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
1989-12-291,2601,3001,2301,30051,0001,300
1989-12-281,2601,2801,2601,26060,0001,260
1989-12-271,2801,3001,2801,28041,0001,280
1989-12-261,2901,3001,2801,28033,0001,280
1989-12-251,2801,3001,2801,30055,0001,300
1989-12-221,2601,3201,2601,300129,0001,300
1989-12-211,3101,3101,2701,270130,0001,270
1989-12-201,3201,3401,3101,310180,0001,310
1989-12-191,3101,3201,2901,320132,0001,320
1989-12-181,3001,3201,2801,290167,0001,290
1989-12-151,3301,3401,3001,300195,0001,300
1989-12-141,2801,3401,2801,320296,0001,320
1989-12-131,2501,2901,2501,280166,0001,280
1989-12-121,2501,2601,2401,25080,0001,250
1989-12-111,2501,2801,2401,25068,0001,250
1989-12-081,2101,2401,2101,22032,0001,220
1989-12-071,2301,2301,2101,23041,0001,230
1989-12-061,2101,2301,2101,23065,0001,230
1989-12-051,2301,2401,2101,21058,0001,210
1989-12-041,2201,2501,2201,24040,0001,240
1989-12-011,2101,2401,2101,21089,0001,210
1989-11-301,2001,2101,2001,21070,0001,210
1989-11-291,2101,2301,2001,20089,0001,200
1989-11-281,2201,2301,2101,210136,0001,210
1989-11-271,2301,2501,2301,230100,0001,230
1989-11-241,2901,3001,2501,250152,0001,250
1989-11-221,3101,3101,2901,300218,0001,300
1989-11-211,3101,3201,2901,310215,0001,310
1989-11-201,3101,3401,3001,320322,0001,320
1989-11-171,3201,3401,2801,310431,0001,310
1989-11-161,3001,3801,2901,3201,421,0001,320
1989-11-151,2201,2701,2201,270996,0001,270
1989-11-141,2101,2201,1801,200258,0001,200
1989-11-131,2201,2201,1901,200384,0001,200
1989-11-101,1801,2401,1801,2201,045,0001,220
1989-11-091,0801,1701,0801,170300,0001,170
1989-11-081,0901,1001,0801,08048,0001,080
1989-11-071,0801,0901,0801,08050,0001,080
1989-11-061,1101,1201,1001,10031,0001,100
1989-11-021,0701,1301,0601,13097,0001,130
1989-11-011,1001,1001,0701,070130,0001,070
1989-10-311,1301,1301,1001,100115,0001,100
1989-10-301,1401,1501,1301,130152,0001,130
1989-10-271,1301,1301,1201,120129,0001,120
1989-10-261,1001,1301,1001,120230,0001,120
1989-10-251,0801,1001,0701,080131,0001,080
1989-10-241,0801,1101,0601,100127,0001,100
1989-10-231,0701,0801,0601,06071,0001,060
1989-10-201,0701,0801,0501,07097,0001,070
1989-10-191,0701,0801,0601,07091,0001,070
1989-10-181,0501,0801,0501,060135,0001,060
1989-10-171,0401,0701,0401,06020,0001,060
1989-10-161,0501,0601,0201,02076,0001,020
1989-10-131,1301,1401,0901,09066,0001,090
1989-10-121,1601,1701,1401,150231,0001,150
1989-10-111,1501,1601,1401,160237,0001,160
1989-10-091,1301,1501,1201,150217,0001,150
1989-10-061,1201,1301,1101,120133,0001,120
1989-10-051,1301,1401,1101,110150,0001,110
1989-10-041,1401,1501,1101,130302,0001,130
1989-10-031,1001,1701,1001,1301,014,0001,130
1989-10-021,0401,0601,0001,060265,0001,060
1989-09-291,0001,0209921,02049,0001,020
1989-09-2899999998098126,000981
1989-09-279971,0009801,00045,0001,000
1989-09-269991,0009961,00026,0001,000
1989-09-2598098597097236,000972
1989-09-2297099097098130,000981
1989-09-2198798797197117,000971
1989-09-2096798696797832,000978
1989-09-1999999999799712,000997
1989-09-181,0101,01099599916,000999
1989-09-149971,0109911,000143,0001,000
1989-09-131,0001,00098699938,000999
1989-09-1299899998599522,000995
1989-09-1197197397197312,000973
1989-09-0898098096196116,000961
1989-09-0799099599099019,000990
1989-09-061,0001,00099099021,000990
1989-09-059811,0009811,00029,0001,000
1989-09-0499199198198114,000981
1989-09-011,0001,00099099042,000990
1989-08-311,0001,0001,0001,00021,0001,000
1989-08-301,0301,03098098051,000980
1989-08-291,0301,0301,0101,030144,0001,030
1989-08-281,0301,0401,0001,030147,0001,030
1989-08-251,0301,0301,0101,03098,0001,030
1989-08-241,0401,0501,0301,030394,0001,030
1989-08-231,0001,0409971,020266,0001,020
1989-08-229681,01096897563,000975
1989-08-2197097096096846,000968
1989-08-1896096094894835,000948
1989-08-1795196095096039,000960
1989-08-1694595594594530,000945
1989-08-1596096094094074,000940
1989-08-1494896094896012,000960
1989-08-1196596594794728,000947
1989-08-1096097096096027,000960
1989-08-0996696695396055,000960
1989-08-0895697295697063,000970
1989-08-0796996995095031,000950
1989-08-0495296995096918,000969
1989-08-0295296995296911,000969
1989-08-0195695695195239,000952
1989-07-3197597595096050,000960
1989-07-2898498596597525,000975
1989-07-2798298798298716,000987
1989-07-2698099097297218,000972
1989-07-259609609609608,000960
1989-07-2497097094194117,000941
1989-07-2196597096097031,000970
1989-07-209759759659658,000965
1989-07-1996496696496513,000965
1989-07-1898998998598528,000985
1989-07-1799099098998923,000989
1989-07-1499599899099020,000990
1989-07-131,0101,01099599854,000998
1989-07-121,0001,0209901,000180,0001,000
1989-07-111,0001,0101,0001,00074,0001,000
1989-07-101,0001,0001,0001,00038,0001,000
1989-07-071,0001,0001,0001,00039,0001,000
1989-07-061,0001,0101,0001,00036,0001,000
1989-07-051,0101,0209901,00084,0001,000
1989-07-049901,0209901,020107,0001,020
1989-07-0399499497599061,000990
1989-06-309951,000990995121,000995
1989-06-2998599098098545,000985
1989-06-2896097996097914,000979
1989-06-261,0201,02099099028,000990
1989-06-231,0001,0009901,00048,0001,000
1989-06-221,0001,02099199136,000991
1989-06-2199199999199165,000991
1989-06-2098499096198141,000981
1989-06-1999899897497442,000974
1989-06-161,0001,000980990146,000990
1989-06-151,0101,0201,0001,000121,0001,000
1989-06-141,0101,01099699660,000996
1989-06-131,0401,04099099657,000996
1989-06-121,0601,0601,0301,050324,0001,050
1989-06-091,0001,0709961,060876,0001,060
1989-06-08990998970996118,000996
1989-06-0797598097498070,000980
1989-06-0697297296596569,000965
1989-06-059981,000980980116,000980
1989-06-029991,000975988187,000988
1989-06-019801,010975986349,000986
1989-05-31955975950969151,000969
1989-05-3096096095095250,000952
1989-05-2995095995095549,000955
1989-05-2694195094094061,000940
1989-05-2594094092893693,000936
1989-05-2494094091094058,000940
1989-05-23955955928940100,000940
1989-05-22970970955955101,000955
1989-05-19969969956965108,000965
1989-05-1895597095596180,000961
1989-05-17970970952952218,000952
1989-05-16972973959960123,000960
1989-05-15980981965978391,000978
1989-05-12960975950970936,000970
1989-05-11906950905941509,000941
1989-05-10896910890903110,000903
1989-05-0990190188989077,000890
1989-05-0890591890090085,000900
1989-05-02899905885885202,000885
1989-05-01889898880890153,000890
1989-04-28885890875875146,000875
1989-04-27870889865881136,000881
1989-04-26869869860865110,000865
1989-04-2583487083287091,000870
1989-04-2483984083083412,000834
1989-04-2184984983084037,000840
1989-04-2084985084084360,000843
1989-04-19829840820840186,000840
1989-04-1882082281882230,000822
1989-04-1782082781581599,000815
1989-04-1481682181081055,000810
1989-04-1382982981681662,000816
1989-04-1282883082082041,000820
1989-04-1182083081583030,000830
1989-04-1081481581481511,000815
1989-04-0782582581581516,000815
1989-04-0684284282083533,000835
1989-04-0584984982984656,000846
1989-04-0481183481183443,000834
1989-04-0380581180581041,000810
1989-03-3180080579480520,000805
1989-03-3081081479979927,000799
1989-03-2980981980081919,000819
1989-03-2878979978079920,000799
1989-03-2777977977577935,000779
1989-03-2477577977477928,000779
1989-03-2377977977177530,000775
1989-03-2277078077077932,000779
1989-03-2080081076076035,000760
1989-03-1781081180180131,000801
1989-03-1681981980281039,000810
1989-03-1581282081082019,000820
1989-03-1483083081081037,000810
1989-03-1382083082083036,000830
1989-03-1082082081081541,000815
1989-03-0982282281682028,000820
1989-03-0881683681582035,000820
1989-03-0782682681081057,000810
1989-03-0682384082282220,000822
1989-03-0382482982082057,000820
1989-03-0282383082082022,000820
1989-03-0183083081582228,000822
1989-02-2881082581082251,000822
1989-02-2781981980781056,000810
1989-02-2382082081581851,000818
1989-02-2281982581582555,000825
1989-02-2182283081081543,000815
1989-02-2083983982282222,000822
1989-02-1783684082082025,000820
1989-02-1680682680682642,000826
1989-02-1583083582782741,000827
1989-02-1483783782083530,000835
1989-02-1385185183583528,000835
1989-02-1083184983084951,000849
1989-02-0983684080080177,000801
1989-02-0885085084084035,000840
1989-02-0786087085085052,000850
1989-02-0685085984085976,000859
1989-02-0387087085085071,000850
1989-02-0285686085086067,000860
1989-02-0187088084084063,000840
1989-01-3187588587087931,000879
1989-01-3089589587588073,000880
1989-01-28890895880895115,000895
1989-01-27886888875880185,000880
1989-01-26880884855861123,000861
1989-01-25850900850885320,000885
1989-01-2483484583284576,000845
1989-01-2386186183083059,000830
1989-01-20830863823863358,000863
1989-01-19829830820830193,000830
1989-01-18815820805820154,000820
1989-01-17800810794810115,000810
1989-01-1376078475578466,000784
1989-01-1276076575575539,000755
1989-01-1176076575575540,000755
1989-01-1075577575577517,000775
1989-01-0974974974974911,000749
1989-01-0674075073575028,000750
1989-01-0573173373173311,000733
1989-01-047307307207216,000721

分割・併合履歴 : なし