7105 三菱ロジスネクスト(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1994-12-29 | 526 | 526 | 508 | 515 | 17,000 | 515 |
| 1994-12-28 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 1994-12-27 | 529 | 529 | 511 | 528 | 3,000 | 528 |
| 1994-12-26 | 530 | 530 | 529 | 529 | 15,000 | 529 |
| 1994-12-22 | 501 | 510 | 501 | 501 | 12,000 | 501 |
| 1994-12-21 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1994-12-20 | 501 | 501 | 501 | 501 | 9,000 | 501 |
| 1994-12-19 | 500 | 501 | 500 | 500 | 35,000 | 500 |
| 1994-12-16 | 496 | 496 | 496 | 496 | 9,000 | 496 |
| 1994-12-15 | 496 | 500 | 496 | 496 | 4,000 | 496 |
| 1994-12-14 | 494 | 494 | 493 | 494 | 6,000 | 494 |
| 1994-12-13 | 490 | 490 | 480 | 490 | 13,000 | 490 |
| 1994-12-12 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 1994-12-09 | 498 | 499 | 496 | 499 | 13,000 | 499 |
| 1994-12-08 | 490 | 499 | 490 | 499 | 15,000 | 499 |
| 1994-12-07 | 499 | 500 | 495 | 495 | 8,000 | 495 |
| 1994-12-06 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 1994-12-05 | 510 | 520 | 500 | 500 | 12,000 | 500 |
| 1994-12-02 | 518 | 520 | 518 | 520 | 12,000 | 520 |
| 1994-12-01 | 516 | 516 | 515 | 515 | 7,000 | 515 |
| 1994-11-30 | 510 | 515 | 510 | 510 | 26,000 | 510 |
| 1994-11-29 | 499 | 505 | 499 | 505 | 13,000 | 505 |
| 1994-11-28 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1994-11-25 | 520 | 520 | 510 | 515 | 11,000 | 515 |
| 1994-11-24 | 516 | 516 | 510 | 510 | 6,000 | 510 |
| 1994-11-22 | 530 | 530 | 520 | 526 | 17,000 | 526 |
| 1994-11-18 | 530 | 533 | 530 | 532 | 8,000 | 532 |
| 1994-11-17 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1994-11-16 | 530 | 530 | 498 | 498 | 4,000 | 498 |
| 1994-11-14 | 502 | 502 | 502 | 502 | 5,000 | 502 |
| 1994-11-11 | 497 | 502 | 497 | 502 | 2,000 | 502 |
| 1994-11-10 | 497 | 497 | 495 | 497 | 12,000 | 497 |
| 1994-11-09 | 497 | 500 | 497 | 497 | 12,000 | 497 |
| 1994-11-08 | 495 | 495 | 495 | 495 | 11,000 | 495 |
| 1994-11-07 | 510 | 510 | 490 | 490 | 7,000 | 490 |
| 1994-11-04 | 525 | 525 | 516 | 516 | 7,000 | 516 |
| 1994-11-02 | 551 | 551 | 520 | 520 | 7,000 | 520 |
| 1994-11-01 | 545 | 551 | 545 | 550 | 24,000 | 550 |
| 1994-10-27 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1994-10-25 | 565 | 565 | 550 | 550 | 16,000 | 550 |
| 1994-10-24 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1994-10-21 | 550 | 550 | 549 | 550 | 14,000 | 550 |
| 1994-10-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-10-19 | 550 | 550 | 545 | 550 | 23,000 | 550 |
| 1994-10-18 | 539 | 541 | 539 | 540 | 6,000 | 540 |
| 1994-10-17 | 540 | 540 | 538 | 538 | 19,000 | 538 |
| 1994-10-14 | 540 | 540 | 538 | 538 | 6,000 | 538 |
| 1994-10-13 | 533 | 538 | 528 | 528 | 3,000 | 528 |
| 1994-10-12 | 528 | 535 | 528 | 528 | 9,000 | 528 |
| 1994-10-11 | 526 | 526 | 526 | 526 | 6,000 | 526 |
| 1994-10-07 | 521 | 522 | 521 | 522 | 5,000 | 522 |
| 1994-10-06 | 517 | 517 | 517 | 517 | 9,000 | 517 |
| 1994-10-05 | 530 | 534 | 530 | 534 | 15,000 | 534 |
| 1994-10-04 | 540 | 540 | 536 | 536 | 9,000 | 536 |
| 1994-10-03 | 540 | 540 | 535 | 535 | 14,000 | 535 |
| 1994-09-30 | 540 | 540 | 535 | 535 | 14,000 | 535 |
| 1994-09-29 | 535 | 550 | 535 | 540 | 7,000 | 540 |
| 1994-09-28 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1994-09-27 | 539 | 539 | 535 | 535 | 2,000 | 535 |
| 1994-09-26 | 545 | 545 | 542 | 542 | 7,000 | 542 |
| 1994-09-22 | 570 | 570 | 560 | 560 | 14,000 | 560 |
| 1994-09-21 | 545 | 546 | 545 | 546 | 7,000 | 546 |
| 1994-09-20 | 575 | 575 | 570 | 575 | 25,000 | 575 |
| 1994-09-19 | 580 | 580 | 570 | 580 | 51,000 | 580 |
| 1994-09-16 | 580 | 585 | 575 | 580 | 31,000 | 580 |
| 1994-09-14 | 580 | 580 | 575 | 580 | 39,000 | 580 |
| 1994-09-13 | 564 | 580 | 560 | 580 | 45,000 | 580 |
| 1994-09-12 | 545 | 555 | 545 | 555 | 4,000 | 555 |
| 1994-09-09 | 535 | 535 | 535 | 535 | 31,000 | 535 |
| 1994-09-07 | 540 | 579 | 540 | 579 | 74,000 | 579 |
| 1994-09-06 | 570 | 570 | 550 | 550 | 12,000 | 550 |
| 1994-09-05 | 580 | 580 | 570 | 579 | 32,000 | 579 |
| 1994-09-02 | 580 | 581 | 575 | 580 | 50,000 | 580 |
| 1994-09-01 | 581 | 581 | 575 | 580 | 15,000 | 580 |
| 1994-08-31 | 584 | 584 | 574 | 574 | 4,000 | 574 |
| 1994-08-30 | 585 | 585 | 580 | 580 | 12,000 | 580 |
| 1994-08-29 | 580 | 585 | 580 | 585 | 23,000 | 585 |
| 1994-08-26 | 585 | 590 | 580 | 585 | 27,000 | 585 |
| 1994-08-25 | 590 | 590 | 585 | 589 | 18,000 | 589 |
| 1994-08-24 | 581 | 590 | 580 | 590 | 54,000 | 590 |
| 1994-08-23 | 580 | 581 | 580 | 581 | 25,000 | 581 |
| 1994-08-22 | 580 | 580 | 575 | 580 | 40,000 | 580 |
| 1994-08-19 | 584 | 584 | 580 | 580 | 44,000 | 580 |
| 1994-08-18 | 580 | 585 | 580 | 585 | 81,000 | 585 |
| 1994-08-17 | 565 | 585 | 565 | 585 | 68,000 | 585 |
| 1994-08-16 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1994-08-15 | 550 | 560 | 550 | 560 | 22,000 | 560 |
| 1994-08-12 | 547 | 555 | 547 | 550 | 6,000 | 550 |
| 1994-08-11 | 532 | 532 | 527 | 527 | 17,000 | 527 |
| 1994-08-10 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 1994-08-09 | 534 | 553 | 533 | 553 | 8,000 | 553 |
| 1994-08-08 | 555 | 555 | 531 | 531 | 4,000 | 531 |
| 1994-08-05 | 555 | 555 | 554 | 555 | 3,000 | 555 |
| 1994-08-04 | 535 | 552 | 535 | 552 | 2,000 | 552 |
| 1994-08-03 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1994-08-02 | 548 | 548 | 530 | 532 | 7,000 | 532 |
| 1994-08-01 | 549 | 549 | 540 | 549 | 8,000 | 549 |
| 1994-07-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-07-28 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 1994-07-27 | 541 | 550 | 540 | 540 | 16,000 | 540 |
| 1994-07-26 | 550 | 550 | 541 | 541 | 3,000 | 541 |
| 1994-07-25 | 555 | 555 | 554 | 554 | 5,000 | 554 |
| 1994-07-22 | 556 | 556 | 555 | 555 | 4,000 | 555 |
| 1994-07-21 | 550 | 555 | 542 | 555 | 11,000 | 555 |
| 1994-07-20 | 552 | 552 | 551 | 551 | 2,000 | 551 |
| 1994-07-19 | 562 | 562 | 551 | 551 | 7,000 | 551 |
| 1994-07-18 | 563 | 563 | 563 | 563 | 12,000 | 563 |
| 1994-07-15 | 575 | 575 | 541 | 541 | 11,000 | 541 |
| 1994-07-14 | 541 | 575 | 541 | 575 | 17,000 | 575 |
| 1994-07-13 | 546 | 546 | 540 | 540 | 4,000 | 540 |
| 1994-07-12 | 559 | 560 | 547 | 550 | 5,000 | 550 |
| 1994-07-11 | 566 | 575 | 560 | 560 | 24,000 | 560 |
| 1994-07-08 | 550 | 550 | 546 | 546 | 9,000 | 546 |
| 1994-07-07 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1994-07-06 | 550 | 559 | 548 | 551 | 6,000 | 551 |
| 1994-07-05 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1994-07-04 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 1994-07-01 | 574 | 574 | 570 | 570 | 6,000 | 570 |
| 1994-06-30 | 540 | 565 | 531 | 565 | 11,000 | 565 |
| 1994-06-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-06-28 | 540 | 559 | 540 | 559 | 11,000 | 559 |
| 1994-06-27 | 545 | 545 | 530 | 530 | 24,000 | 530 |
| 1994-06-24 | 590 | 590 | 555 | 555 | 11,000 | 555 |
| 1994-06-23 | 570 | 580 | 570 | 580 | 10,000 | 580 |
| 1994-06-22 | 550 | 560 | 550 | 560 | 29,000 | 560 |
| 1994-06-21 | 561 | 575 | 561 | 570 | 20,000 | 570 |
| 1994-06-20 | 589 | 589 | 561 | 580 | 21,000 | 580 |
| 1994-06-17 | 580 | 590 | 575 | 590 | 36,000 | 590 |
| 1994-06-16 | 594 | 594 | 580 | 590 | 23,000 | 590 |
| 1994-06-15 | 590 | 597 | 580 | 590 | 31,000 | 590 |
| 1994-06-14 | 586 | 586 | 575 | 586 | 32,000 | 586 |
| 1994-06-13 | 581 | 586 | 580 | 585 | 34,000 | 585 |
| 1994-06-10 | 588 | 593 | 576 | 580 | 72,000 | 580 |
| 1994-06-09 | 582 | 582 | 575 | 576 | 83,000 | 576 |
| 1994-06-08 | 564 | 585 | 564 | 572 | 355,000 | 572 |
| 1994-06-07 | 544 | 564 | 543 | 562 | 205,000 | 562 |
| 1994-06-06 | 533 | 550 | 531 | 550 | 88,000 | 550 |
| 1994-06-03 | 530 | 533 | 522 | 533 | 47,000 | 533 |
| 1994-06-02 | 529 | 529 | 520 | 520 | 19,000 | 520 |
| 1994-06-01 | 524 | 529 | 521 | 529 | 32,000 | 529 |
| 1994-05-31 | 527 | 527 | 520 | 526 | 25,000 | 526 |
| 1994-05-30 | 525 | 525 | 511 | 515 | 17,000 | 515 |
| 1994-05-27 | 511 | 528 | 511 | 528 | 26,000 | 528 |
| 1994-05-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-05-25 | 528 | 528 | 510 | 510 | 10,000 | 510 |
| 1994-05-24 | 515 | 528 | 510 | 520 | 28,000 | 520 |
| 1994-05-23 | 526 | 526 | 525 | 525 | 2,000 | 525 |
| 1994-05-20 | 505 | 525 | 505 | 520 | 29,000 | 520 |
| 1994-05-19 | 510 | 510 | 505 | 505 | 12,000 | 505 |
| 1994-05-18 | 510 | 510 | 505 | 508 | 9,000 | 508 |
| 1994-05-17 | 505 | 510 | 503 | 510 | 16,000 | 510 |
| 1994-05-16 | 506 | 506 | 503 | 503 | 11,000 | 503 |
| 1994-05-13 | 515 | 515 | 502 | 502 | 3,000 | 502 |
| 1994-05-12 | 520 | 521 | 520 | 520 | 30,000 | 520 |
| 1994-05-11 | 519 | 520 | 510 | 520 | 24,000 | 520 |
| 1994-05-10 | 502 | 511 | 499 | 511 | 58,000 | 511 |
| 1994-05-09 | 510 | 510 | 495 | 497 | 7,000 | 497 |
| 1994-05-06 | 516 | 518 | 516 | 516 | 15,000 | 516 |
| 1994-05-02 | 546 | 546 | 525 | 526 | 19,000 | 526 |
| 1994-04-28 | 555 | 555 | 548 | 548 | 60,000 | 548 |
| 1994-04-27 | 549 | 550 | 545 | 550 | 95,000 | 550 |
| 1994-04-26 | 550 | 550 | 532 | 548 | 118,000 | 548 |
| 1994-04-25 | 545 | 548 | 538 | 548 | 53,000 | 548 |
| 1994-04-22 | 537 | 544 | 537 | 538 | 57,000 | 538 |
| 1994-04-21 | 540 | 540 | 534 | 536 | 36,000 | 536 |
| 1994-04-20 | 534 | 542 | 534 | 534 | 55,000 | 534 |
| 1994-04-19 | 510 | 530 | 510 | 529 | 39,000 | 529 |
| 1994-04-18 | 506 | 520 | 506 | 520 | 13,000 | 520 |
| 1994-04-15 | 509 | 513 | 506 | 513 | 30,000 | 513 |
| 1994-04-14 | 500 | 510 | 500 | 509 | 12,000 | 509 |
| 1994-04-13 | 495 | 518 | 495 | 518 | 42,000 | 518 |
| 1994-04-12 | 486 | 487 | 482 | 483 | 5,000 | 483 |
| 1994-04-11 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1994-04-08 | 491 | 494 | 475 | 475 | 49,000 | 475 |
| 1994-04-07 | 478 | 499 | 478 | 478 | 62,000 | 478 |
| 1994-04-06 | 464 | 470 | 464 | 469 | 40,000 | 469 |
| 1994-04-05 | 451 | 460 | 451 | 451 | 4,000 | 451 |
| 1994-04-04 | 465 | 465 | 460 | 461 | 39,000 | 461 |
| 1994-04-01 | 450 | 455 | 450 | 455 | 14,000 | 455 |
| 1994-03-31 | 450 | 450 | 432 | 432 | 6,000 | 432 |
| 1994-03-30 | 445 | 450 | 445 | 450 | 14,000 | 450 |
| 1994-03-29 | 450 | 450 | 440 | 440 | 7,000 | 440 |
| 1994-03-28 | 430 | 455 | 430 | 450 | 13,000 | 450 |
| 1994-03-25 | 450 | 450 | 430 | 430 | 27,000 | 430 |
| 1994-03-24 | 450 | 451 | 440 | 440 | 18,000 | 440 |
| 1994-03-23 | 450 | 455 | 450 | 451 | 14,000 | 451 |
| 1994-03-22 | 460 | 460 | 450 | 450 | 25,000 | 450 |
| 1994-03-18 | 449 | 460 | 449 | 459 | 30,000 | 459 |
| 1994-03-17 | 445 | 450 | 443 | 450 | 54,000 | 450 |
| 1994-03-16 | 442 | 444 | 436 | 443 | 49,000 | 443 |
| 1994-03-15 | 445 | 445 | 432 | 432 | 22,000 | 432 |
| 1994-03-14 | 438 | 438 | 430 | 430 | 10,000 | 430 |
| 1994-03-11 | 445 | 445 | 440 | 443 | 26,000 | 443 |
| 1994-03-10 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 1994-03-09 | 424 | 424 | 423 | 423 | 3,000 | 423 |
| 1994-03-08 | 421 | 440 | 421 | 434 | 10,000 | 434 |
| 1994-03-07 | 433 | 433 | 422 | 422 | 5,000 | 422 |
| 1994-03-04 | 445 | 445 | 440 | 440 | 5,000 | 440 |
| 1994-03-03 | 440 | 440 | 435 | 440 | 8,000 | 440 |
| 1994-03-02 | 445 | 445 | 440 | 440 | 5,000 | 440 |
| 1994-03-01 | 430 | 433 | 430 | 433 | 6,000 | 433 |
| 1994-02-28 | 428 | 430 | 428 | 430 | 32,000 | 430 |
| 1994-02-25 | 428 | 428 | 428 | 428 | 17,000 | 428 |
| 1994-02-24 | 413 | 428 | 413 | 428 | 15,000 | 428 |
| 1994-02-23 | 415 | 416 | 413 | 413 | 12,000 | 413 |
| 1994-02-22 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1994-02-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1994-02-18 | 408 | 409 | 405 | 405 | 6,000 | 405 |
| 1994-02-17 | 416 | 421 | 416 | 421 | 6,000 | 421 |
| 1994-02-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1994-02-15 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 1994-02-14 | 449 | 449 | 430 | 430 | 5,000 | 430 |
| 1994-02-10 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 1994-02-09 | 461 | 465 | 450 | 450 | 14,000 | 450 |
| 1994-02-08 | 459 | 469 | 459 | 460 | 11,000 | 460 |
| 1994-02-07 | 450 | 459 | 447 | 459 | 10,000 | 459 |
| 1994-02-04 | 455 | 455 | 449 | 449 | 13,000 | 449 |
| 1994-02-03 | 455 | 455 | 449 | 449 | 25,000 | 449 |
| 1994-02-02 | 459 | 460 | 450 | 450 | 24,000 | 450 |
| 1994-02-01 | 443 | 463 | 440 | 460 | 40,000 | 460 |
| 1994-01-31 | 415 | 430 | 415 | 430 | 141,000 | 430 |
| 1994-01-28 | 403 | 406 | 403 | 405 | 6,000 | 405 |
| 1994-01-27 | 410 | 415 | 410 | 415 | 6,000 | 415 |
| 1994-01-26 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1994-01-25 | 390 | 420 | 390 | 420 | 19,000 | 420 |
| 1994-01-24 | 387 | 387 | 387 | 387 | 9,000 | 387 |
| 1994-01-21 | 433 | 433 | 421 | 421 | 8,000 | 421 |
| 1994-01-20 | 436 | 445 | 430 | 430 | 39,000 | 430 |
| 1994-01-19 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1994-01-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1994-01-17 | 440 | 440 | 421 | 421 | 15,000 | 421 |
| 1994-01-14 | 440 | 440 | 435 | 440 | 8,000 | 440 |
| 1994-01-13 | 419 | 441 | 419 | 440 | 24,000 | 440 |
| 1994-01-12 | 421 | 426 | 418 | 418 | 19,000 | 418 |
| 1994-01-11 | 411 | 421 | 411 | 421 | 4,000 | 421 |
| 1994-01-10 | 400 | 400 | 400 | 400 | 56,000 | 400 |
| 1994-01-07 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1994-01-06 | 400 | 400 | 395 | 395 | 10,000 | 395 |
| 1994-01-05 | 380 | 380 | 371 | 380 | 7,000 | 380 |
分割・併合履歴 ： なし
