7105 三菱ロジスネクスト(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2825025024424557,000245
1983-12-2724224924024374,000243
1983-12-2624024724024251,000242
1983-12-2424924924524547,000245
1983-12-2324525024424668,000246
1983-12-22254254241244109,000244
1983-12-21242254242254165,000254
1983-12-2024024123624160,000241
1983-12-1923324022523643,000236
1983-12-1723423523223438,000234
1983-12-1623323323023046,000230
1983-12-1523223523223431,000234
1983-12-1423223523223512,000235
1983-12-1323324023123145,000231
1983-12-1223123423123312,000233
1983-12-0923123223023025,000230
1983-12-0823123323023034,000230
1983-12-0724224223523556,000235
1983-12-06249250240243204,000243
1983-12-05233245233244118,000244
1983-12-0323023322723052,000230
1983-12-0223023022622623,000226
1983-12-0123023122422431,000224
1983-11-3023123122623044,000230
1983-11-2923123323123131,000231
1983-11-2822623322623147,000231
1983-11-2622822822422425,000224
1983-11-2522322422322433,000224
1983-11-2422623022322390,000223
1983-11-2222923022623015,000230
1983-11-2122523022523022,000230
1983-11-1922522622522511,000225
1983-11-1822223022222555,000225
1983-11-1722222422022480,000224
1983-11-1622322522122132,000221
1983-11-1522922922822816,000228
1983-11-1423023022023026,000230
1983-11-1123323323023019,000230
1983-11-102342342342344,000234
1983-11-0923023022523025,000230
1983-11-0822823022823019,000230
1983-11-0722123022123016,000230
1983-11-0522523022022033,000220
1983-11-042262272262276,000227
1983-11-0222522522522523,000225
1983-11-0123023522622649,000226
1983-10-3123023023023017,000230
1983-10-2922922922522522,000225
1983-10-2823023023023021,000230
1983-10-272302302282308,000230
1983-10-2623123122522535,000225
1983-10-2524024023023346,000233
1983-10-2423424523424268,000242
1983-10-2223023223023221,000232
1983-10-2122522522222521,000225
1983-10-2022822822522526,000225
1983-10-1923023222622651,000226
1983-10-1822823022823020,000230
1983-10-172302302282288,000228
1983-10-1523023022622611,000226
1983-10-1422523522523548,000235
1983-10-1323023022722720,000227
1983-10-1223023022923059,000230
1983-10-112302302302307,000230
1983-10-0723023023023021,000230
1983-10-0623523523123110,000231
1983-10-052312352302358,000235
1983-10-0422723022723014,000230
1983-10-0322522522522515,000225
1983-10-0122523022522512,000225
1983-09-3022422522422517,000225
1983-09-2922222322222322,000223
1983-09-2822122122022173,000221
1983-09-2622522522122177,000221
1983-09-2422822822322545,000225
1983-09-2222323022322781,000227
1983-09-202332332332337,000233
1983-09-1923923923523522,000235
1983-09-1723523523523514,000235
1983-09-1623824023323328,000233
1983-09-1423524023524015,000240
1983-09-1323823823623621,000236
1983-09-1223524023524053,000240
1983-09-0923423523423436,000234
1983-09-0823324023223844,000238
1983-09-0723323323223314,000233
1983-09-0623623623223333,000233
1983-09-0523624023623614,000236
1983-09-0323623723123150,000231
1983-09-0224124123623633,000236
1983-09-0124724724024035,000240
1983-08-31245253245248112,000248
1983-08-3024024124024024,000240
1983-08-2923623723623715,000237
1983-08-2723723823523519,000235
1983-08-2624024023623638,000236
1983-08-2523624123524034,000240
1983-08-2423523523423599,000235
1983-08-2324124323623635,000236
1983-08-2224524524124519,000245
1983-08-2025025024624620,000246
1983-08-1925525524624693,000246
1983-08-18245257236257152,000257
1983-08-1724625024625038,000250
1983-08-1624224623123196,000231
1983-08-1524824824724710,000247
1983-08-1224824824724730,000247
1983-08-1124824823723747,000237
1983-08-1024124824124864,000248
1983-08-0825626025525616,000256
1983-08-0625025524525582,000255
1983-08-0525025024524595,000245
1983-08-0425825825125144,000251
1983-08-03267267255255191,000255
1983-08-02265280262264789,000264
1983-08-01258264248264357,000264
1983-07-30235253235253134,000253
1983-07-2922624022624071,000240
1983-07-2822622822622681,000226
1983-07-2722823022822818,000228
1983-07-2623023022622841,000228
1983-07-2523623622622759,000227
1983-07-232352382332339,000233
1983-07-2224024523524025,000240
1983-07-2125025024024095,000240
1983-07-2023023022622647,000226
1983-07-1923524022622652,000226
1983-07-1823024023024032,000240
1983-07-1522623422623026,000230
1983-07-1422823022222350,000223
1983-07-1323223223023040,000230
1983-07-1223424023423425,000234
1983-07-1123023523023456,000234
1983-07-0923023022823054,000230
1983-07-0823023023023049,000230
1983-07-0723423523023054,000230
1983-07-0623623623323325,000233
1983-07-0523824023623857,000238
1983-07-0423523923323844,000238
1983-07-0224024023223252,000232
1983-07-0123524023524023,000240
1983-06-3024024223524040,000240
1983-06-2923524423524053,000240
1983-06-2823224023223566,000235
1983-06-2723223323023227,000232
1983-06-2523123523023530,000235
1983-06-2422623022623039,000230
1983-06-2323724023523561,000235
1983-06-2223523923523548,000235
1983-06-2124024023023557,000235
1983-06-2024524524024138,000241
1983-06-1723524523524551,000245
1983-06-16250250240245101,000245
1983-06-1525525525025058,000250
1983-06-1425825925525576,000255
1983-06-1326026025525589,000255
1983-06-1124725124624891,000248
1983-06-10264264245245205,000245
1983-06-09251262251260330,000260
1983-06-08245254245248218,000248
1983-06-0724424424024491,000244
1983-06-06240245235240139,000240
1983-06-0423123623023044,000230
1983-06-03240243233234106,000234
1983-06-02242244235235204,000235
1983-06-01240244232239160,000239
1983-05-31225233221231158,000231
1983-05-30225235220220160,000220
1983-05-28236238227230135,000230
1983-05-27240242232239193,000239
1983-05-26250251240240218,000240
1983-05-25259259246250170,000250
1983-05-24250255245254329,000254
1983-05-23261266252256192,000256
1983-05-20271275261261253,000261
1983-05-19275279270274380,000274
1983-05-18279285270270588,000270
1983-05-17290290265273849,000273
1983-05-162672852652851,485,000285
1983-05-14248268248268430,000268
1983-05-13249252245246300,000246
1983-05-12257260245250382,000250
1983-05-11259260255260487,000260
1983-05-10265267255260742,000260
1983-05-092532602522601,214,000260
1983-05-07240248240245276,000245
1983-05-062482552412461,071,000246
1983-05-04234248229243730,000243
1983-05-02234234220229256,000229
1983-04-30240240231231644,000231
1983-04-282202402182382,143,000238
1983-04-27205215200215593,000215
1983-04-26200200195200107,000200
1983-04-25201202195200126,000200
1983-04-23205206201202120,000202
1983-04-22209209206207206,000207
1983-04-21209210205210340,000210
1983-04-20205209202207623,000207
1983-04-19202207202202846,000202
1983-04-18200202197200972,000200
1983-04-15190197188196781,000196
1983-04-14179193178193382,000193
1983-04-1318018217817823,000178
1983-04-1217518017418048,000180
1983-04-1118018017317510,000175
1983-04-0918218318018017,000180
1983-04-0818218218218244,000182
1983-04-07184184180182108,000182
1983-04-06176183175183133,000183
1983-04-0517617817117648,000176
1983-04-0417818017817834,000178
1983-04-0218018217818286,000182
1983-04-01171184171179156,000179
1983-03-3117117217017019,000170
1983-03-3017017017017019,000170
1983-03-2916817016817038,000170
1983-03-2816817016817015,000170
1983-03-2616816816716717,000167
1983-03-2517017017017019,000170
1983-03-2416617016617035,000170
1983-03-2316716716616618,000166
1983-03-181661661661666,000166
1983-03-1417117116516520,000165
1983-03-121651701651709,000170
1983-03-1116316516316518,000165
1983-03-1016216216216227,000162
1983-03-081641641641643,000164
1983-03-0716216416216411,000164
1983-03-051621621621626,000162
1983-03-041711711701716,000171
1983-03-031731731711714,000171
1983-03-0217017017017022,000170
1983-02-281741741741747,000174
1983-02-2617117417117432,000174
1983-02-2517017417017054,000170
1983-02-2416316516316521,000165
1983-02-231631631631632,000163
1983-02-2216216516216217,000162
1983-02-2116716716116712,000167
1983-02-181651651651651,000165
1983-02-171621621621621,000162
1983-02-1616116516116525,000165
1983-02-1516517016317018,000170
1983-02-1416516516416414,000164
1983-02-1216617016016120,000161
1983-02-101711711661666,000166
1983-02-091721721691696,000169
1983-02-0816917516917434,000174
1983-02-0716016516016510,000165
1983-02-0515915915915915,000159
1983-02-0316016016016015,000160
1983-02-021621621611614,000161
1983-02-011601621591627,000162
1983-01-3115916015916011,000160
1983-01-2815915915815815,000158
1983-01-2715915915915917,000159
1983-01-261591591591597,000159
1983-01-2516016015915910,000159
1983-01-241641641641645,000164
1983-01-211641641641643,000164
1983-01-201651651651651,000165
1983-01-191651651651651,000165
1983-01-1816516516216218,000162
1983-01-1717117116016015,000160
1983-01-141701701681688,000168
1983-01-131691701671705,000170
1983-01-121701701701702,000170
1983-01-1116617216617219,000172
1983-01-1016317516317527,000175
1983-01-081671671671673,000167
1983-01-0716817016817013,000170
1983-01-061621651621653,000165
1983-01-051661661601607,000160
1983-01-041671671651657,000165

分割・併合履歴 : なし