7105 三菱ロジスネクスト(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	454	454	454	454	6,000	454
1992-12-29	473	473	473	473	1,000	473
1992-12-28	483	483	483	483	2,000	483
1992-12-25	488	488	488	488	7,000	488
1992-12-22	480	480	470	470	4,000	470
1992-12-21	471	476	471	471	7,000	471
1992-12-18	485	499	484	484	10,000	484
1992-12-17	485	485	485	485	4,000	485
1992-12-16	481	490	480	480	8,000	480
1992-12-15	478	478	478	478	2,000	478
1992-12-14	492	493	488	488	10,000	488
1992-12-11	496	496	489	490	18,000	490
1992-12-10	500	512	500	506	47,000	506
1992-12-09	475	490	475	490	25,000	490
1992-12-08	475	475	474	474	4,000	474
1992-12-07	472	476	470	470	134,000	470
1992-12-03	477	477	477	477	2,000	477
1992-12-02	470	475	470	475	14,000	475
1992-12-01	456	470	456	465	18,000	465
1992-11-30	451	460	451	460	5,000	460
1992-11-27	450	450	450	450	11,000	450
1992-11-26	439	450	439	450	11,000	450
1992-11-25	450	450	445	445	13,000	445
1992-11-24	435	439	435	439	2,000	439
1992-11-20	429	429	429	429	2,000	429
1992-11-19	439	439	439	439	2,000	439
1992-11-18	425	439	425	439	15,000	439
1992-11-17	425	425	425	425	2,000	425
1992-11-13	430	433	430	430	25,000	430
1992-11-10	460	460	460	460	1,000	460
1992-11-09	470	470	470	470	2,000	470
1992-11-06	470	470	470	470	4,000	470
1992-11-05	475	475	475	475	5,000	475
1992-10-30	495	495	495	495	15,000	495
1992-10-27	525	525	525	525	3,000	525
1992-10-26	531	531	525	525	14,000	525
1992-10-23	525	530	525	530	18,000	530
1992-10-22	519	525	519	525	18,000	525
1992-10-21	519	519	519	519	2,000	519
1992-10-20	504	520	500	519	33,000	519
1992-10-19	504	504	504	504	1,000	504
1992-10-16	499	499	499	499	8,000	499
1992-10-15	480	485	480	485	7,000	485
1992-10-14	476	476	476	476	4,000	476
1992-10-13	471	475	471	475	6,000	475
1992-10-09	475	480	470	480	5,000	480
1992-10-08	475	475	475	475	1,000	475
1992-10-07	480	480	470	470	3,000	470
1992-10-06	480	480	472	480	8,000	480
1992-10-05	480	485	479	480	11,000	480
1992-10-02	490	490	480	480	6,000	480
1992-10-01	485	485	480	480	6,000	480
1992-09-30	485	487	480	485	6,000	485
1992-09-29	500	500	485	485	10,000	485
1992-09-28	511	511	500	500	4,000	500
1992-09-25	525	525	510	511	12,000	511
1992-09-24	511	518	510	515	22,000	515
1992-09-22	511	511	510	510	15,000	510
1992-09-21	511	519	511	512	7,000	512
1992-09-18	519	519	519	519	1,000	519
1992-09-17	520	520	515	520	16,000	520
1992-09-16	531	531	520	521	20,000	521
1992-09-14	514	514	514	514	2,000	514
1992-09-11	550	560	511	511	26,000	511
1992-09-10	530	545	530	545	24,000	545
1992-09-08	530	530	500	500	28,000	500
1992-09-07	541	541	530	535	43,000	535
1992-09-03	500	500	475	475	22,000	475
1992-09-02	540	540	510	510	12,000	510
1992-09-01	548	550	540	540	36,000	540
1992-08-31	570	575	550	550	22,000	550
1992-08-28	492	555	492	550	39,000	550
1992-08-27	461	482	461	482	31,000	482
1992-08-26	460	470	460	460	29,000	460
1992-08-25	451	460	446	460	73,000	460
1992-08-20	381	381	381	381	8,000	381
1992-08-19	370	375	360	375	39,000	375
1992-08-18	380	380	370	378	10,000	378
1992-08-17	360	390	360	390	31,000	390
1992-08-14	355	360	355	360	43,000	360
1992-08-13	370	375	357	370	22,000	370
1992-08-12	390	390	375	375	37,000	375
1992-08-11	410	410	400	400	7,000	400
1992-08-10	446	446	420	420	15,000	420
1992-08-07	494	494	450	451	23,000	451
1992-08-06	498	499	490	490	9,000	490
1992-08-05	490	499	480	499	10,000	499
1992-08-04	485	500	485	500	9,000	500
1992-07-31	501	510	501	510	6,000	510
1992-07-30	495	498	490	490	10,000	490
1992-07-29	520	520	500	500	7,000	500
1992-07-28	520	520	520	520	13,000	520
1992-07-27	551	551	551	551	11,000	551
1992-07-23	520	520	510	520	10,000	520
1992-07-22	520	520	520	520	13,000	520
1992-07-21	525	525	520	520	5,000	520
1992-07-20	535	535	525	525	13,000	525
1992-07-17	579	579	550	550	18,000	550
1992-07-16	580	580	575	575	3,000	575
1992-07-15	590	590	590	590	3,000	590
1992-07-14	580	590	580	590	5,000	590
1992-07-13	580	581	580	581	2,000	581
1992-07-10	598	601	584	584	6,000	584
1992-07-09	599	599	595	597	14,000	597
1992-07-08	603	604	600	600	12,000	600
1992-07-07	612	613	608	608	11,000	608
1992-07-06	566	638	566	638	31,000	638
1992-07-03	565	565	565	565	10,000	565
1992-07-02	575	575	566	566	18,000	566
1992-07-01	555	555	545	545	8,000	545
1992-06-30	540	556	540	555	19,000	555
1992-06-29	560	560	535	536	8,000	536
1992-06-26	560	560	551	552	31,000	552
1992-06-25	585	585	555	561	11,000	561
1992-06-24	575	575	565	575	21,000	575
1992-06-23	575	575	575	575	3,000	575
1992-06-22	600	600	598	598	12,000	598
1992-06-19	590	605	590	591	7,000	591
1992-06-18	590	590	590	590	16,000	590
1992-06-17	630	630	600	605	21,000	605
1992-06-16	650	650	630	630	17,000	630
1992-06-15	667	670	640	640	12,000	640
1992-06-12	679	679	667	667	26,000	667
1992-06-11	665	680	665	680	17,000	680
1992-06-10	670	670	665	665	26,000	665
1992-06-09	670	670	670	670	16,000	670
1992-06-08	670	670	670	670	8,000	670
1992-06-05	670	670	660	660	8,000	660
1992-06-04	672	680	670	670	8,000	670
1992-06-03	672	672	672	672	2,000	672
1992-06-02	661	670	661	670	15,000	670
1992-06-01	680	680	661	661	6,000	661
1992-05-29	660	670	650	670	9,000	670
1992-05-28	660	661	660	661	8,000	661
1992-05-27	671	671	640	650	22,000	650
1992-05-26	680	695	670	670	43,000	670
1992-05-25	665	670	665	670	12,000	670
1992-05-22	670	680	670	675	23,000	675
1992-05-21	690	709	681	681	36,000	681
1992-05-20	730	750	710	710	35,000	710
1992-05-19	740	750	730	730	43,000	730
1992-05-18	731	760	730	740	55,000	740
1992-05-15	779	780	712	730	135,000	730
1992-05-14	787	830	769	800	445,000	800
1992-05-13	645	681	645	681	108,000	681
1992-05-12	645	645	635	637	31,000	637
1992-05-11	640	640	635	635	28,000	635
1992-05-08	595	600	595	600	12,000	600
1992-05-07	560	580	560	570	20,000	570
1992-05-06	549	559	530	550	16,000	550
1992-05-01	520	522	520	521	28,000	521
1992-04-30	527	527	520	525	18,000	525
1992-04-28	530	530	525	525	13,000	525
1992-04-27	535	540	532	532	23,000	532
1992-04-24	565	565	540	540	29,000	540
1992-04-23	520	550	520	550	11,000	550
1992-04-22	530	530	520	530	11,000	530
1992-04-21	542	543	542	542	3,000	542
1992-04-20	560	561	540	540	14,000	540
1992-04-17	575	575	570	570	19,000	570
1992-04-15	531	531	525	525	7,000	525
1992-04-14	511	511	511	511	1,000	511
1992-04-13	530	530	511	511	12,000	511
1992-04-10	490	500	490	500	3,000	500
1992-04-09	485	495	485	490	26,000	490
1992-04-08	501	501	490	490	17,000	490
1992-04-07	560	560	530	530	11,000	530
1992-04-06	571	571	560	560	11,000	560
1992-04-03	551	570	550	570	29,000	570
1992-04-02	571	575	550	550	37,000	550
1992-04-01	580	580	570	570	15,000	570
1992-03-31	632	635	620	620	21,000	620
1992-03-30	622	622	622	622	2,000	622
1992-03-27	606	625	606	620	15,000	620
1992-03-26	611	611	605	606	26,000	606
1992-03-25	600	610	590	600	77,000	600
1992-03-24	638	638	605	605	69,000	605
1992-03-23	633	643	625	640	35,000	640
1992-03-19	587	620	580	613	53,000	613
1992-03-18	620	620	566	567	142,000	567
1992-03-17	675	675	609	620	88,000	620
1992-03-16	700	700	665	666	20,000	666
1992-03-13	730	740	720	720	21,000	720
1992-03-12	720	741	720	740	15,000	740
1992-03-11	739	740	736	738	15,000	738
1992-03-10	760	760	740	740	39,000	740
1992-03-09	781	781	761	761	8,000	761
1992-03-06	781	781	780	781	29,000	781
1992-03-05	796	796	796	796	3,000	796
1992-03-04	805	806	800	806	35,000	806
1992-03-03	802	806	802	806	11,000	806
1992-03-02	808	813	802	802	13,000	802
1992-02-28	801	808	801	808	21,000	808
1992-02-27	820	820	801	801	9,000	801
1992-02-26	802	810	800	800	14,000	800
1992-02-25	819	819	802	802	23,000	802
1992-02-24	820	820	812	812	5,000	812
1992-02-21	801	810	800	810	21,000	810
1992-02-20	781	805	781	800	7,000	800
1992-02-19	800	800	800	800	47,000	800
1992-02-18	810	810	800	800	10,000	800
1992-02-17	815	815	810	810	10,000	810
1992-02-14	850	851	826	826	20,000	826
1992-02-13	848	849	840	849	12,000	849
1992-02-12	840	840	831	840	37,000	840
1992-02-10	847	847	820	820	47,000	820
1992-02-07	800	860	800	849	350,000	849
1992-02-06	790	800	790	800	46,000	800
1992-02-05	791	793	791	793	13,000	793
1992-02-04	800	800	791	792	7,000	792
1992-02-03	800	800	800	800	28,000	800
1992-01-31	795	820	795	820	9,000	820
1992-01-30	762	785	759	785	52,000	785
1992-01-29	761	770	760	760	38,000	760
1992-01-28	790	790	780	780	14,000	780
1992-01-24	800	800	790	790	21,000	790
1992-01-23	799	810	790	790	32,000	790
1992-01-22	770	800	770	800	14,000	800
1992-01-21	769	780	760	760	13,000	760
1992-01-20	797	797	770	770	32,000	770
1992-01-17	830	830	800	809	20,000	809
1992-01-16	835	845	815	825	37,000	825
1992-01-14	810	835	808	835	35,000	835
1992-01-13	860	860	820	820	13,000	820
1992-01-10	889	889	861	861	50,000	861
1992-01-09	900	900	890	890	31,000	890
1992-01-08	920	925	911	925	7,000	925
1992-01-07	941	941	920	920	15,000	920
1992-01-06	920	940	920	940	33,000	940

分割・併合履歴：なし