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