7105 三菱ロジスネクスト(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	466	485	465	485	96,000	485
1986-12-26	491	499	460	460	153,000	460
1986-12-25	500	504	486	486	297,000	486
1986-12-24	473	514	470	481	396,000	481
1986-12-23	475	475	446	468	240,000	468
1986-12-22	510	510	472	472	231,000	472
1986-12-19	551	560	501	502	235,000	502
1986-12-18	576	576	540	541	523,000	541
1986-12-17	581	585	546	571	714,000	571
1986-12-16	564	609	560	571	1,010,000	571
1986-12-15	588	588	565	567	883,000	567
1986-12-12	538	601	532	588	2,468,000	588
1986-12-11	499	536	499	528	1,509,000	528
1986-12-10	485	502	485	490	245,000	490
1986-12-09	490	504	486	489	214,000	489
1986-12-08	500	510	486	500	158,000	500
1986-12-06	476	510	472	504	394,000	504
1986-12-05	510	510	476	476	342,000	476
1986-12-04	515	532	500	510	951,000	510
1986-12-03	477	525	455	525	1,873,000	525
1986-12-02	500	508	477	477	886,000	477
1986-12-01	500	515	470	490	1,311,000	490
1986-11-29	475	510	460	509	1,974,000	509
1986-11-28	420	480	420	480	2,927,000	480
1986-11-27	386	406	386	400	1,226,000	400
1986-11-26	379	390	375	385	470,000	385
1986-11-25	375	380	370	371	92,000	371
1986-11-22	373	374	361	370	148,000	370
1986-11-21	380	387	370	370	600,000	370
1986-11-20	343	370	343	370	221,000	370
1986-11-19	359	359	346	356	75,000	356
1986-11-18	358	365	358	364	102,000	364
1986-11-17	356	381	355	370	341,000	370
1986-11-14	337	354	337	354	82,000	354
1986-11-13	351	353	336	340	86,000	340
1986-11-12	345	355	340	354	198,000	354
1986-11-11	346	346	337	340	82,000	340
1986-11-10	330	342	311	316	220,000	316
1986-11-07	339	355	336	350	269,000	350
1986-11-06	310	345	310	345	87,000	345
1986-11-05	304	311	304	311	13,000	311
1986-11-04	310	324	310	324	81,000	324
1986-11-01	304	304	301	304	79,000	304
1986-10-31	286	299	286	299	26,000	299
1986-10-30	285	286	285	285	10,000	285
1986-10-29	286	287	275	285	49,000	285
1986-10-28	285	290	285	286	13,000	286
1986-10-27	290	290	283	283	8,000	283
1986-10-24	280	285	280	284	25,000	284
1986-10-23	295	295	290	290	15,000	290
1986-10-22	300	300	295	295	32,000	295
1986-10-21	303	303	295	300	51,000	300
1986-10-20	303	303	303	303	28,000	303
1986-10-17	303	303	303	303	20,000	303
1986-10-16	303	303	300	300	12,000	300
1986-10-15	310	310	300	303	34,000	303
1986-10-14	305	310	305	310	12,000	310
1986-10-13	315	315	300	300	37,000	300
1986-10-09	306	315	306	315	20,000	315
1986-10-08	305	306	305	305	30,000	305
1986-10-07	302	305	302	305	38,000	305
1986-10-06	299	299	299	299	14,000	299
1986-10-04	280	281	279	279	20,000	279
1986-10-03	290	290	290	290	20,000	290
1986-10-02	295	295	293	293	25,000	293
1986-10-01	300	300	295	295	28,000	295
1986-09-30	305	310	301	310	21,000	310
1986-09-29	305	309	305	309	18,000	309
1986-09-27	310	310	306	306	54,000	306
1986-09-26	307	310	307	310	14,000	310
1986-09-25	306	316	306	310	59,000	310
1986-09-24	301	306	301	306	39,000	306
1986-09-22	300	303	300	301	33,000	301
1986-09-19	300	305	293	297	72,000	297
1986-09-18	310	310	298	300	103,000	300
1986-09-17	310	315	310	311	42,000	311
1986-09-16	319	319	310	310	30,000	310
1986-09-12	315	318	314	315	28,000	315
1986-09-11	321	325	318	318	31,000	318
1986-09-10	325	330	320	321	28,000	321
1986-09-09	335	335	325	326	19,000	326
1986-09-08	326	348	326	330	16,000	330
1986-09-06	325	330	325	325	9,000	325
1986-09-05	340	340	330	330	31,000	330
1986-09-04	340	348	338	340	46,000	340
1986-09-03	338	338	335	335	28,000	335
1986-09-02	320	320	318	318	22,000	318
1986-09-01	321	321	320	320	43,000	320
1986-08-30	321	321	320	320	13,000	320
1986-08-29	322	322	316	321	10,000	321
1986-08-28	321	322	318	318	18,000	318
1986-08-27	321	322	320	322	45,000	322
1986-08-26	325	325	322	324	23,000	324
1986-08-25	320	325	320	320	16,000	320
1986-08-23	327	327	318	320	27,000	320
1986-08-22	335	336	330	330	53,000	330
1986-08-21	335	337	330	335	42,000	335
1986-08-20	341	353	340	340	46,000	340
1986-08-19	340	350	340	345	30,000	345
1986-08-18	360	360	350	350	21,000	350
1986-08-15	366	366	350	350	20,000	350
1986-08-14	360	380	359	375	38,000	375
1986-08-13	357	357	350	350	6,000	350
1986-08-12	340	350	340	350	29,000	350
1986-08-11	341	341	341	341	3,000	341
1986-08-08	340	346	337	340	56,000	340
1986-08-07	351	351	340	340	34,000	340
1986-08-06	350	350	350	350	17,000	350
1986-08-05	350	355	350	350	30,000	350
1986-08-04	352	355	351	355	12,000	355
1986-08-02	350	351	350	350	16,000	350
1986-08-01	355	355	349	349	25,000	349
1986-07-31	365	370	360	365	64,000	365
1986-07-30	375	388	375	375	85,000	375
1986-07-29	365	380	365	373	36,000	373
1986-07-28	376	380	360	360	32,000	360
1986-07-26	375	378	371	372	27,000	372
1986-07-25	385	389	372	372	72,000	372
1986-07-24	373	390	373	383	48,000	383
1986-07-23	380	380	375	376	73,000	376
1986-07-22	380	388	380	385	106,000	385
1986-07-21	398	398	380	383	133,000	383
1986-07-19	399	399	392	399	111,000	399
1986-07-18	384	392	377	390	100,000	390
1986-07-17	380	385	376	385	86,000	385
1986-07-16	382	383	375	380	55,000	380
1986-07-15	375	383	375	382	84,000	382
1986-07-14	379	387	379	379	43,000	379
1986-07-11	383	383	378	379	28,000	379
1986-07-10	394	394	378	378	87,000	378
1986-07-09	385	396	376	376	55,000	376
1986-07-08	386	390	381	383	47,000	383
1986-07-07	401	403	390	391	131,000	391
1986-07-05	390	404	390	400	154,000	400
1986-07-04	369	391	369	391	105,000	391
1986-07-03	374	375	367	367	123,000	367
1986-07-02	384	384	375	375	60,000	375
1986-07-01	384	389	371	384	77,000	384
1986-06-30	390	395	389	389	53,000	389
1986-06-28	388	395	380	391	98,000	391
1986-06-27	409	410	390	390	565,000	390
1986-06-26	383	414	383	402	645,000	402
1986-06-25	373	383	373	383	297,000	383
1986-06-24	373	377	372	372	145,000	372
1986-06-23	372	375	370	374	147,000	374
1986-06-21	383	386	370	372	364,000	372
1986-06-20	360	385	356	381	508,000	381
1986-06-19	340	355	335	351	149,000	351
1986-06-18	343	350	340	341	62,000	341
1986-06-17	341	343	340	340	47,000	340
1986-06-16	350	350	343	343	43,000	343
1986-06-13	350	350	343	343	63,000	343
1986-06-12	359	359	350	355	77,000	355
1986-06-11	341	360	341	360	103,000	360
1986-06-10	338	341	338	340	61,000	340
1986-06-09	341	341	338	338	20,000	338
1986-06-07	340	340	335	337	45,000	337
1986-06-06	340	340	338	340	26,000	340
1986-06-05	338	340	338	338	31,000	338
1986-06-04	336	339	335	338	44,000	338
1986-06-03	344	349	335	340	41,000	340
1986-06-02	335	344	335	343	37,000	343
1986-05-31	341	346	341	345	27,000	345
1986-05-30	347	347	341	341	48,000	341
1986-05-29	353	354	345	347	73,000	347
1986-05-28	358	358	349	353	72,000	353
1986-05-27	351	359	348	348	65,000	348
1986-05-26	361	361	346	346	100,000	346
1986-05-24	360	362	356	356	63,000	356
1986-05-23	368	368	350	353	122,000	353
1986-05-22	364	370	359	369	268,000	369
1986-05-21	372	372	360	364	329,000	364
1986-05-20	345	375	339	375	541,000	375
1986-05-19	350	350	338	340	77,000	340
1986-05-17	340	345	340	345	57,000	345
1986-05-16	338	345	335	335	56,000	335
1986-05-15	334	339	334	339	100,000	339
1986-05-14	336	337	329	333	82,000	333
1986-05-13	320	340	318	339	125,000	339
1986-05-12	320	320	314	318	86,000	318
1986-05-09	318	319	317	319	6,000	319
1986-05-08	315	315	313	315	95,000	315
1986-05-07	330	330	322	322	76,000	322
1986-05-06	320	330	320	330	63,000	330
1986-05-02	320	325	320	322	49,000	322
1986-05-01	320	323	318	320	89,000	320
1986-04-30	318	324	318	323	49,000	323
1986-04-28	317	317	316	316	5,000	316
1986-04-26	316	320	315	315	38,000	315
1986-04-25	315	316	315	316	36,000	316
1986-04-24	315	315	315	315	23,000	315
1986-04-23	317	319	315	315	66,000	315
1986-04-22	315	317	315	315	35,000	315
1986-04-21	316	319	316	317	18,000	317
1986-04-19	320	320	315	315	15,000	315
1986-04-18	320	320	315	315	20,000	315
1986-04-17	318	318	310	310	28,000	310
1986-04-16	320	321	311	319	51,000	319
1986-04-15	321	325	321	322	24,000	322
1986-04-14	321	321	321	321	17,000	321
1986-04-11	325	325	321	321	27,000	321
1986-04-10	321	325	320	325	16,000	325
1986-04-09	315	320	315	320	38,000	320
1986-04-08	315	330	315	315	39,000	315
1986-04-07	320	320	312	316	32,000	316
1986-04-05	320	320	310	310	28,000	310
1986-04-04	320	320	311	320	16,000	320
1986-04-03	308	311	307	311	22,000	311
1986-04-02	310	311	307	307	33,000	307
1986-04-01	325	325	301	305	56,000	305
1986-03-31	314	326	314	320	21,000	320
1986-03-29	321	321	318	318	24,000	318
1986-03-28	302	307	301	307	38,000	307
1986-03-27	301	304	300	301	88,000	301
1986-03-26	308	308	300	300	98,000	300
1986-03-25	309	310	303	308	37,000	308
1986-03-24	320	320	315	315	48,000	315
1986-03-22	324	325	320	320	19,000	320
1986-03-20	324	330	323	323	56,000	323
1986-03-19	330	333	322	322	30,000	322
1986-03-18	338	338	330	334	28,000	334
1986-03-17	341	341	330	340	66,000	340
1986-03-15	338	340	336	337	29,000	337
1986-03-14	337	340	336	336	40,000	336
1986-03-13	336	350	336	350	13,000	350
1986-03-12	336	336	335	335	12,000	335
1986-03-11	340	340	330	330	79,000	330
1986-03-10	354	354	345	346	29,000	346
1986-03-07	354	354	347	350	85,000	350
1986-03-06	350	359	341	355	180,000	355
1986-03-05	345	350	340	346	170,000	346
1986-03-04	335	345	335	345	113,000	345
1986-03-03	335	340	331	335	67,000	335
1986-03-01	331	331	330	330	15,000	330
1986-02-28	325	332	325	332	77,000	332
1986-02-27	328	332	323	332	118,000	332
1986-02-26	322	328	320	328	102,000	328
1986-02-25	325	329	321	321	61,000	321
1986-02-24	329	329	320	320	43,000	320
1986-02-22	326	332	324	324	49,000	324
1986-02-21	333	333	326	326	18,000	326
1986-02-20	330	335	328	335	23,000	335
1986-02-19	326	340	326	335	41,000	335
1986-02-18	330	335	323	323	91,000	323
1986-02-17	340	347	325	325	87,000	325
1986-02-15	324	335	323	335	80,000	335
1986-02-14	321	327	321	322	86,000	322
1986-02-13	323	329	319	319	111,000	319
1986-02-12	321	336	321	321	105,000	321
1986-02-10	327	330	319	324	65,000	324
1986-02-07	335	338	326	326	63,000	326
1986-02-06	340	344	326	338	94,000	338
1986-02-05	335	357	335	345	268,000	345
1986-02-04	325	332	321	330	54,000	330
1986-02-03	328	328	315	315	78,000	315
1986-02-01	326	330	325	330	52,000	330
1986-01-31	328	328	323	323	63,000	323
1986-01-30	320	330	320	323	91,000	323
1986-01-29	320	320	315	315	26,000	315
1986-01-28	318	318	315	316	47,000	316
1986-01-27	329	329	315	320	16,000	320
1986-01-25	323	330	323	329	28,000	329
1986-01-24	323	323	318	318	56,000	318
1986-01-23	323	328	323	325	51,000	325
1986-01-22	326	329	323	323	60,000	323
1986-01-21	323	330	323	327	34,000	327
1986-01-20	330	330	325	327	11,000	327
1986-01-18	330	330	323	323	22,000	323
1986-01-17	332	339	330	330	51,000	330
1986-01-16	335	335	325	331	42,000	331
1986-01-14	329	337	325	335	42,000	335
1986-01-13	341	341	329	329	46,000	329
1986-01-10	340	352	336	343	156,000	343
1986-01-09	309	321	308	320	50,000	320
1986-01-08	315	320	308	308	38,000	308
1986-01-07	315	320	315	320	30,000	320
1986-01-06	318	318	308	310	26,000	310
1986-01-04	319	319	315	315	8,000	315

分割・併合履歴：なし