7105 三菱ロジスネクスト(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 954 | 954 | 950 | 950 | 8,000 | 950 |
| 1991-12-26 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1991-12-25 | 950 | 965 | 948 | 963 | 72,000 | 963 |
| 1991-12-24 | 970 | 970 | 970 | 970 | 15,000 | 970 |
| 1991-12-20 | 959 | 960 | 940 | 940 | 63,000 | 940 |
| 1991-12-19 | 970 | 980 | 960 | 960 | 58,000 | 960 |
| 1991-12-18 | 1,010 | 1,010 | 980 | 980 | 37,000 | 980 |
| 1991-12-17 | 980 | 1,050 | 980 | 1,020 | 239,000 | 1,020 |
| 1991-12-16 | 1,040 | 1,040 | 1,010 | 1,030 | 294,000 | 1,030 |
| 1991-12-12 | 880 | 880 | 875 | 880 | 9,000 | 880 |
| 1991-12-06 | 902 | 910 | 902 | 910 | 19,000 | 910 |
| 1991-12-04 | 850 | 861 | 850 | 856 | 31,000 | 856 |
| 1991-12-03 | 855 | 855 | 845 | 846 | 9,000 | 846 |
| 1991-12-02 | 860 | 860 | 855 | 855 | 43,000 | 855 |
| 1991-11-29 | 870 | 872 | 865 | 870 | 5,000 | 870 |
| 1991-11-28 | 885 | 885 | 855 | 855 | 22,000 | 855 |
| 1991-11-27 | 902 | 902 | 895 | 895 | 47,000 | 895 |
| 1991-11-26 | 911 | 911 | 902 | 909 | 17,000 | 909 |
| 1991-11-25 | 930 | 930 | 915 | 915 | 34,000 | 915 |
| 1991-11-22 | 939 | 939 | 912 | 920 | 34,000 | 920 |
| 1991-11-21 | 910 | 926 | 910 | 922 | 12,000 | 922 |
| 1991-11-20 | 910 | 910 | 900 | 910 | 13,000 | 910 |
| 1991-11-19 | 910 | 912 | 910 | 910 | 57,000 | 910 |
| 1991-11-18 | 910 | 910 | 910 | 910 | 19,000 | 910 |
| 1991-11-15 | 930 | 930 | 920 | 930 | 23,000 | 930 |
| 1991-11-14 | 941 | 941 | 930 | 930 | 76,000 | 930 |
| 1991-11-13 | 943 | 943 | 941 | 941 | 24,000 | 941 |
| 1991-11-12 | 940 | 940 | 935 | 940 | 25,000 | 940 |
| 1991-11-11 | 945 | 946 | 945 | 946 | 13,000 | 946 |
| 1991-11-08 | 950 | 955 | 945 | 945 | 134,000 | 945 |
| 1991-11-07 | 950 | 953 | 946 | 953 | 40,000 | 953 |
| 1991-11-06 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 1991-11-05 | 970 | 970 | 940 | 945 | 60,000 | 945 |
| 1991-11-01 | 990 | 990 | 970 | 980 | 43,000 | 980 |
| 1991-10-31 | 1,000 | 1,000 | 990 | 994 | 48,000 | 994 |
| 1991-10-30 | 1,020 | 1,040 | 1,000 | 1,000 | 86,000 | 1,000 |
| 1991-10-29 | 985 | 1,020 | 970 | 1,020 | 78,000 | 1,020 |
| 1991-10-28 | 980 | 980 | 972 | 975 | 22,000 | 975 |
| 1991-10-25 | 955 | 980 | 955 | 980 | 29,000 | 980 |
| 1991-10-24 | 932 | 955 | 931 | 955 | 30,000 | 955 |
| 1991-10-23 | 949 | 950 | 930 | 930 | 23,000 | 930 |
| 1991-10-22 | 945 | 950 | 930 | 930 | 15,000 | 930 |
| 1991-10-18 | 910 | 920 | 910 | 915 | 18,000 | 915 |
| 1991-10-16 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1991-10-15 | 890 | 900 | 890 | 890 | 24,000 | 890 |
| 1991-10-14 | 915 | 915 | 900 | 900 | 42,000 | 900 |
| 1991-10-11 | 930 | 930 | 920 | 920 | 20,000 | 920 |
| 1991-10-09 | 960 | 960 | 960 | 960 | 17,000 | 960 |
| 1991-10-08 | 980 | 980 | 970 | 970 | 9,000 | 970 |
| 1991-10-07 | 995 | 995 | 980 | 980 | 19,000 | 980 |
| 1991-10-04 | 980 | 995 | 980 | 995 | 39,000 | 995 |
| 1991-10-03 | 950 | 975 | 950 | 975 | 23,000 | 975 |
| 1991-10-02 | 950 | 950 | 945 | 945 | 13,000 | 945 |
| 1991-10-01 | 940 | 940 | 931 | 940 | 34,000 | 940 |
| 1991-09-30 | 945 | 950 | 940 | 940 | 21,000 | 940 |
| 1991-09-27 | 936 | 950 | 935 | 940 | 11,000 | 940 |
| 1991-09-26 | 940 | 941 | 930 | 935 | 35,000 | 935 |
| 1991-09-25 | 949 | 949 | 939 | 940 | 26,000 | 940 |
| 1991-09-24 | 950 | 955 | 939 | 949 | 18,000 | 949 |
| 1991-09-20 | 967 | 967 | 930 | 950 | 28,000 | 950 |
| 1991-09-19 | 970 | 980 | 970 | 970 | 24,000 | 970 |
| 1991-09-18 | 971 | 975 | 955 | 970 | 52,000 | 970 |
| 1991-09-17 | 963 | 976 | 963 | 969 | 21,000 | 969 |
| 1991-09-13 | 945 | 960 | 940 | 960 | 45,000 | 960 |
| 1991-09-12 | 945 | 945 | 941 | 945 | 23,000 | 945 |
| 1991-09-11 | 936 | 945 | 935 | 945 | 27,000 | 945 |
| 1991-09-10 | 937 | 937 | 930 | 935 | 17,000 | 935 |
| 1991-09-09 | 935 | 940 | 935 | 936 | 6,000 | 936 |
| 1991-09-06 | 950 | 965 | 935 | 935 | 46,000 | 935 |
| 1991-09-05 | 935 | 960 | 935 | 960 | 27,000 | 960 |
| 1991-09-04 | 915 | 925 | 913 | 925 | 16,000 | 925 |
| 1991-09-03 | 910 | 920 | 910 | 920 | 6,000 | 920 |
| 1991-09-02 | 919 | 919 | 910 | 910 | 9,000 | 910 |
| 1991-08-30 | 902 | 902 | 900 | 900 | 5,000 | 900 |
| 1991-08-29 | 890 | 900 | 890 | 899 | 7,000 | 899 |
| 1991-08-28 | 891 | 891 | 880 | 890 | 33,000 | 890 |
| 1991-08-27 | 899 | 899 | 891 | 899 | 21,000 | 899 |
| 1991-08-26 | 900 | 905 | 899 | 899 | 33,000 | 899 |
| 1991-08-23 | 909 | 910 | 900 | 900 | 21,000 | 900 |
| 1991-08-22 | 901 | 901 | 901 | 901 | 8,000 | 901 |
| 1991-08-21 | 830 | 872 | 830 | 860 | 28,000 | 860 |
| 1991-08-20 | 834 | 835 | 819 | 830 | 48,000 | 830 |
| 1991-08-19 | 903 | 916 | 835 | 835 | 53,000 | 835 |
| 1991-08-16 | 892 | 902 | 892 | 902 | 8,000 | 902 |
| 1991-08-15 | 925 | 930 | 890 | 890 | 36,000 | 890 |
| 1991-08-14 | 925 | 935 | 925 | 935 | 18,000 | 935 |
| 1991-08-13 | 930 | 940 | 925 | 925 | 15,000 | 925 |
| 1991-08-12 | 961 | 961 | 950 | 950 | 11,000 | 950 |
| 1991-08-09 | 976 | 981 | 961 | 961 | 56,000 | 961 |
| 1991-08-08 | 1,000 | 1,010 | 990 | 990 | 40,000 | 990 |
| 1991-08-07 | 1,020 | 1,030 | 1,000 | 1,020 | 37,000 | 1,020 |
| 1991-08-06 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1991-08-05 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1991-08-02 | 1,040 | 1,050 | 1,030 | 1,050 | 36,000 | 1,050 |
| 1991-08-01 | 1,040 | 1,050 | 1,040 | 1,040 | 23,000 | 1,040 |
| 1991-07-31 | 1,090 | 1,090 | 1,050 | 1,060 | 15,000 | 1,060 |
| 1991-07-30 | 1,050 | 1,090 | 1,040 | 1,090 | 20,000 | 1,090 |
| 1991-07-29 | 1,080 | 1,090 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1991-07-26 | 1,070 | 1,100 | 1,030 | 1,080 | 20,000 | 1,080 |
| 1991-07-25 | 1,120 | 1,120 | 1,070 | 1,070 | 31,000 | 1,070 |
| 1991-07-24 | 1,070 | 1,090 | 1,060 | 1,080 | 25,000 | 1,080 |
| 1991-07-23 | 1,030 | 1,070 | 1,030 | 1,070 | 12,000 | 1,070 |
| 1991-07-22 | 1,020 | 1,070 | 1,020 | 1,070 | 20,000 | 1,070 |
| 1991-07-19 | 1,030 | 1,080 | 1,030 | 1,040 | 18,000 | 1,040 |
| 1991-07-18 | 1,060 | 1,070 | 1,020 | 1,020 | 24,000 | 1,020 |
| 1991-07-17 | 1,080 | 1,120 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1991-07-16 | 1,130 | 1,130 | 1,080 | 1,080 | 17,000 | 1,080 |
| 1991-07-15 | 1,110 | 1,120 | 1,090 | 1,120 | 35,000 | 1,120 |
| 1991-07-12 | 1,070 | 1,110 | 1,060 | 1,110 | 24,000 | 1,110 |
| 1991-07-11 | 1,070 | 1,070 | 1,050 | 1,070 | 31,000 | 1,070 |
| 1991-07-10 | 1,020 | 1,070 | 1,010 | 1,070 | 35,000 | 1,070 |
| 1991-07-09 | 990 | 1,030 | 975 | 1,000 | 78,000 | 1,000 |
| 1991-07-08 | 1,050 | 1,050 | 980 | 990 | 52,000 | 990 |
| 1991-07-05 | 1,110 | 1,110 | 1,070 | 1,070 | 59,000 | 1,070 |
| 1991-07-04 | 1,120 | 1,130 | 1,100 | 1,130 | 29,000 | 1,130 |
| 1991-07-03 | 1,150 | 1,150 | 1,130 | 1,130 | 25,000 | 1,130 |
| 1991-07-02 | 1,180 | 1,190 | 1,150 | 1,190 | 26,000 | 1,190 |
| 1991-07-01 | 1,170 | 1,200 | 1,170 | 1,200 | 21,000 | 1,200 |
| 1991-06-28 | 1,150 | 1,200 | 1,150 | 1,200 | 36,000 | 1,200 |
| 1991-06-27 | 1,170 | 1,170 | 1,140 | 1,150 | 8,000 | 1,150 |
| 1991-06-26 | 1,130 | 1,190 | 1,130 | 1,180 | 100,000 | 1,180 |
| 1991-06-25 | 1,180 | 1,180 | 1,130 | 1,130 | 58,000 | 1,130 |
| 1991-06-24 | 1,200 | 1,200 | 1,130 | 1,160 | 53,000 | 1,160 |
| 1991-06-21 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1991-06-20 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1991-06-19 | 1,230 | 1,230 | 1,170 | 1,170 | 37,000 | 1,170 |
| 1991-06-18 | 1,300 | 1,300 | 1,250 | 1,250 | 79,000 | 1,250 |
| 1991-06-17 | 1,260 | 1,310 | 1,250 | 1,290 | 137,000 | 1,290 |
| 1991-06-14 | 1,150 | 1,240 | 1,150 | 1,240 | 71,000 | 1,240 |
| 1991-06-13 | 1,140 | 1,150 | 1,120 | 1,130 | 102,000 | 1,130 |
| 1991-06-12 | 1,160 | 1,160 | 1,130 | 1,140 | 46,000 | 1,140 |
| 1991-06-11 | 1,130 | 1,170 | 1,130 | 1,150 | 22,000 | 1,150 |
| 1991-06-10 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1991-06-07 | 1,130 | 1,200 | 1,130 | 1,190 | 15,000 | 1,190 |
| 1991-06-06 | 1,160 | 1,170 | 1,100 | 1,120 | 65,000 | 1,120 |
| 1991-06-05 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 1,180 |
| 1991-06-03 | 1,230 | 1,260 | 1,230 | 1,250 | 26,000 | 1,250 |
| 1991-05-31 | 1,200 | 1,240 | 1,200 | 1,240 | 31,000 | 1,240 |
| 1991-05-30 | 1,200 | 1,200 | 1,170 | 1,190 | 27,000 | 1,190 |
| 1991-05-29 | 1,230 | 1,230 | 1,180 | 1,200 | 41,000 | 1,200 |
| 1991-05-28 | 1,220 | 1,230 | 1,220 | 1,220 | 15,000 | 1,220 |
| 1991-05-27 | 1,260 | 1,260 | 1,230 | 1,230 | 13,000 | 1,230 |
| 1991-05-24 | 1,270 | 1,280 | 1,250 | 1,270 | 28,000 | 1,270 |
| 1991-05-23 | 1,240 | 1,270 | 1,240 | 1,270 | 25,000 | 1,270 |
| 1991-05-22 | 1,270 | 1,270 | 1,250 | 1,260 | 39,000 | 1,260 |
| 1991-05-21 | 1,280 | 1,290 | 1,270 | 1,290 | 16,000 | 1,290 |
| 1991-05-20 | 1,330 | 1,330 | 1,300 | 1,320 | 52,000 | 1,320 |
| 1991-05-17 | 1,290 | 1,310 | 1,270 | 1,310 | 65,000 | 1,310 |
| 1991-05-16 | 1,300 | 1,300 | 1,240 | 1,270 | 100,000 | 1,270 |
| 1991-05-15 | 1,280 | 1,320 | 1,280 | 1,280 | 78,000 | 1,280 |
| 1991-05-14 | 1,320 | 1,320 | 1,280 | 1,280 | 200,000 | 1,280 |
| 1991-05-13 | 1,390 | 1,390 | 1,360 | 1,380 | 92,000 | 1,380 |
| 1991-05-10 | 1,430 | 1,430 | 1,360 | 1,410 | 226,000 | 1,410 |
| 1991-05-09 | 1,460 | 1,470 | 1,410 | 1,410 | 456,000 | 1,410 |
| 1991-05-08 | 1,340 | 1,440 | 1,330 | 1,440 | 760,000 | 1,440 |
| 1991-05-07 | 1,370 | 1,390 | 1,320 | 1,330 | 220,000 | 1,330 |
| 1991-05-02 | 1,270 | 1,390 | 1,260 | 1,360 | 835,000 | 1,360 |
| 1991-05-01 | 1,250 | 1,270 | 1,230 | 1,270 | 192,000 | 1,270 |
| 1991-04-30 | 1,190 | 1,250 | 1,170 | 1,250 | 158,000 | 1,250 |
| 1991-04-26 | 1,110 | 1,200 | 1,110 | 1,180 | 81,000 | 1,180 |
| 1991-04-25 | 1,150 | 1,150 | 1,110 | 1,110 | 13,000 | 1,110 |
| 1991-04-24 | 1,150 | 1,150 | 1,110 | 1,130 | 19,000 | 1,130 |
| 1991-04-23 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 1,150 |
| 1991-04-22 | 1,160 | 1,160 | 1,140 | 1,150 | 6,000 | 1,150 |
| 1991-04-19 | 1,160 | 1,170 | 1,160 | 1,170 | 19,000 | 1,170 |
| 1991-04-18 | 1,160 | 1,180 | 1,160 | 1,160 | 12,000 | 1,160 |
| 1991-04-17 | 1,180 | 1,190 | 1,150 | 1,180 | 10,000 | 1,180 |
| 1991-04-16 | 1,180 | 1,180 | 1,170 | 1,180 | 12,000 | 1,180 |
| 1991-04-15 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1991-04-12 | 1,180 | 1,200 | 1,180 | 1,200 | 23,000 | 1,200 |
| 1991-04-11 | 1,150 | 1,180 | 1,150 | 1,180 | 23,000 | 1,180 |
| 1991-04-10 | 1,170 | 1,180 | 1,170 | 1,170 | 20,000 | 1,170 |
| 1991-04-09 | 1,190 | 1,190 | 1,170 | 1,170 | 43,000 | 1,170 |
| 1991-04-08 | 1,200 | 1,200 | 1,150 | 1,170 | 34,000 | 1,170 |
| 1991-04-05 | 1,190 | 1,220 | 1,190 | 1,200 | 23,000 | 1,200 |
| 1991-04-04 | 1,200 | 1,200 | 1,190 | 1,190 | 48,000 | 1,190 |
| 1991-04-03 | 1,180 | 1,250 | 1,180 | 1,210 | 55,000 | 1,210 |
| 1991-04-02 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 | 1,170 |
| 1991-04-01 | 1,190 | 1,200 | 1,150 | 1,190 | 15,000 | 1,190 |
| 1991-03-29 | 1,190 | 1,200 | 1,180 | 1,200 | 14,000 | 1,200 |
| 1991-03-28 | 1,130 | 1,210 | 1,130 | 1,210 | 40,000 | 1,210 |
| 1991-03-27 | 1,150 | 1,150 | 1,120 | 1,140 | 17,000 | 1,140 |
| 1991-03-26 | 1,140 | 1,140 | 1,120 | 1,120 | 15,000 | 1,120 |
| 1991-03-25 | 1,110 | 1,110 | 1,060 | 1,060 | 57,000 | 1,060 |
| 1991-03-22 | 1,120 | 1,140 | 1,100 | 1,120 | 44,000 | 1,120 |
| 1991-03-20 | 1,150 | 1,150 | 1,100 | 1,100 | 86,000 | 1,100 |
| 1991-03-19 | 1,170 | 1,180 | 1,150 | 1,150 | 55,000 | 1,150 |
| 1991-03-18 | 1,180 | 1,200 | 1,160 | 1,160 | 95,000 | 1,160 |
| 1991-03-15 | 1,200 | 1,200 | 1,170 | 1,180 | 97,000 | 1,180 |
| 1991-03-14 | 1,220 | 1,220 | 1,170 | 1,170 | 86,000 | 1,170 |
| 1991-03-13 | 1,230 | 1,240 | 1,180 | 1,200 | 47,000 | 1,200 |
| 1991-03-12 | 1,200 | 1,270 | 1,200 | 1,250 | 158,000 | 1,250 |
| 1991-03-11 | 1,180 | 1,200 | 1,170 | 1,190 | 88,000 | 1,190 |
| 1991-03-08 | 1,160 | 1,180 | 1,160 | 1,160 | 32,000 | 1,160 |
| 1991-03-07 | 1,140 | 1,190 | 1,130 | 1,180 | 86,000 | 1,180 |
| 1991-03-06 | 1,120 | 1,140 | 1,110 | 1,120 | 38,000 | 1,120 |
| 1991-03-05 | 1,090 | 1,100 | 1,080 | 1,090 | 40,000 | 1,090 |
| 1991-03-04 | 1,110 | 1,130 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1991-03-01 | 1,130 | 1,140 | 1,120 | 1,130 | 28,000 | 1,130 |
| 1991-02-28 | 1,100 | 1,150 | 1,100 | 1,130 | 66,000 | 1,130 |
| 1991-02-27 | 1,100 | 1,120 | 1,100 | 1,120 | 22,000 | 1,120 |
| 1991-02-26 | 1,150 | 1,150 | 1,130 | 1,130 | 104,000 | 1,130 |
| 1991-02-25 | 1,080 | 1,150 | 1,070 | 1,150 | 39,000 | 1,150 |
| 1991-02-22 | 1,070 | 1,090 | 1,060 | 1,060 | 63,000 | 1,060 |
| 1991-02-21 | 1,090 | 1,090 | 1,060 | 1,060 | 66,000 | 1,060 |
| 1991-02-20 | 1,120 | 1,120 | 1,080 | 1,080 | 17,000 | 1,080 |
| 1991-02-19 | 1,150 | 1,150 | 1,120 | 1,120 | 25,000 | 1,120 |
| 1991-02-18 | 1,140 | 1,160 | 1,140 | 1,150 | 73,000 | 1,150 |
| 1991-02-15 | 1,090 | 1,090 | 1,040 | 1,080 | 28,000 | 1,080 |
| 1991-02-14 | 1,080 | 1,100 | 1,060 | 1,090 | 77,000 | 1,090 |
| 1991-02-13 | 1,100 | 1,120 | 1,080 | 1,080 | 34,000 | 1,080 |
| 1991-02-12 | 1,120 | 1,120 | 1,080 | 1,100 | 40,000 | 1,100 |
| 1991-02-08 | 1,020 | 1,060 | 1,020 | 1,040 | 50,000 | 1,040 |
| 1991-02-07 | 1,040 | 1,040 | 1,020 | 1,020 | 47,000 | 1,020 |
| 1991-02-06 | 1,080 | 1,100 | 1,020 | 1,020 | 66,000 | 1,020 |
| 1991-02-05 | 1,090 | 1,140 | 1,090 | 1,100 | 94,000 | 1,100 |
| 1991-02-04 | 1,050 | 1,050 | 1,020 | 1,050 | 89,000 | 1,050 |
| 1991-02-01 | 920 | 999 | 920 | 996 | 74,000 | 996 |
| 1991-01-31 | 883 | 904 | 883 | 900 | 24,000 | 900 |
| 1991-01-30 | 851 | 880 | 851 | 861 | 69,000 | 861 |
| 1991-01-29 | 860 | 860 | 860 | 860 | 10,000 | 860 |
| 1991-01-28 | 866 | 866 | 860 | 860 | 13,000 | 860 |
| 1991-01-25 | 860 | 881 | 860 | 875 | 35,000 | 875 |
| 1991-01-24 | 890 | 890 | 860 | 860 | 26,000 | 860 |
| 1991-01-23 | 910 | 910 | 891 | 891 | 18,000 | 891 |
| 1991-01-22 | 950 | 950 | 930 | 930 | 46,000 | 930 |
| 1991-01-21 | 981 | 990 | 960 | 960 | 21,000 | 960 |
| 1991-01-18 | 956 | 991 | 956 | 991 | 87,000 | 991 |
| 1991-01-17 | 910 | 926 | 910 | 926 | 62,000 | 926 |
| 1991-01-16 | 982 | 985 | 930 | 930 | 29,000 | 930 |
| 1991-01-14 | 1,030 | 1,030 | 980 | 985 | 111,000 | 985 |
| 1991-01-11 | 1,000 | 1,010 | 970 | 1,010 | 146,000 | 1,010 |
| 1991-01-10 | 1,070 | 1,070 | 1,050 | 1,060 | 22,000 | 1,060 |
| 1991-01-09 | 990 | 1,100 | 990 | 1,090 | 120,000 | 1,090 |
| 1991-01-07 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 | 1,200 |
| 1991-01-04 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 | 1,190 |
分割・併合履歴 ： なし
