三菱ロジスネクスト(7105)の株価時系列情報
三菱ロジスネクスト(7105)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,370 | 1,393 | 1,357 | 1,390 | 174,100 |
| 2019/12/27 | 1,360 | 1,390 | 1,355 | 1,386 | 315,600 |
| 2019/12/26 | 1,298 | 1,340 | 1,295 | 1,334 | 243,900 |
| 2019/12/25 | 1,345 | 1,345 | 1,301 | 1,307 | 144,300 |
| 2019/12/24 | 1,335 | 1,346 | 1,321 | 1,345 | 178,900 |
| 2019/12/23 | 1,378 | 1,378 | 1,337 | 1,338 | 169,300 |
| 2019/12/20 | 1,320 | 1,358 | 1,294 | 1,339 | 1,223,400 |
| 2019/12/19 | 1,324 | 1,337 | 1,315 | 1,336 | 194,900 |
| 2019/12/18 | 1,335 | 1,359 | 1,332 | 1,340 | 199,900 |
| 2019/12/17 | 1,334 | 1,356 | 1,323 | 1,335 | 219,800 |
| 2019/12/16 | 1,327 | 1,342 | 1,311 | 1,328 | 221,200 |
| 2019/12/13 | 1,302 | 1,328 | 1,302 | 1,325 | 268,800 |
| 2019/12/12 | 1,288 | 1,300 | 1,258 | 1,268 | 239,400 |
| 2019/12/11 | 1,261 | 1,269 | 1,234 | 1,259 | 302,700 |
| 2019/12/10 | 1,224 | 1,248 | 1,220 | 1,234 | 159,800 |
| 2019/12/09 | 1,209 | 1,223 | 1,198 | 1,220 | 158,900 |
| 2019/12/06 | 1,195 | 1,215 | 1,185 | 1,188 | 98,200 |
| 2019/12/05 | 1,195 | 1,200 | 1,181 | 1,190 | 117,300 |
| 2019/12/04 | 1,184 | 1,198 | 1,178 | 1,186 | 196,800 |
| 2019/12/03 | 1,220 | 1,226 | 1,195 | 1,195 | 181,600 |
| 2019/12/02 | 1,240 | 1,254 | 1,225 | 1,226 | 166,700 |
| 2019/11/29 | 1,228 | 1,250 | 1,212 | 1,224 | 238,700 |
| 2019/11/28 | 1,213 | 1,229 | 1,201 | 1,223 | 157,800 |
| 2019/11/27 | 1,173 | 1,234 | 1,169 | 1,219 | 314,700 |
| 2019/11/26 | 1,161 | 1,184 | 1,156 | 1,178 | 257,200 |
| 2019/11/25 | 1,125 | 1,184 | 1,123 | 1,165 | 525,000 |
| 2019/11/22 | 1,084 | 1,112 | 1,084 | 1,099 | 202,800 |
| 2019/11/21 | 1,063 | 1,085 | 1,051 | 1,071 | 184,300 |
| 2019/11/20 | 1,070 | 1,075 | 1,058 | 1,068 | 155,800 |
| 2019/11/19 | 1,066 | 1,088 | 1,063 | 1,088 | 156,600 |
| 2019/11/18 | 1,054 | 1,068 | 1,046 | 1,064 | 124,900 |
| 2019/11/15 | 1,025 | 1,061 | 1,016 | 1,057 | 163,800 |
| 2019/11/14 | 1,039 | 1,047 | 1,026 | 1,027 | 147,600 |
| 2019/11/13 | 1,057 | 1,066 | 1,042 | 1,047 | 182,000 |
| 2019/11/12 | 1,037 | 1,067 | 1,027 | 1,066 | 192,700 |
| 2019/11/11 | 1,045 | 1,058 | 1,027 | 1,029 | 217,600 |
| 2019/11/08 | 1,051 | 1,060 | 1,024 | 1,033 | 224,700 |
| 2019/11/07 | 1,056 | 1,057 | 1,036 | 1,045 | 135,500 |
| 2019/11/06 | 1,092 | 1,094 | 1,057 | 1,061 | 238,600 |
| 2019/11/05 | 1,084 | 1,098 | 1,075 | 1,091 | 276,600 |
| 2019/11/01 | 1,080 | 1,107 | 1,055 | 1,084 | 542,300 |
| 2019/10/31 | 1,182 | 1,210 | 1,142 | 1,174 | 583,100 |
| 2019/10/30 | 1,125 | 1,189 | 1,117 | 1,181 | 641,700 |
| 2019/10/29 | 1,123 | 1,134 | 1,110 | 1,124 | 461,500 |
| 2019/10/28 | 1,098 | 1,121 | 1,094 | 1,112 | 366,900 |
| 2019/10/25 | 1,096 | 1,104 | 1,077 | 1,099 | 191,200 |
| 2019/10/24 | 1,080 | 1,093 | 1,078 | 1,091 | 167,200 |
| 2019/10/23 | 1,059 | 1,074 | 1,051 | 1,070 | 191,200 |
| 2019/10/21 | 1,038 | 1,057 | 1,033 | 1,052 | 163,300 |
| 2019/10/18 | 1,039 | 1,060 | 1,035 | 1,039 | 95,300 |
| 2019/10/17 | 1,049 | 1,062 | 1,038 | 1,040 | 270,500 |
| 2019/10/16 | 1,040 | 1,058 | 1,032 | 1,056 | 263,800 |
| 2019/10/15 | 1,035 | 1,040 | 1,022 | 1,026 | 236,000 |
| 2019/10/11 | 1,001 | 1,025 | 987 | 1,016 | 248,700 |
| 2019/10/10 | 998 | 998 | 977 | 993 | 206,200 |
| 2019/10/09 | 983 | 1,006 | 980 | 997 | 230,000 |
| 2019/10/08 | 999 | 1,002 | 982 | 995 | 278,000 |
| 2019/10/07 | 1,010 | 1,015 | 990 | 1,005 | 125,200 |
| 2019/10/04 | 991 | 1,007 | 979 | 1,006 | 202,400 |
| 2019/10/03 | 989 | 993 | 977 | 986 | 168,500 |
| 2019/10/02 | 1,019 | 1,026 | 1,003 | 1,016 | 166,000 |
| 2019/10/01 | 1,023 | 1,044 | 1,015 | 1,036 | 102,900 |
| 2019/09/30 | 1,024 | 1,029 | 1,006 | 1,022 | 117,000 |
| 2019/09/27 | 1,047 | 1,050 | 1,010 | 1,033 | 164,300 |
| 2019/09/26 | 1,041 | 1,085 | 1,033 | 1,044 | 316,300 |
| 2019/09/25 | 998 | 1,018 | 991 | 1,018 | 124,000 |
| 2019/09/24 | 1,018 | 1,022 | 996 | 1,002 | 262,500 |
| 2019/09/20 | 1,021 | 1,021 | 992 | 1,015 | 286,100 |
| 2019/09/19 | 1,039 | 1,053 | 1,024 | 1,032 | 185,400 |
| 2019/09/18 | 1,073 | 1,077 | 1,024 | 1,037 | 264,900 |
| 2019/09/17 | 1,067 | 1,075 | 1,043 | 1,069 | 245,100 |
| 2019/09/13 | 1,100 | 1,100 | 1,042 | 1,072 | 320,700 |
| 2019/09/12 | 1,145 | 1,147 | 1,080 | 1,086 | 305,900 |
| 2019/09/11 | 1,118 | 1,136 | 1,118 | 1,133 | 232,800 |
| 2019/09/10 | 1,109 | 1,111 | 1,099 | 1,110 | 168,400 |
| 2019/09/09 | 1,093 | 1,102 | 1,093 | 1,098 | 82,200 |
| 2019/09/06 | 1,103 | 1,104 | 1,081 | 1,093 | 136,600 |
| 2019/09/05 | 1,071 | 1,108 | 1,071 | 1,100 | 126,600 |
| 2019/09/04 | 1,097 | 1,097 | 1,068 | 1,068 | 122,300 |
| 2019/09/03 | 1,098 | 1,113 | 1,090 | 1,106 | 95,000 |
| 2019/09/02 | 1,120 | 1,122 | 1,090 | 1,102 | 148,900 |
| 2019/08/30 | 1,118 | 1,166 | 1,105 | 1,137 | 234,600 |
| 2019/08/29 | 1,147 | 1,156 | 1,097 | 1,113 | 707,100 |
| 2019/08/28 | 1,166 | 1,175 | 1,134 | 1,142 | 348,300 |
| 2019/08/27 | 1,177 | 1,200 | 1,144 | 1,177 | 257,000 |
| 2019/08/26 | 1,150 | 1,187 | 1,147 | 1,177 | 236,600 |
| 2019/08/23 | 1,161 | 1,205 | 1,152 | 1,190 | 482,800 |
| 2019/08/22 | 1,130 | 1,175 | 1,129 | 1,147 | 352,400 |
| 2019/08/21 | 1,054 | 1,130 | 1,054 | 1,105 | 298,400 |
| 2019/08/20 | 1,035 | 1,056 | 1,035 | 1,056 | 47,800 |
| 2019/08/19 | 1,024 | 1,043 | 1,021 | 1,033 | 53,200 |
| 2019/08/16 | 999 | 1,023 | 999 | 1,006 | 34,900 |
| 2019/08/15 | 983 | 1,012 | 978 | 1,012 | 59,400 |
| 2019/08/14 | 1,027 | 1,034 | 1,014 | 1,018 | 89,800 |
| 2019/08/13 | 993 | 1,005 | 970 | 1,003 | 112,700 |
| 2019/08/09 | 1,017 | 1,032 | 1,014 | 1,020 | 68,600 |
| 2019/08/08 | 1,018 | 1,018 | 1,001 | 1,004 | 101,300 |
| 2019/08/07 | 1,021 | 1,027 | 999 | 1,007 | 114,800 |
| 2019/08/06 | 1,054 | 1,063 | 988 | 1,026 | 264,800 |
| 2019/08/05 | 1,019 | 1,120 | 964 | 1,076 | 469,400 |
| 2019/08/02 | 1,051 | 1,057 | 1,011 | 1,022 | 125,900 |
| 2019/08/01 | 1,106 | 1,106 | 1,063 | 1,074 | 192,600 |
| 2019/07/31 | 1,116 | 1,139 | 1,116 | 1,122 | 124,300 |
| 2019/07/30 | 1,135 | 1,147 | 1,130 | 1,137 | 76,200 |
| 2019/07/29 | 1,121 | 1,140 | 1,115 | 1,135 | 72,900 |
| 2019/07/26 | 1,121 | 1,133 | 1,110 | 1,130 | 62,300 |
| 2019/07/25 | 1,156 | 1,156 | 1,133 | 1,134 | 64,300 |
| 2019/07/24 | 1,146 | 1,154 | 1,133 | 1,141 | 42,100 |
| 2019/07/23 | 1,137 | 1,145 | 1,125 | 1,138 | 44,700 |
| 2019/07/22 | 1,128 | 1,145 | 1,122 | 1,125 | 51,400 |
| 2019/07/19 | 1,088 | 1,136 | 1,085 | 1,128 | 60,900 |
| 2019/07/18 | 1,122 | 1,126 | 1,076 | 1,081 | 90,400 |
| 2019/07/17 | 1,157 | 1,176 | 1,118 | 1,123 | 119,600 |
| 2019/07/16 | 1,172 | 1,179 | 1,152 | 1,152 | 98,600 |
| 2019/07/12 | 1,149 | 1,183 | 1,146 | 1,173 | 106,600 |
| 2019/07/11 | 1,134 | 1,143 | 1,126 | 1,139 | 80,100 |
| 2019/07/10 | 1,138 | 1,143 | 1,127 | 1,134 | 99,700 |
| 2019/07/09 | 1,157 | 1,157 | 1,129 | 1,133 | 68,200 |
| 2019/07/08 | 1,180 | 1,180 | 1,151 | 1,152 | 58,600 |
| 2019/07/05 | 1,188 | 1,194 | 1,169 | 1,181 | 47,500 |
| 2019/07/04 | 1,159 | 1,180 | 1,155 | 1,172 | 53,800 |
| 2019/07/03 | 1,186 | 1,187 | 1,145 | 1,150 | 94,400 |
| 2019/07/02 | 1,191 | 1,210 | 1,172 | 1,200 | 84,300 |
| 2019/07/01 | 1,170 | 1,210 | 1,165 | 1,210 | 66,900 |
| 2019/06/28 | 1,121 | 1,141 | 1,115 | 1,141 | 98,100 |
| 2019/06/27 | 1,110 | 1,129 | 1,109 | 1,123 | 85,000 |
| 2019/06/26 | 1,145 | 1,147 | 1,100 | 1,103 | 125,200 |
| 2019/06/25 | 1,179 | 1,185 | 1,154 | 1,157 | 53,500 |
| 2019/06/24 | 1,179 | 1,183 | 1,163 | 1,177 | 37,700 |
| 2019/06/21 | 1,193 | 1,206 | 1,173 | 1,180 | 80,500 |
| 2019/06/20 | 1,185 | 1,194 | 1,170 | 1,177 | 68,900 |
| 2019/06/19 | 1,148 | 1,195 | 1,145 | 1,190 | 113,800 |
| 2019/06/18 | 1,160 | 1,161 | 1,121 | 1,125 | 95,100 |
| 2019/06/17 | 1,185 | 1,187 | 1,162 | 1,162 | 43,700 |
| 2019/06/14 | 1,196 | 1,211 | 1,186 | 1,194 | 87,000 |
| 2019/06/13 | 1,174 | 1,192 | 1,158 | 1,182 | 108,100 |
| 2019/06/12 | 1,170 | 1,197 | 1,170 | 1,187 | 95,500 |
| 2019/06/11 | 1,165 | 1,171 | 1,148 | 1,163 | 143,100 |
| 2019/06/10 | 1,180 | 1,180 | 1,151 | 1,176 | 42,800 |
| 2019/06/07 | 1,140 | 1,158 | 1,136 | 1,155 | 55,600 |
| 2019/06/06 | 1,170 | 1,175 | 1,136 | 1,140 | 77,000 |
| 2019/06/05 | 1,175 | 1,189 | 1,155 | 1,183 | 74,600 |
| 2019/06/04 | 1,117 | 1,125 | 1,089 | 1,125 | 67,500 |
| 2019/06/03 | 1,118 | 1,123 | 1,090 | 1,101 | 88,100 |
| 2019/05/31 | 1,152 | 1,159 | 1,135 | 1,146 | 75,500 |
| 2019/05/30 | 1,135 | 1,186 | 1,134 | 1,164 | 145,800 |
| 2019/05/29 | 1,119 | 1,155 | 1,110 | 1,148 | 104,100 |
| 2019/05/28 | 1,111 | 1,126 | 1,107 | 1,126 | 73,900 |
| 2019/05/27 | 1,125 | 1,125 | 1,105 | 1,108 | 52,600 |
| 2019/05/24 | 1,154 | 1,154 | 1,128 | 1,129 | 76,300 |
| 2019/05/23 | 1,155 | 1,174 | 1,135 | 1,169 | 83,200 |
| 2019/05/22 | 1,150 | 1,173 | 1,150 | 1,160 | 99,400 |
| 2019/05/21 | 1,148 | 1,154 | 1,126 | 1,144 | 69,100 |
| 2019/05/20 | 1,192 | 1,208 | 1,152 | 1,156 | 74,500 |
| 2019/05/17 | 1,210 | 1,217 | 1,183 | 1,192 | 83,900 |
| 2019/05/16 | 1,239 | 1,239 | 1,193 | 1,198 | 83,000 |
| 2019/05/15 | 1,203 | 1,243 | 1,190 | 1,242 | 131,000 |
| 2019/05/14 | 1,165 | 1,195 | 1,120 | 1,188 | 224,900 |
| 2019/05/13 | 1,281 | 1,329 | 1,234 | 1,235 | 266,800 |
| 2019/05/10 | 1,252 | 1,331 | 1,205 | 1,304 | 412,400 |
| 2019/05/09 | 1,191 | 1,274 | 1,156 | 1,236 | 454,200 |
| 2019/05/08 | 1,227 | 1,230 | 1,182 | 1,189 | 173,300 |
| 2019/05/07 | 1,268 | 1,271 | 1,220 | 1,227 | 144,800 |
| 2019/04/26 | 1,244 | 1,249 | 1,222 | 1,247 | 66,800 |
| 2019/04/25 | 1,257 | 1,273 | 1,251 | 1,256 | 68,600 |
| 2019/04/24 | 1,256 | 1,274 | 1,250 | 1,252 | 81,100 |
| 2019/04/23 | 1,243 | 1,256 | 1,226 | 1,249 | 106,700 |
| 2019/04/22 | 1,265 | 1,272 | 1,243 | 1,245 | 90,300 |
| 2019/04/19 | 1,300 | 1,304 | 1,273 | 1,280 | 36,200 |
| 2019/04/18 | 1,282 | 1,287 | 1,252 | 1,286 | 92,300 |
| 2019/04/17 | 1,281 | 1,303 | 1,265 | 1,275 | 147,600 |
| 2019/04/16 | 1,293 | 1,323 | 1,272 | 1,293 | 149,400 |
| 2019/04/15 | 1,337 | 1,358 | 1,316 | 1,323 | 113,700 |
| 2019/04/12 | 1,317 | 1,318 | 1,300 | 1,315 | 36,500 |
| 2019/04/11 | 1,324 | 1,346 | 1,301 | 1,307 | 45,000 |
| 2019/04/10 | 1,310 | 1,334 | 1,310 | 1,318 | 53,500 |
| 2019/04/09 | 1,327 | 1,350 | 1,320 | 1,335 | 75,600 |
| 2019/04/08 | 1,354 | 1,383 | 1,327 | 1,336 | 95,700 |
| 2019/04/05 | 1,343 | 1,351 | 1,320 | 1,339 | 98,800 |
| 2019/04/04 | 1,329 | 1,355 | 1,309 | 1,342 | 96,700 |
| 2019/04/03 | 1,244 | 1,330 | 1,234 | 1,329 | 244,500 |
| 2019/04/02 | 1,238 | 1,250 | 1,215 | 1,236 | 202,200 |
| 2019/04/01 | 1,224 | 1,258 | 1,223 | 1,237 | 207,000 |
| 2019/03/29 | 1,208 | 1,217 | 1,186 | 1,205 | 98,700 |
| 2019/03/28 | 1,224 | 1,226 | 1,197 | 1,201 | 204,700 |
| 2019/03/27 | 1,242 | 1,275 | 1,223 | 1,274 | 213,500 |
| 2019/03/26 | 1,193 | 1,223 | 1,181 | 1,223 | 258,800 |
| 2019/03/25 | 1,182 | 1,182 | 1,160 | 1,165 | 176,900 |
| 2019/03/22 | 1,245 | 1,248 | 1,208 | 1,219 | 147,400 |
| 2019/03/20 | 1,241 | 1,246 | 1,218 | 1,232 | 106,400 |
| 2019/03/19 | 1,239 | 1,242 | 1,220 | 1,238 | 75,800 |
| 2019/03/18 | 1,241 | 1,243 | 1,200 | 1,227 | 143,300 |
| 2019/03/15 | 1,223 | 1,255 | 1,223 | 1,234 | 147,600 |
| 2019/03/14 | 1,214 | 1,230 | 1,200 | 1,211 | 190,400 |
| 2019/03/13 | 1,269 | 1,271 | 1,222 | 1,233 | 139,300 |
| 2019/03/12 | 1,303 | 1,305 | 1,282 | 1,285 | 71,000 |
| 2019/03/11 | 1,275 | 1,292 | 1,264 | 1,282 | 137,600 |
| 2019/03/08 | 1,316 | 1,332 | 1,266 | 1,270 | 174,800 |
| 2019/03/07 | 1,373 | 1,389 | 1,352 | 1,361 | 121,300 |
| 2019/03/06 | 1,403 | 1,421 | 1,382 | 1,399 | 108,100 |
| 2019/03/05 | 1,426 | 1,440 | 1,397 | 1,403 | 138,900 |
| 2019/03/04 | 1,425 | 1,459 | 1,409 | 1,452 | 177,200 |
| 2019/03/01 | 1,392 | 1,425 | 1,391 | 1,402 | 72,800 |
| 2019/02/28 | 1,393 | 1,407 | 1,373 | 1,386 | 142,200 |
| 2019/02/27 | 1,411 | 1,420 | 1,374 | 1,408 | 192,900 |
| 2019/02/26 | 1,445 | 1,445 | 1,409 | 1,415 | 155,700 |
| 2019/02/25 | 1,477 | 1,523 | 1,453 | 1,464 | 180,000 |
| 2019/02/22 | 1,423 | 1,472 | 1,411 | 1,466 | 170,000 |
| 2019/02/21 | 1,395 | 1,431 | 1,376 | 1,426 | 162,200 |
| 2019/02/20 | 1,395 | 1,407 | 1,368 | 1,372 | 70,600 |
| 2019/02/19 | 1,376 | 1,406 | 1,366 | 1,394 | 83,400 |
| 2019/02/18 | 1,371 | 1,414 | 1,366 | 1,389 | 102,400 |
| 2019/02/15 | 1,330 | 1,354 | 1,315 | 1,349 | 92,800 |
| 2019/02/14 | 1,380 | 1,384 | 1,338 | 1,366 | 89,700 |
| 2019/02/13 | 1,336 | 1,379 | 1,328 | 1,376 | 134,300 |
| 2019/02/12 | 1,321 | 1,337 | 1,290 | 1,312 | 202,500 |
| 2019/02/08 | 1,342 | 1,343 | 1,296 | 1,300 | 193,600 |
| 2019/02/07 | 1,380 | 1,389 | 1,304 | 1,381 | 513,800 |
| 2019/02/06 | 1,196 | 1,363 | 1,172 | 1,356 | 456,200 |
| 2019/02/05 | 1,230 | 1,230 | 1,176 | 1,196 | 194,600 |
| 2019/02/04 | 1,120 | 1,235 | 1,120 | 1,227 | 149,000 |
| 2019/02/01 | 1,123 | 1,130 | 1,103 | 1,107 | 55,400 |
| 2019/01/31 | 1,089 | 1,138 | 1,089 | 1,130 | 109,400 |
| 2019/01/30 | 1,100 | 1,100 | 1,059 | 1,059 | 79,200 |
| 2019/01/29 | 1,093 | 1,104 | 1,074 | 1,091 | 62,300 |
| 2019/01/28 | 1,109 | 1,118 | 1,087 | 1,087 | 39,600 |
| 2019/01/25 | 1,077 | 1,111 | 1,063 | 1,107 | 98,900 |
| 2019/01/24 | 1,075 | 1,096 | 1,060 | 1,085 | 86,600 |
| 2019/01/23 | 1,075 | 1,087 | 1,063 | 1,075 | 44,400 |
| 2019/01/22 | 1,097 | 1,097 | 1,071 | 1,083 | 33,200 |
| 2019/01/21 | 1,102 | 1,111 | 1,086 | 1,089 | 51,500 |
| 2019/01/18 | 1,076 | 1,106 | 1,076 | 1,095 | 58,200 |
| 2019/01/17 | 1,086 | 1,098 | 1,064 | 1,077 | 73,200 |
| 2019/01/16 | 1,117 | 1,117 | 1,076 | 1,093 | 64,000 |
| 2019/01/15 | 1,071 | 1,120 | 1,060 | 1,117 | 107,000 |
| 2019/01/11 | 1,157 | 1,160 | 1,088 | 1,091 | 212,300 |
| 2019/01/10 | 1,096 | 1,150 | 1,084 | 1,137 | 242,200 |
| 2019/01/09 | 1,048 | 1,099 | 1,035 | 1,092 | 137,100 |
| 2019/01/08 | 1,021 | 1,051 | 994 | 1,048 | 101,100 |
| 2019/01/07 | 1,017 | 1,044 | 1,011 | 1,018 | 126,000 |
| 2019/01/04 | 1,018 | 1,028 | 974 | 983 | 108,800 |