7105 三菱ロジスネクスト(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,260 | 1,300 | 1,230 | 1,300 | 51,000 | 1,300 |
| 1989-12-28 | 1,260 | 1,280 | 1,260 | 1,260 | 60,000 | 1,260 |
| 1989-12-27 | 1,280 | 1,300 | 1,280 | 1,280 | 41,000 | 1,280 |
| 1989-12-26 | 1,290 | 1,300 | 1,280 | 1,280 | 33,000 | 1,280 |
| 1989-12-25 | 1,280 | 1,300 | 1,280 | 1,300 | 55,000 | 1,300 |
| 1989-12-22 | 1,260 | 1,320 | 1,260 | 1,300 | 129,000 | 1,300 |
| 1989-12-21 | 1,310 | 1,310 | 1,270 | 1,270 | 130,000 | 1,270 |
| 1989-12-20 | 1,320 | 1,340 | 1,310 | 1,310 | 180,000 | 1,310 |
| 1989-12-19 | 1,310 | 1,320 | 1,290 | 1,320 | 132,000 | 1,320 |
| 1989-12-18 | 1,300 | 1,320 | 1,280 | 1,290 | 167,000 | 1,290 |
| 1989-12-15 | 1,330 | 1,340 | 1,300 | 1,300 | 195,000 | 1,300 |
| 1989-12-14 | 1,280 | 1,340 | 1,280 | 1,320 | 296,000 | 1,320 |
| 1989-12-13 | 1,250 | 1,290 | 1,250 | 1,280 | 166,000 | 1,280 |
| 1989-12-12 | 1,250 | 1,260 | 1,240 | 1,250 | 80,000 | 1,250 |
| 1989-12-11 | 1,250 | 1,280 | 1,240 | 1,250 | 68,000 | 1,250 |
| 1989-12-08 | 1,210 | 1,240 | 1,210 | 1,220 | 32,000 | 1,220 |
| 1989-12-07 | 1,230 | 1,230 | 1,210 | 1,230 | 41,000 | 1,230 |
| 1989-12-06 | 1,210 | 1,230 | 1,210 | 1,230 | 65,000 | 1,230 |
| 1989-12-05 | 1,230 | 1,240 | 1,210 | 1,210 | 58,000 | 1,210 |
| 1989-12-04 | 1,220 | 1,250 | 1,220 | 1,240 | 40,000 | 1,240 |
| 1989-12-01 | 1,210 | 1,240 | 1,210 | 1,210 | 89,000 | 1,210 |
| 1989-11-30 | 1,200 | 1,210 | 1,200 | 1,210 | 70,000 | 1,210 |
| 1989-11-29 | 1,210 | 1,230 | 1,200 | 1,200 | 89,000 | 1,200 |
| 1989-11-28 | 1,220 | 1,230 | 1,210 | 1,210 | 136,000 | 1,210 |
| 1989-11-27 | 1,230 | 1,250 | 1,230 | 1,230 | 100,000 | 1,230 |
| 1989-11-24 | 1,290 | 1,300 | 1,250 | 1,250 | 152,000 | 1,250 |
| 1989-11-22 | 1,310 | 1,310 | 1,290 | 1,300 | 218,000 | 1,300 |
| 1989-11-21 | 1,310 | 1,320 | 1,290 | 1,310 | 215,000 | 1,310 |
| 1989-11-20 | 1,310 | 1,340 | 1,300 | 1,320 | 322,000 | 1,320 |
| 1989-11-17 | 1,320 | 1,340 | 1,280 | 1,310 | 431,000 | 1,310 |
| 1989-11-16 | 1,300 | 1,380 | 1,290 | 1,320 | 1,421,000 | 1,320 |
| 1989-11-15 | 1,220 | 1,270 | 1,220 | 1,270 | 996,000 | 1,270 |
| 1989-11-14 | 1,210 | 1,220 | 1,180 | 1,200 | 258,000 | 1,200 |
| 1989-11-13 | 1,220 | 1,220 | 1,190 | 1,200 | 384,000 | 1,200 |
| 1989-11-10 | 1,180 | 1,240 | 1,180 | 1,220 | 1,045,000 | 1,220 |
| 1989-11-09 | 1,080 | 1,170 | 1,080 | 1,170 | 300,000 | 1,170 |
| 1989-11-08 | 1,090 | 1,100 | 1,080 | 1,080 | 48,000 | 1,080 |
| 1989-11-07 | 1,080 | 1,090 | 1,080 | 1,080 | 50,000 | 1,080 |
| 1989-11-06 | 1,110 | 1,120 | 1,100 | 1,100 | 31,000 | 1,100 |
| 1989-11-02 | 1,070 | 1,130 | 1,060 | 1,130 | 97,000 | 1,130 |
| 1989-11-01 | 1,100 | 1,100 | 1,070 | 1,070 | 130,000 | 1,070 |
| 1989-10-31 | 1,130 | 1,130 | 1,100 | 1,100 | 115,000 | 1,100 |
| 1989-10-30 | 1,140 | 1,150 | 1,130 | 1,130 | 152,000 | 1,130 |
| 1989-10-27 | 1,130 | 1,130 | 1,120 | 1,120 | 129,000 | 1,120 |
| 1989-10-26 | 1,100 | 1,130 | 1,100 | 1,120 | 230,000 | 1,120 |
| 1989-10-25 | 1,080 | 1,100 | 1,070 | 1,080 | 131,000 | 1,080 |
| 1989-10-24 | 1,080 | 1,110 | 1,060 | 1,100 | 127,000 | 1,100 |
| 1989-10-23 | 1,070 | 1,080 | 1,060 | 1,060 | 71,000 | 1,060 |
| 1989-10-20 | 1,070 | 1,080 | 1,050 | 1,070 | 97,000 | 1,070 |
| 1989-10-19 | 1,070 | 1,080 | 1,060 | 1,070 | 91,000 | 1,070 |
| 1989-10-18 | 1,050 | 1,080 | 1,050 | 1,060 | 135,000 | 1,060 |
| 1989-10-17 | 1,040 | 1,070 | 1,040 | 1,060 | 20,000 | 1,060 |
| 1989-10-16 | 1,050 | 1,060 | 1,020 | 1,020 | 76,000 | 1,020 |
| 1989-10-13 | 1,130 | 1,140 | 1,090 | 1,090 | 66,000 | 1,090 |
| 1989-10-12 | 1,160 | 1,170 | 1,140 | 1,150 | 231,000 | 1,150 |
| 1989-10-11 | 1,150 | 1,160 | 1,140 | 1,160 | 237,000 | 1,160 |
| 1989-10-09 | 1,130 | 1,150 | 1,120 | 1,150 | 217,000 | 1,150 |
| 1989-10-06 | 1,120 | 1,130 | 1,110 | 1,120 | 133,000 | 1,120 |
| 1989-10-05 | 1,130 | 1,140 | 1,110 | 1,110 | 150,000 | 1,110 |
| 1989-10-04 | 1,140 | 1,150 | 1,110 | 1,130 | 302,000 | 1,130 |
| 1989-10-03 | 1,100 | 1,170 | 1,100 | 1,130 | 1,014,000 | 1,130 |
| 1989-10-02 | 1,040 | 1,060 | 1,000 | 1,060 | 265,000 | 1,060 |
| 1989-09-29 | 1,000 | 1,020 | 992 | 1,020 | 49,000 | 1,020 |
| 1989-09-28 | 999 | 999 | 980 | 981 | 26,000 | 981 |
| 1989-09-27 | 997 | 1,000 | 980 | 1,000 | 45,000 | 1,000 |
| 1989-09-26 | 999 | 1,000 | 996 | 1,000 | 26,000 | 1,000 |
| 1989-09-25 | 980 | 985 | 970 | 972 | 36,000 | 972 |
| 1989-09-22 | 970 | 990 | 970 | 981 | 30,000 | 981 |
| 1989-09-21 | 987 | 987 | 971 | 971 | 17,000 | 971 |
| 1989-09-20 | 967 | 986 | 967 | 978 | 32,000 | 978 |
| 1989-09-19 | 999 | 999 | 997 | 997 | 12,000 | 997 |
| 1989-09-18 | 1,010 | 1,010 | 995 | 999 | 16,000 | 999 |
| 1989-09-14 | 997 | 1,010 | 991 | 1,000 | 143,000 | 1,000 |
| 1989-09-13 | 1,000 | 1,000 | 986 | 999 | 38,000 | 999 |
| 1989-09-12 | 998 | 999 | 985 | 995 | 22,000 | 995 |
| 1989-09-11 | 971 | 973 | 971 | 973 | 12,000 | 973 |
| 1989-09-08 | 980 | 980 | 961 | 961 | 16,000 | 961 |
| 1989-09-07 | 990 | 995 | 990 | 990 | 19,000 | 990 |
| 1989-09-06 | 1,000 | 1,000 | 990 | 990 | 21,000 | 990 |
| 1989-09-05 | 981 | 1,000 | 981 | 1,000 | 29,000 | 1,000 |
| 1989-09-04 | 991 | 991 | 981 | 981 | 14,000 | 981 |
| 1989-09-01 | 1,000 | 1,000 | 990 | 990 | 42,000 | 990 |
| 1989-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1989-08-30 | 1,030 | 1,030 | 980 | 980 | 51,000 | 980 |
| 1989-08-29 | 1,030 | 1,030 | 1,010 | 1,030 | 144,000 | 1,030 |
| 1989-08-28 | 1,030 | 1,040 | 1,000 | 1,030 | 147,000 | 1,030 |
| 1989-08-25 | 1,030 | 1,030 | 1,010 | 1,030 | 98,000 | 1,030 |
| 1989-08-24 | 1,040 | 1,050 | 1,030 | 1,030 | 394,000 | 1,030 |
| 1989-08-23 | 1,000 | 1,040 | 997 | 1,020 | 266,000 | 1,020 |
| 1989-08-22 | 968 | 1,010 | 968 | 975 | 63,000 | 975 |
| 1989-08-21 | 970 | 970 | 960 | 968 | 46,000 | 968 |
| 1989-08-18 | 960 | 960 | 948 | 948 | 35,000 | 948 |
| 1989-08-17 | 951 | 960 | 950 | 960 | 39,000 | 960 |
| 1989-08-16 | 945 | 955 | 945 | 945 | 30,000 | 945 |
| 1989-08-15 | 960 | 960 | 940 | 940 | 74,000 | 940 |
| 1989-08-14 | 948 | 960 | 948 | 960 | 12,000 | 960 |
| 1989-08-11 | 965 | 965 | 947 | 947 | 28,000 | 947 |
| 1989-08-10 | 960 | 970 | 960 | 960 | 27,000 | 960 |
| 1989-08-09 | 966 | 966 | 953 | 960 | 55,000 | 960 |
| 1989-08-08 | 956 | 972 | 956 | 970 | 63,000 | 970 |
| 1989-08-07 | 969 | 969 | 950 | 950 | 31,000 | 950 |
| 1989-08-04 | 952 | 969 | 950 | 969 | 18,000 | 969 |
| 1989-08-02 | 952 | 969 | 952 | 969 | 11,000 | 969 |
| 1989-08-01 | 956 | 956 | 951 | 952 | 39,000 | 952 |
| 1989-07-31 | 975 | 975 | 950 | 960 | 50,000 | 960 |
| 1989-07-28 | 984 | 985 | 965 | 975 | 25,000 | 975 |
| 1989-07-27 | 982 | 987 | 982 | 987 | 16,000 | 987 |
| 1989-07-26 | 980 | 990 | 972 | 972 | 18,000 | 972 |
| 1989-07-25 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1989-07-24 | 970 | 970 | 941 | 941 | 17,000 | 941 |
| 1989-07-21 | 965 | 970 | 960 | 970 | 31,000 | 970 |
| 1989-07-20 | 975 | 975 | 965 | 965 | 8,000 | 965 |
| 1989-07-19 | 964 | 966 | 964 | 965 | 13,000 | 965 |
| 1989-07-18 | 989 | 989 | 985 | 985 | 28,000 | 985 |
| 1989-07-17 | 990 | 990 | 989 | 989 | 23,000 | 989 |
| 1989-07-14 | 995 | 998 | 990 | 990 | 20,000 | 990 |
| 1989-07-13 | 1,010 | 1,010 | 995 | 998 | 54,000 | 998 |
| 1989-07-12 | 1,000 | 1,020 | 990 | 1,000 | 180,000 | 1,000 |
| 1989-07-11 | 1,000 | 1,010 | 1,000 | 1,000 | 74,000 | 1,000 |
| 1989-07-10 | 1,000 | 1,000 | 1,000 | 1,000 | 38,000 | 1,000 |
| 1989-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 39,000 | 1,000 |
| 1989-07-06 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 | 1,000 |
| 1989-07-05 | 1,010 | 1,020 | 990 | 1,000 | 84,000 | 1,000 |
| 1989-07-04 | 990 | 1,020 | 990 | 1,020 | 107,000 | 1,020 |
| 1989-07-03 | 994 | 994 | 975 | 990 | 61,000 | 990 |
| 1989-06-30 | 995 | 1,000 | 990 | 995 | 121,000 | 995 |
| 1989-06-29 | 985 | 990 | 980 | 985 | 45,000 | 985 |
| 1989-06-28 | 960 | 979 | 960 | 979 | 14,000 | 979 |
| 1989-06-26 | 1,020 | 1,020 | 990 | 990 | 28,000 | 990 |
| 1989-06-23 | 1,000 | 1,000 | 990 | 1,000 | 48,000 | 1,000 |
| 1989-06-22 | 1,000 | 1,020 | 991 | 991 | 36,000 | 991 |
| 1989-06-21 | 991 | 999 | 991 | 991 | 65,000 | 991 |
| 1989-06-20 | 984 | 990 | 961 | 981 | 41,000 | 981 |
| 1989-06-19 | 998 | 998 | 974 | 974 | 42,000 | 974 |
| 1989-06-16 | 1,000 | 1,000 | 980 | 990 | 146,000 | 990 |
| 1989-06-15 | 1,010 | 1,020 | 1,000 | 1,000 | 121,000 | 1,000 |
| 1989-06-14 | 1,010 | 1,010 | 996 | 996 | 60,000 | 996 |
| 1989-06-13 | 1,040 | 1,040 | 990 | 996 | 57,000 | 996 |
| 1989-06-12 | 1,060 | 1,060 | 1,030 | 1,050 | 324,000 | 1,050 |
| 1989-06-09 | 1,000 | 1,070 | 996 | 1,060 | 876,000 | 1,060 |
| 1989-06-08 | 990 | 998 | 970 | 996 | 118,000 | 996 |
| 1989-06-07 | 975 | 980 | 974 | 980 | 70,000 | 980 |
| 1989-06-06 | 972 | 972 | 965 | 965 | 69,000 | 965 |
| 1989-06-05 | 998 | 1,000 | 980 | 980 | 116,000 | 980 |
| 1989-06-02 | 999 | 1,000 | 975 | 988 | 187,000 | 988 |
| 1989-06-01 | 980 | 1,010 | 975 | 986 | 349,000 | 986 |
| 1989-05-31 | 955 | 975 | 950 | 969 | 151,000 | 969 |
| 1989-05-30 | 960 | 960 | 950 | 952 | 50,000 | 952 |
| 1989-05-29 | 950 | 959 | 950 | 955 | 49,000 | 955 |
| 1989-05-26 | 941 | 950 | 940 | 940 | 61,000 | 940 |
| 1989-05-25 | 940 | 940 | 928 | 936 | 93,000 | 936 |
| 1989-05-24 | 940 | 940 | 910 | 940 | 58,000 | 940 |
| 1989-05-23 | 955 | 955 | 928 | 940 | 100,000 | 940 |
| 1989-05-22 | 970 | 970 | 955 | 955 | 101,000 | 955 |
| 1989-05-19 | 969 | 969 | 956 | 965 | 108,000 | 965 |
| 1989-05-18 | 955 | 970 | 955 | 961 | 80,000 | 961 |
| 1989-05-17 | 970 | 970 | 952 | 952 | 218,000 | 952 |
| 1989-05-16 | 972 | 973 | 959 | 960 | 123,000 | 960 |
| 1989-05-15 | 980 | 981 | 965 | 978 | 391,000 | 978 |
| 1989-05-12 | 960 | 975 | 950 | 970 | 936,000 | 970 |
| 1989-05-11 | 906 | 950 | 905 | 941 | 509,000 | 941 |
| 1989-05-10 | 896 | 910 | 890 | 903 | 110,000 | 903 |
| 1989-05-09 | 901 | 901 | 889 | 890 | 77,000 | 890 |
| 1989-05-08 | 905 | 918 | 900 | 900 | 85,000 | 900 |
| 1989-05-02 | 899 | 905 | 885 | 885 | 202,000 | 885 |
| 1989-05-01 | 889 | 898 | 880 | 890 | 153,000 | 890 |
| 1989-04-28 | 885 | 890 | 875 | 875 | 146,000 | 875 |
| 1989-04-27 | 870 | 889 | 865 | 881 | 136,000 | 881 |
| 1989-04-26 | 869 | 869 | 860 | 865 | 110,000 | 865 |
| 1989-04-25 | 834 | 870 | 832 | 870 | 91,000 | 870 |
| 1989-04-24 | 839 | 840 | 830 | 834 | 12,000 | 834 |
| 1989-04-21 | 849 | 849 | 830 | 840 | 37,000 | 840 |
| 1989-04-20 | 849 | 850 | 840 | 843 | 60,000 | 843 |
| 1989-04-19 | 829 | 840 | 820 | 840 | 186,000 | 840 |
| 1989-04-18 | 820 | 822 | 818 | 822 | 30,000 | 822 |
| 1989-04-17 | 820 | 827 | 815 | 815 | 99,000 | 815 |
| 1989-04-14 | 816 | 821 | 810 | 810 | 55,000 | 810 |
| 1989-04-13 | 829 | 829 | 816 | 816 | 62,000 | 816 |
| 1989-04-12 | 828 | 830 | 820 | 820 | 41,000 | 820 |
| 1989-04-11 | 820 | 830 | 815 | 830 | 30,000 | 830 |
| 1989-04-10 | 814 | 815 | 814 | 815 | 11,000 | 815 |
| 1989-04-07 | 825 | 825 | 815 | 815 | 16,000 | 815 |
| 1989-04-06 | 842 | 842 | 820 | 835 | 33,000 | 835 |
| 1989-04-05 | 849 | 849 | 829 | 846 | 56,000 | 846 |
| 1989-04-04 | 811 | 834 | 811 | 834 | 43,000 | 834 |
| 1989-04-03 | 805 | 811 | 805 | 810 | 41,000 | 810 |
| 1989-03-31 | 800 | 805 | 794 | 805 | 20,000 | 805 |
| 1989-03-30 | 810 | 814 | 799 | 799 | 27,000 | 799 |
| 1989-03-29 | 809 | 819 | 800 | 819 | 19,000 | 819 |
| 1989-03-28 | 789 | 799 | 780 | 799 | 20,000 | 799 |
| 1989-03-27 | 779 | 779 | 775 | 779 | 35,000 | 779 |
| 1989-03-24 | 775 | 779 | 774 | 779 | 28,000 | 779 |
| 1989-03-23 | 779 | 779 | 771 | 775 | 30,000 | 775 |
| 1989-03-22 | 770 | 780 | 770 | 779 | 32,000 | 779 |
| 1989-03-20 | 800 | 810 | 760 | 760 | 35,000 | 760 |
| 1989-03-17 | 810 | 811 | 801 | 801 | 31,000 | 801 |
| 1989-03-16 | 819 | 819 | 802 | 810 | 39,000 | 810 |
| 1989-03-15 | 812 | 820 | 810 | 820 | 19,000 | 820 |
| 1989-03-14 | 830 | 830 | 810 | 810 | 37,000 | 810 |
| 1989-03-13 | 820 | 830 | 820 | 830 | 36,000 | 830 |
| 1989-03-10 | 820 | 820 | 810 | 815 | 41,000 | 815 |
| 1989-03-09 | 822 | 822 | 816 | 820 | 28,000 | 820 |
| 1989-03-08 | 816 | 836 | 815 | 820 | 35,000 | 820 |
| 1989-03-07 | 826 | 826 | 810 | 810 | 57,000 | 810 |
| 1989-03-06 | 823 | 840 | 822 | 822 | 20,000 | 822 |
| 1989-03-03 | 824 | 829 | 820 | 820 | 57,000 | 820 |
| 1989-03-02 | 823 | 830 | 820 | 820 | 22,000 | 820 |
| 1989-03-01 | 830 | 830 | 815 | 822 | 28,000 | 822 |
| 1989-02-28 | 810 | 825 | 810 | 822 | 51,000 | 822 |
| 1989-02-27 | 819 | 819 | 807 | 810 | 56,000 | 810 |
| 1989-02-23 | 820 | 820 | 815 | 818 | 51,000 | 818 |
| 1989-02-22 | 819 | 825 | 815 | 825 | 55,000 | 825 |
| 1989-02-21 | 822 | 830 | 810 | 815 | 43,000 | 815 |
| 1989-02-20 | 839 | 839 | 822 | 822 | 22,000 | 822 |
| 1989-02-17 | 836 | 840 | 820 | 820 | 25,000 | 820 |
| 1989-02-16 | 806 | 826 | 806 | 826 | 42,000 | 826 |
| 1989-02-15 | 830 | 835 | 827 | 827 | 41,000 | 827 |
| 1989-02-14 | 837 | 837 | 820 | 835 | 30,000 | 835 |
| 1989-02-13 | 851 | 851 | 835 | 835 | 28,000 | 835 |
| 1989-02-10 | 831 | 849 | 830 | 849 | 51,000 | 849 |
| 1989-02-09 | 836 | 840 | 800 | 801 | 77,000 | 801 |
| 1989-02-08 | 850 | 850 | 840 | 840 | 35,000 | 840 |
| 1989-02-07 | 860 | 870 | 850 | 850 | 52,000 | 850 |
| 1989-02-06 | 850 | 859 | 840 | 859 | 76,000 | 859 |
| 1989-02-03 | 870 | 870 | 850 | 850 | 71,000 | 850 |
| 1989-02-02 | 856 | 860 | 850 | 860 | 67,000 | 860 |
| 1989-02-01 | 870 | 880 | 840 | 840 | 63,000 | 840 |
| 1989-01-31 | 875 | 885 | 870 | 879 | 31,000 | 879 |
| 1989-01-30 | 895 | 895 | 875 | 880 | 73,000 | 880 |
| 1989-01-28 | 890 | 895 | 880 | 895 | 115,000 | 895 |
| 1989-01-27 | 886 | 888 | 875 | 880 | 185,000 | 880 |
| 1989-01-26 | 880 | 884 | 855 | 861 | 123,000 | 861 |
| 1989-01-25 | 850 | 900 | 850 | 885 | 320,000 | 885 |
| 1989-01-24 | 834 | 845 | 832 | 845 | 76,000 | 845 |
| 1989-01-23 | 861 | 861 | 830 | 830 | 59,000 | 830 |
| 1989-01-20 | 830 | 863 | 823 | 863 | 358,000 | 863 |
| 1989-01-19 | 829 | 830 | 820 | 830 | 193,000 | 830 |
| 1989-01-18 | 815 | 820 | 805 | 820 | 154,000 | 820 |
| 1989-01-17 | 800 | 810 | 794 | 810 | 115,000 | 810 |
| 1989-01-13 | 760 | 784 | 755 | 784 | 66,000 | 784 |
| 1989-01-12 | 760 | 765 | 755 | 755 | 39,000 | 755 |
| 1989-01-11 | 760 | 765 | 755 | 755 | 40,000 | 755 |
| 1989-01-10 | 755 | 775 | 755 | 775 | 17,000 | 775 |
| 1989-01-09 | 749 | 749 | 749 | 749 | 11,000 | 749 |
| 1989-01-06 | 740 | 750 | 735 | 750 | 28,000 | 750 |
| 1989-01-05 | 731 | 733 | 731 | 733 | 11,000 | 733 |
| 1989-01-04 | 730 | 730 | 720 | 721 | 6,000 | 721 |
分割・併合履歴 ： なし
