7105 三菱ロジスネクスト(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 370 | 373 | 370 | 370 | 4,000 | 370 |
| 1993-12-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1993-12-27 | 380 | 380 | 375 | 375 | 15,000 | 375 |
| 1993-12-24 | 390 | 390 | 380 | 380 | 21,000 | 380 |
| 1993-12-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1993-12-21 | 395 | 395 | 385 | 385 | 14,000 | 385 |
| 1993-12-20 | 398 | 398 | 395 | 395 | 4,000 | 395 |
| 1993-12-17 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 1993-12-16 | 405 | 405 | 403 | 403 | 10,000 | 403 |
| 1993-12-15 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1993-12-14 | 412 | 412 | 405 | 405 | 8,000 | 405 |
| 1993-12-13 | 399 | 415 | 399 | 415 | 23,000 | 415 |
| 1993-12-10 | 376 | 383 | 376 | 383 | 15,000 | 383 |
| 1993-12-09 | 370 | 375 | 370 | 374 | 11,000 | 374 |
| 1993-12-08 | 380 | 380 | 370 | 370 | 14,000 | 370 |
| 1993-12-07 | 392 | 397 | 377 | 377 | 9,000 | 377 |
| 1993-12-06 | 382 | 395 | 382 | 395 | 14,000 | 395 |
| 1993-12-03 | 396 | 398 | 395 | 397 | 14,000 | 397 |
| 1993-12-02 | 394 | 394 | 390 | 390 | 41,000 | 390 |
| 1993-12-01 | 358 | 374 | 358 | 374 | 5,000 | 374 |
| 1993-11-30 | 351 | 360 | 350 | 358 | 16,000 | 358 |
| 1993-11-29 | 363 | 363 | 340 | 350 | 25,000 | 350 |
| 1993-11-26 | 390 | 390 | 363 | 363 | 30,000 | 363 |
| 1993-11-25 | 395 | 395 | 390 | 390 | 16,000 | 390 |
| 1993-11-24 | 400 | 400 | 390 | 390 | 10,000 | 390 |
| 1993-11-22 | 430 | 430 | 405 | 405 | 8,000 | 405 |
| 1993-11-19 | 440 | 440 | 435 | 440 | 9,000 | 440 |
| 1993-11-18 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1993-11-17 | 445 | 445 | 444 | 444 | 8,000 | 444 |
| 1993-11-16 | 445 | 445 | 440 | 445 | 7,000 | 445 |
| 1993-11-15 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 1993-11-12 | 444 | 450 | 444 | 445 | 10,000 | 445 |
| 1993-11-11 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 1993-11-10 | 445 | 450 | 440 | 450 | 3,000 | 450 |
| 1993-11-09 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 1993-11-08 | 460 | 460 | 450 | 450 | 12,000 | 450 |
| 1993-11-04 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1993-11-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-11-01 | 506 | 506 | 495 | 495 | 9,000 | 495 |
| 1993-10-29 | 506 | 511 | 501 | 501 | 4,000 | 501 |
| 1993-10-28 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1993-10-27 | 530 | 535 | 510 | 510 | 13,000 | 510 |
| 1993-10-26 | 524 | 525 | 520 | 520 | 13,000 | 520 |
| 1993-10-25 | 523 | 525 | 523 | 525 | 12,000 | 525 |
| 1993-10-22 | 521 | 529 | 518 | 518 | 28,000 | 518 |
| 1993-10-21 | 550 | 550 | 540 | 540 | 17,000 | 540 |
| 1993-10-20 | 564 | 564 | 550 | 551 | 3,000 | 551 |
| 1993-10-19 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1993-10-18 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1993-10-15 | 560 | 565 | 560 | 565 | 12,000 | 565 |
| 1993-10-14 | 562 | 563 | 560 | 563 | 8,000 | 563 |
| 1993-10-13 | 560 | 563 | 560 | 562 | 6,000 | 562 |
| 1993-10-12 | 590 | 590 | 578 | 578 | 11,000 | 578 |
| 1993-10-08 | 591 | 591 | 590 | 590 | 7,000 | 590 |
| 1993-10-07 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1993-10-06 | 595 | 596 | 595 | 596 | 4,000 | 596 |
| 1993-10-05 | 618 | 618 | 594 | 594 | 4,000 | 594 |
| 1993-10-04 | 620 | 620 | 604 | 617 | 13,000 | 617 |
| 1993-10-01 | 610 | 617 | 605 | 617 | 5,000 | 617 |
| 1993-09-30 | 618 | 618 | 616 | 616 | 8,000 | 616 |
| 1993-09-29 | 610 | 619 | 600 | 619 | 17,000 | 619 |
| 1993-09-28 | 605 | 614 | 600 | 600 | 3,000 | 600 |
| 1993-09-27 | 596 | 615 | 596 | 615 | 22,000 | 615 |
| 1993-09-24 | 600 | 600 | 598 | 600 | 25,000 | 600 |
| 1993-09-22 | 596 | 599 | 596 | 599 | 7,000 | 599 |
| 1993-09-21 | 596 | 610 | 596 | 610 | 8,000 | 610 |
| 1993-09-20 | 610 | 615 | 610 | 615 | 10,000 | 615 |
| 1993-09-17 | 630 | 631 | 625 | 625 | 59,000 | 625 |
| 1993-09-16 | 630 | 632 | 630 | 630 | 16,000 | 630 |
| 1993-09-14 | 630 | 630 | 630 | 630 | 14,000 | 630 |
| 1993-09-13 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1993-09-10 | 631 | 631 | 625 | 625 | 10,000 | 625 |
| 1993-09-09 | 627 | 627 | 601 | 601 | 22,000 | 601 |
| 1993-09-08 | 630 | 635 | 626 | 626 | 20,000 | 626 |
| 1993-09-07 | 626 | 630 | 626 | 630 | 11,000 | 630 |
| 1993-09-06 | 625 | 627 | 625 | 627 | 8,000 | 627 |
| 1993-09-03 | 625 | 628 | 621 | 627 | 17,000 | 627 |
| 1993-09-02 | 621 | 630 | 621 | 621 | 34,000 | 621 |
| 1993-09-01 | 615 | 625 | 615 | 620 | 23,000 | 620 |
| 1993-08-31 | 614 | 615 | 614 | 615 | 9,000 | 615 |
| 1993-08-30 | 629 | 629 | 614 | 614 | 14,000 | 614 |
| 1993-08-27 | 590 | 621 | 590 | 621 | 13,000 | 621 |
| 1993-08-25 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1993-08-23 | 598 | 598 | 580 | 580 | 6,000 | 580 |
| 1993-08-20 | 600 | 600 | 598 | 598 | 10,000 | 598 |
| 1993-08-19 | 608 | 608 | 600 | 600 | 38,000 | 600 |
| 1993-08-18 | 615 | 618 | 607 | 618 | 9,000 | 618 |
| 1993-08-17 | 620 | 620 | 607 | 607 | 13,000 | 607 |
| 1993-08-16 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1993-08-13 | 620 | 620 | 615 | 615 | 32,000 | 615 |
| 1993-08-12 | 620 | 625 | 610 | 620 | 10,000 | 620 |
| 1993-08-11 | 609 | 615 | 606 | 615 | 7,000 | 615 |
| 1993-08-10 | 600 | 629 | 600 | 629 | 13,000 | 629 |
| 1993-08-09 | 615 | 615 | 601 | 601 | 2,000 | 601 |
| 1993-08-06 | 625 | 625 | 601 | 601 | 12,000 | 601 |
| 1993-08-05 | 605 | 615 | 604 | 615 | 4,000 | 615 |
| 1993-08-04 | 591 | 594 | 591 | 594 | 5,000 | 594 |
| 1993-08-03 | 605 | 608 | 605 | 608 | 4,000 | 608 |
| 1993-08-02 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1993-07-30 | 615 | 615 | 600 | 605 | 27,000 | 605 |
| 1993-07-29 | 590 | 611 | 590 | 611 | 19,000 | 611 |
| 1993-07-28 | 606 | 606 | 590 | 590 | 63,000 | 590 |
| 1993-07-27 | 606 | 606 | 606 | 606 | 9,000 | 606 |
| 1993-07-26 | 610 | 616 | 606 | 606 | 24,000 | 606 |
| 1993-07-23 | 606 | 610 | 606 | 610 | 6,000 | 610 |
| 1993-07-22 | 616 | 616 | 605 | 605 | 3,000 | 605 |
| 1993-07-20 | 610 | 616 | 610 | 610 | 4,000 | 610 |
| 1993-07-19 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1993-07-15 | 619 | 630 | 619 | 630 | 5,000 | 630 |
| 1993-07-14 | 638 | 638 | 630 | 630 | 7,000 | 630 |
| 1993-07-13 | 610 | 620 | 610 | 610 | 3,000 | 610 |
| 1993-07-12 | 610 | 610 | 600 | 600 | 9,000 | 600 |
| 1993-07-09 | 608 | 610 | 600 | 600 | 14,000 | 600 |
| 1993-07-08 | 602 | 605 | 600 | 602 | 15,000 | 602 |
| 1993-07-07 | 610 | 610 | 605 | 605 | 9,000 | 605 |
| 1993-07-06 | 610 | 610 | 610 | 610 | 17,000 | 610 |
| 1993-07-05 | 620 | 630 | 620 | 629 | 17,000 | 629 |
| 1993-07-02 | 625 | 625 | 610 | 620 | 18,000 | 620 |
| 1993-07-01 | 629 | 640 | 620 | 640 | 5,000 | 640 |
| 1993-06-30 | 609 | 630 | 609 | 620 | 14,000 | 620 |
| 1993-06-29 | 638 | 638 | 621 | 621 | 18,000 | 621 |
| 1993-06-28 | 639 | 639 | 634 | 638 | 22,000 | 638 |
| 1993-06-25 | 639 | 639 | 639 | 639 | 20,000 | 639 |
| 1993-06-24 | 609 | 609 | 605 | 609 | 22,000 | 609 |
| 1993-06-23 | 637 | 637 | 614 | 614 | 6,000 | 614 |
| 1993-06-22 | 605 | 622 | 600 | 622 | 41,000 | 622 |
| 1993-06-21 | 631 | 631 | 600 | 606 | 38,000 | 606 |
| 1993-06-18 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1993-06-17 | 626 | 626 | 609 | 620 | 13,000 | 620 |
| 1993-06-16 | 650 | 655 | 606 | 616 | 22,000 | 616 |
| 1993-06-15 | 686 | 690 | 650 | 650 | 22,000 | 650 |
| 1993-06-14 | 700 | 700 | 685 | 686 | 16,000 | 686 |
| 1993-06-11 | 700 | 705 | 700 | 705 | 21,000 | 705 |
| 1993-06-10 | 699 | 699 | 675 | 675 | 13,000 | 675 |
| 1993-06-08 | 705 | 710 | 700 | 700 | 38,000 | 700 |
| 1993-06-07 | 705 | 710 | 705 | 705 | 28,000 | 705 |
| 1993-06-04 | 699 | 720 | 695 | 715 | 95,000 | 715 |
| 1993-06-03 | 685 | 691 | 675 | 691 | 77,000 | 691 |
| 1993-06-02 | 671 | 685 | 671 | 685 | 41,000 | 685 |
| 1993-06-01 | 680 | 680 | 670 | 671 | 32,000 | 671 |
| 1993-05-31 | 680 | 700 | 678 | 690 | 144,000 | 690 |
| 1993-05-28 | 670 | 681 | 670 | 673 | 102,000 | 673 |
| 1993-05-27 | 641 | 670 | 641 | 670 | 137,000 | 670 |
| 1993-05-26 | 630 | 635 | 625 | 630 | 58,000 | 630 |
| 1993-05-25 | 620 | 630 | 615 | 630 | 35,000 | 630 |
| 1993-05-24 | 595 | 615 | 595 | 610 | 46,000 | 610 |
| 1993-05-21 | 585 | 595 | 582 | 595 | 35,000 | 595 |
| 1993-05-20 | 561 | 590 | 561 | 585 | 15,000 | 585 |
| 1993-05-19 | 570 | 570 | 560 | 560 | 15,000 | 560 |
| 1993-05-18 | 595 | 595 | 580 | 580 | 25,000 | 580 |
| 1993-05-17 | 600 | 600 | 590 | 590 | 18,000 | 590 |
| 1993-05-14 | 609 | 610 | 600 | 600 | 26,000 | 600 |
| 1993-05-13 | 605 | 615 | 605 | 609 | 29,000 | 609 |
| 1993-05-12 | 629 | 644 | 618 | 623 | 56,000 | 623 |
| 1993-05-11 | 610 | 637 | 600 | 628 | 106,000 | 628 |
| 1993-05-10 | 561 | 590 | 561 | 590 | 55,000 | 590 |
| 1993-05-07 | 555 | 560 | 555 | 560 | 19,000 | 560 |
| 1993-05-06 | 555 | 560 | 545 | 558 | 18,000 | 558 |
| 1993-04-30 | 543 | 555 | 543 | 550 | 31,000 | 550 |
| 1993-04-28 | 549 | 549 | 539 | 545 | 9,000 | 545 |
| 1993-04-27 | 511 | 526 | 510 | 526 | 5,000 | 526 |
| 1993-04-26 | 526 | 528 | 510 | 510 | 8,000 | 510 |
| 1993-04-23 | 536 | 536 | 526 | 526 | 6,000 | 526 |
| 1993-04-22 | 532 | 532 | 526 | 526 | 11,000 | 526 |
| 1993-04-21 | 540 | 550 | 532 | 538 | 22,000 | 538 |
| 1993-04-20 | 536 | 549 | 535 | 535 | 12,000 | 535 |
| 1993-04-19 | 542 | 542 | 533 | 533 | 24,000 | 533 |
| 1993-04-16 | 550 | 565 | 532 | 532 | 31,000 | 532 |
| 1993-04-15 | 527 | 540 | 526 | 540 | 37,000 | 540 |
| 1993-04-14 | 530 | 535 | 520 | 521 | 30,000 | 521 |
| 1993-04-13 | 519 | 530 | 515 | 530 | 35,000 | 530 |
| 1993-04-12 | 509 | 520 | 509 | 520 | 8,000 | 520 |
| 1993-04-08 | 541 | 541 | 529 | 529 | 10,000 | 529 |
| 1993-04-07 | 535 | 540 | 535 | 540 | 29,000 | 540 |
| 1993-04-06 | 540 | 540 | 535 | 535 | 37,000 | 535 |
| 1993-04-05 | 545 | 545 | 530 | 532 | 39,000 | 532 |
| 1993-04-02 | 525 | 539 | 520 | 530 | 95,000 | 530 |
| 1993-04-01 | 495 | 515 | 495 | 515 | 33,000 | 515 |
| 1993-03-31 | 500 | 515 | 500 | 500 | 37,000 | 500 |
| 1993-03-30 | 500 | 515 | 500 | 500 | 70,000 | 500 |
| 1993-03-29 | 481 | 500 | 481 | 500 | 75,000 | 500 |
| 1993-03-26 | 460 | 480 | 455 | 480 | 31,000 | 480 |
| 1993-03-25 | 440 | 450 | 440 | 450 | 18,000 | 450 |
| 1993-03-24 | 435 | 436 | 435 | 436 | 27,000 | 436 |
| 1993-03-23 | 430 | 436 | 430 | 435 | 41,000 | 435 |
| 1993-03-22 | 447 | 448 | 430 | 432 | 17,000 | 432 |
| 1993-03-19 | 450 | 450 | 440 | 440 | 13,000 | 440 |
| 1993-03-18 | 456 | 460 | 456 | 456 | 15,000 | 456 |
| 1993-03-17 | 467 | 467 | 456 | 456 | 11,000 | 456 |
| 1993-03-16 | 475 | 480 | 465 | 465 | 42,000 | 465 |
| 1993-03-15 | 461 | 461 | 461 | 461 | 17,000 | 461 |
| 1993-03-11 | 430 | 430 | 421 | 421 | 8,000 | 421 |
| 1993-03-10 | 435 | 435 | 429 | 430 | 4,000 | 430 |
| 1993-03-09 | 426 | 426 | 420 | 420 | 15,000 | 420 |
| 1993-03-05 | 392 | 401 | 392 | 396 | 13,000 | 396 |
| 1993-03-04 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1993-03-03 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 1993-03-02 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1993-03-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1993-02-26 | 405 | 407 | 400 | 407 | 9,000 | 407 |
| 1993-02-25 | 414 | 414 | 408 | 408 | 13,000 | 408 |
| 1993-02-24 | 414 | 414 | 409 | 409 | 13,000 | 409 |
| 1993-02-23 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 1993-02-22 | 418 | 418 | 416 | 416 | 4,000 | 416 |
| 1993-02-19 | 416 | 418 | 416 | 418 | 5,000 | 418 |
| 1993-02-18 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1993-02-17 | 410 | 415 | 410 | 415 | 6,000 | 415 |
| 1993-02-16 | 423 | 423 | 415 | 415 | 20,000 | 415 |
| 1993-02-10 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 1993-02-04 | 453 | 453 | 453 | 453 | 7,000 | 453 |
| 1993-02-01 | 426 | 429 | 426 | 429 | 2,000 | 429 |
| 1993-01-29 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1993-01-28 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 1993-01-27 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-01-26 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 1993-01-25 | 421 | 421 | 410 | 410 | 10,000 | 410 |
| 1993-01-22 | 434 | 434 | 421 | 421 | 21,000 | 421 |
| 1993-01-19 | 435 | 440 | 435 | 440 | 4,000 | 440 |
| 1993-01-14 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1993-01-13 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1993-01-12 | 425 | 435 | 425 | 435 | 6,000 | 435 |
| 1993-01-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1993-01-07 | 434 | 441 | 434 | 441 | 3,000 | 441 |
| 1993-01-06 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1993-01-05 | 449 | 449 | 449 | 449 | 1,000 | 449 |
分割・併合履歴 ： なし
