7105 三菱ロジスネクスト(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2870272070271028,000710
1988-12-2773073072072033,000720
1988-12-2672173071573013,000730
1988-12-2471672070070129,000701
1988-12-2373073071072533,000725
1988-12-2274474473073122,000731
1988-12-2175075074574527,000745
1988-12-2076076075075047,000750
1988-12-1977277275575511,000755
1988-12-1677177175577028,000770
1988-12-1577779076076116,000761
1988-12-1476177776077021,000770
1988-12-1375676775675938,000759
1988-12-1275875875675722,000757
1988-12-0976576575075637,000756
1988-12-0877877876076031,000760
1988-12-0777678677677743,000777
1988-12-0679079077077039,000770
1988-12-0577077075075034,000750
1988-12-0379080079080030,000800
1988-12-0276877076076043,000760
1988-12-0178779076076039,000760
1988-11-3078179678178569,000785
1988-11-2980080776777185,000771
1988-11-28825825790800130,000800
1988-11-26809815800815103,000815
1988-11-25786830786805377,000805
1988-11-24795795780785223,000785
1988-11-22760765751765140,000765
1988-11-21740760730760176,000760
1988-11-18695740695740152,000740
1988-11-1769169869069833,000698
1988-11-1668068868068740,000687
1988-11-1568068967367353,000673
1988-11-1466667966667034,000670
1988-11-1167068066566523,000665
1988-11-1068068066567051,000670
1988-11-0966166366066213,000662
1988-11-0868069066069012,000690
1988-11-076916916806809,000680
1988-11-0469069066066118,000661
1988-11-0270670669069012,000690
1988-11-0170171069069022,000690
1988-10-3170171170171010,000710
1988-10-2973073070070032,000700
1988-10-28727740727730113,000730
1988-10-2768071668071564,000715
1988-10-2664064064064019,000640
1988-10-2566066062562523,000625
1988-10-2466466665066014,000660
1988-10-2265066565066513,000665
1988-10-2162562660061551,000615
1988-10-206456456356356,000635
1988-10-196576576506505,000650
1988-10-186576576576578,000657
1988-10-1766767764564533,000645
1988-10-1466866966766713,000667
1988-10-1370170166566532,000665
1988-10-1269270569069132,000691
1988-10-117047046906905,000690
1988-10-0770570568568816,000688
1988-10-066837056837059,000705
1988-10-0570270268168111,000681
1988-10-0470070568268232,000682
1988-10-0370070568368312,000683
1988-10-0170870868068426,000684
1988-09-3068171568171065,000710
1988-09-2961362661362029,000620
1988-09-2861561560060328,000603
1988-09-2762063061561571,000615
1988-09-2663063062063039,000630
1988-09-2465065063063024,000630
1988-09-2266866866066027,000660
1988-09-2166067066066018,000660
1988-09-2068068566866847,000668
1988-09-1968668668368527,000685
1988-09-1668569068568615,000686
1988-09-1468169568068534,000685
1988-09-1369169168068011,000680
1988-09-1269169168069048,000690
1988-09-0969069169069036,000690
1988-09-0869070569070030,000700
1988-09-0770370970070032,000700
1988-09-0670270470270227,000702
1988-09-0570270270270215,000702
1988-09-0370570670170233,000702
1988-09-0270571270570542,000705
1988-09-0171071070571022,000710
1988-08-3171071070971029,000710
1988-08-3071071071071013,000710
1988-08-2770571570571014,000710
1988-08-2671571571071014,000710
1988-08-2571073070573016,000730
1988-08-2472073071571518,000715
1988-08-2371572071571719,000717
1988-08-2271373571371523,000715
1988-08-1971372071371357,000713
1988-08-1871572071371314,000713
1988-08-1771171570471540,000715
1988-08-1671071171071015,000710
1988-08-1570671570671220,000712
1988-08-1270271570071521,000715
1988-08-1170571070570511,000705
1988-08-1070371570270213,000702
1988-08-0970870870070290,000702
1988-08-0871071070671019,000710
1988-08-0671071571071023,000710
1988-08-0571071070270218,000702
1988-08-0470173070171057,000710
1988-08-0372572570071056,000710
1988-08-0271071371071122,000711
1988-08-0171572570572556,000725
1988-07-3071071571071512,000715
1988-07-2972072071071035,000710
1988-07-2872073072072052,000720
1988-07-2772172572072024,000720
1988-07-2672072571072025,000720
1988-07-2571073071072039,000720
1988-07-2373073071071016,000710
1988-07-2276576573073056,000730
1988-07-2178078575575552,000755
1988-07-2077578577578047,000780
1988-07-1978580078078439,000784
1988-07-1878079578079043,000790
1988-07-1580881079079067,000790
1988-07-1482282280580741,000807
1988-07-1382682682082072,000820
1988-07-1282883582782724,000827
1988-07-1183583582582540,000825
1988-07-0882682682382563,000825
1988-07-0782082582082519,000825
1988-07-0682082080782037,000820
1988-07-0582082180580519,000805
1988-07-0482082080580541,000805
1988-07-0281883181881846,000818
1988-07-0182183882182743,000827
1988-06-3080781980581829,000818
1988-06-2983183180580558,000805
1988-06-2885185583883832,000838
1988-06-2785787585185124,000851
1988-06-2585086085085614,000856
1988-06-2488088085085060,000850
1988-06-2388088587087842,000878
1988-06-22899900875879112,000879
1988-06-21860910860880168,000880
1988-06-2084086084086069,000860
1988-06-1784085083883852,000838
1988-06-1683183882583831,000838
1988-06-1585185383883869,000838
1988-06-1485586084084156,000841
1988-06-1385186085085550,000855
1988-06-10845850835840106,000840
1988-06-0986186184585093,000850
1988-06-0887088085585540,000855
1988-06-0790090186986957,000869
1988-06-06855910855910112,000910
1988-06-0485085584084590,000845
1988-06-03880880860860115,000860
1988-06-02900900881881102,000881
1988-06-01920920881881106,000881
1988-05-31900945880945140,000945
1988-05-30900940890940104,000940
1988-05-28940940910910222,000910
1988-05-27900970900950840,000950
1988-05-26927940910910522,000910
1988-05-25875930870905850,000905
1988-05-24874875855855263,000855
1988-05-23880880855869239,000869
1988-05-20875885859870634,000870
1988-05-198398808268361,352,000836
1988-05-18776850775849641,000849
1988-05-17767770766766134,000766
1988-05-1676577076576552,000765
1988-05-1375176575176559,000765
1988-05-1275076075075068,000750
1988-05-1176577074675081,000750
1988-05-1077077075976873,000768
1988-05-09768780768768133,000768
1988-05-0776577076477062,000770
1988-05-06763770762762106,000762
1988-05-02770774755760164,000760
1988-04-3074577074577066,000770
1988-04-28738750735750117,000750
1988-04-2773774073273858,000738
1988-04-2673173873073245,000732
1988-04-2572773072173078,000730
1988-04-2373573972572538,000725
1988-04-2273573572572558,000725
1988-04-2173374072072082,000720
1988-04-2074074072274080,000740
1988-04-1973873972072090,000720
1988-04-1874074774074098,000740
1988-04-15734750730735145,000735
1988-04-14765770754754417,000754
1988-04-13700772700755544,000755
1988-04-12695700689700108,000700
1988-04-1169069068268559,000685
1988-04-08689690675680118,000680
1988-04-07681689680680151,000680
1988-04-0669069068769040,000690
1988-04-0569770068568786,000687
1988-04-0468269968169554,000695
1988-04-0268868868068055,000680
1988-04-01688688680680126,000680
1988-03-3168868867967947,000679
1988-03-3067569067567737,000677
1988-03-2969069068168268,000682
1988-03-2868170068068065,000680
1988-03-2667067965567948,000679
1988-03-2568068067567981,000679
1988-03-2468569067567574,000675
1988-03-23695695675675107,000675
1988-03-22681690672690108,000690
1988-03-1869969966167179,000671
1988-03-1770070268068067,000680
1988-03-1670070269569546,000695
1988-03-1570270868068080,000680
1988-03-1470671769769782,000697
1988-03-1170671770570593,000705
1988-03-1071772270270690,000706
1988-03-09715724701712186,000712
1988-03-08719720702709154,000709
1988-03-07700714700714136,000714
1988-03-0570070069069177,000691
1988-03-0470370870170182,000701
1988-03-0371871970171275,000712
1988-03-02711718710717140,000717
1988-03-01689716680700206,000700
1988-02-2968068968068058,000680
1988-02-2768068466068042,000680
1988-02-2667669067067090,000670
1988-02-2568568967567567,000675
1988-02-2467769167367576,000675
1988-02-2367168067167564,000675
1988-02-2270070568069962,000699
1988-02-1970070069069069,000690
1988-02-1869970569070341,000703
1988-02-1771571970570652,000706
1988-02-16710720708713103,000713
1988-02-1570671670071662,000716
1988-02-1271371970870858,000708
1988-02-1070771570670652,000706
1988-02-0970070669070261,000702
1988-02-08690718690711120,000711
1988-02-0668569867568643,000686
1988-02-0569169968869498,000694
1988-02-0470070368869978,000699
1988-02-03710720685704178,000704
1988-02-02651718650710327,000710
1988-02-0164365064265092,000650
1988-01-3064364964264368,000643
1988-01-2964165064064276,000642
1988-01-2864965064064884,000648
1988-01-2763565863564781,000647
1988-01-2665066064164190,000641
1988-01-2565865864864848,000648
1988-01-2365166365065957,000659
1988-01-22650668648648100,000648
1988-01-21650655640648103,000648
1988-01-2067567564564592,000645
1988-01-1967068065368038,000680
1988-01-1870070068068065,000680
1988-01-1464065364065093,000650
1988-01-1365765764064076,000640
1988-01-1265668965565537,000655
1988-01-1166068065065559,000655
1988-01-0867571067569093,000690
1988-01-07660675660670112,000670
1988-01-06649660640640113,000640
1988-01-05570630565619244,000619

分割・併合履歴 : なし