7105 三菱ロジスネクスト(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 510 | 515 | 507 | 515 | 6,000 | 515 |
| 1995-12-28 | 509 | 515 | 506 | 510 | 29,000 | 510 |
| 1995-12-27 | 503 | 520 | 500 | 520 | 48,000 | 520 |
| 1995-12-26 | 505 | 510 | 502 | 502 | 18,000 | 502 |
| 1995-12-25 | 521 | 521 | 502 | 502 | 23,000 | 502 |
| 1995-12-22 | 520 | 530 | 515 | 520 | 69,000 | 520 |
| 1995-12-21 | 513 | 520 | 508 | 515 | 125,000 | 515 |
| 1995-12-20 | 475 | 540 | 475 | 520 | 299,000 | 520 |
| 1995-12-19 | 477 | 477 | 475 | 475 | 12,000 | 475 |
| 1995-12-18 | 462 | 480 | 462 | 478 | 17,000 | 478 |
| 1995-12-15 | 476 | 477 | 462 | 462 | 34,000 | 462 |
| 1995-12-14 | 480 | 480 | 466 | 466 | 25,000 | 466 |
| 1995-12-13 | 475 | 480 | 475 | 480 | 40,000 | 480 |
| 1995-12-12 | 460 | 470 | 460 | 465 | 15,000 | 465 |
| 1995-12-11 | 455 | 457 | 455 | 456 | 29,000 | 456 |
| 1995-12-08 | 460 | 460 | 456 | 457 | 41,000 | 457 |
| 1995-12-07 | 459 | 465 | 456 | 456 | 16,000 | 456 |
| 1995-12-06 | 458 | 460 | 455 | 458 | 28,000 | 458 |
| 1995-12-05 | 477 | 477 | 469 | 470 | 20,000 | 470 |
| 1995-12-04 | 479 | 480 | 470 | 476 | 38,000 | 476 |
| 1995-12-01 | 464 | 474 | 461 | 474 | 82,000 | 474 |
| 1995-11-30 | 473 | 475 | 454 | 454 | 37,000 | 454 |
| 1995-11-29 | 460 | 479 | 455 | 469 | 123,000 | 469 |
| 1995-11-28 | 436 | 455 | 435 | 455 | 74,000 | 455 |
| 1995-11-27 | 434 | 440 | 434 | 439 | 75,000 | 439 |
| 1995-11-24 | 430 | 435 | 425 | 434 | 51,000 | 434 |
| 1995-11-22 | 420 | 425 | 420 | 420 | 15,000 | 420 |
| 1995-11-21 | 415 | 429 | 412 | 415 | 87,000 | 415 |
| 1995-11-20 | 415 | 417 | 415 | 415 | 33,000 | 415 |
| 1995-11-17 | 415 | 420 | 415 | 415 | 18,000 | 415 |
| 1995-11-16 | 407 | 415 | 407 | 415 | 38,000 | 415 |
| 1995-11-15 | 415 | 415 | 407 | 407 | 17,000 | 407 |
| 1995-11-14 | 413 | 414 | 411 | 414 | 6,000 | 414 |
| 1995-11-13 | 415 | 415 | 413 | 413 | 9,000 | 413 |
| 1995-11-10 | 410 | 415 | 410 | 413 | 26,000 | 413 |
| 1995-11-09 | 415 | 415 | 407 | 415 | 8,000 | 415 |
| 1995-11-08 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1995-11-07 | 410 | 415 | 405 | 405 | 14,000 | 405 |
| 1995-11-06 | 421 | 421 | 406 | 406 | 10,000 | 406 |
| 1995-11-02 | 419 | 425 | 419 | 420 | 42,000 | 420 |
| 1995-11-01 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1995-10-31 | 404 | 404 | 402 | 402 | 8,000 | 402 |
| 1995-10-30 | 408 | 408 | 404 | 404 | 13,000 | 404 |
| 1995-10-27 | 403 | 406 | 403 | 406 | 8,000 | 406 |
| 1995-10-26 | 417 | 427 | 417 | 427 | 34,000 | 427 |
| 1995-10-25 | 424 | 424 | 418 | 419 | 17,000 | 419 |
| 1995-10-24 | 421 | 429 | 419 | 419 | 36,000 | 419 |
| 1995-10-23 | 425 | 426 | 425 | 426 | 3,000 | 426 |
| 1995-10-20 | 430 | 430 | 418 | 425 | 32,000 | 425 |
| 1995-10-19 | 432 | 437 | 420 | 420 | 22,000 | 420 |
| 1995-10-18 | 440 | 440 | 430 | 430 | 15,000 | 430 |
| 1995-10-17 | 439 | 440 | 435 | 440 | 29,000 | 440 |
| 1995-10-16 | 430 | 435 | 430 | 435 | 21,000 | 435 |
| 1995-10-13 | 437 | 437 | 420 | 431 | 20,000 | 431 |
| 1995-10-12 | 419 | 436 | 419 | 436 | 9,000 | 436 |
| 1995-10-11 | 430 | 430 | 418 | 418 | 25,000 | 418 |
| 1995-10-09 | 430 | 431 | 430 | 431 | 6,000 | 431 |
| 1995-10-06 | 420 | 435 | 420 | 435 | 22,000 | 435 |
| 1995-10-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-10-04 | 430 | 433 | 418 | 430 | 11,000 | 430 |
| 1995-10-03 | 423 | 423 | 418 | 423 | 13,000 | 423 |
| 1995-10-02 | 434 | 434 | 423 | 423 | 11,000 | 423 |
| 1995-09-29 | 431 | 432 | 429 | 432 | 10,000 | 432 |
| 1995-09-28 | 418 | 434 | 402 | 433 | 71,000 | 433 |
| 1995-09-27 | 433 | 433 | 418 | 418 | 9,000 | 418 |
| 1995-09-26 | 418 | 430 | 417 | 430 | 7,000 | 430 |
| 1995-09-25 | 437 | 437 | 415 | 415 | 36,000 | 415 |
| 1995-09-22 | 428 | 437 | 428 | 437 | 16,000 | 437 |
| 1995-09-21 | 428 | 443 | 425 | 443 | 27,000 | 443 |
| 1995-09-20 | 426 | 431 | 425 | 431 | 28,000 | 431 |
| 1995-09-19 | 416 | 417 | 416 | 417 | 13,000 | 417 |
| 1995-09-18 | 450 | 450 | 436 | 436 | 4,000 | 436 |
| 1995-09-14 | 449 | 455 | 444 | 450 | 38,000 | 450 |
| 1995-09-13 | 440 | 460 | 439 | 457 | 75,000 | 457 |
| 1995-09-12 | 429 | 430 | 425 | 430 | 75,000 | 430 |
| 1995-09-11 | 410 | 413 | 410 | 410 | 87,000 | 410 |
| 1995-09-08 | 403 | 420 | 402 | 410 | 16,000 | 410 |
| 1995-09-07 | 405 | 408 | 401 | 401 | 5,000 | 401 |
| 1995-09-06 | 410 | 410 | 405 | 410 | 3,000 | 410 |
| 1995-09-05 | 416 | 425 | 410 | 410 | 3,000 | 410 |
| 1995-09-04 | 435 | 435 | 426 | 426 | 3,000 | 426 |
| 1995-09-01 | 437 | 438 | 430 | 435 | 9,000 | 435 |
| 1995-08-31 | 435 | 437 | 427 | 432 | 25,000 | 432 |
| 1995-08-30 | 440 | 440 | 432 | 440 | 22,000 | 440 |
| 1995-08-29 | 410 | 450 | 410 | 445 | 131,000 | 445 |
| 1995-08-28 | 400 | 405 | 400 | 405 | 32,000 | 405 |
| 1995-08-25 | 390 | 390 | 380 | 390 | 40,000 | 390 |
| 1995-08-24 | 391 | 396 | 381 | 385 | 22,000 | 385 |
| 1995-08-23 | 400 | 400 | 391 | 391 | 10,000 | 391 |
| 1995-08-22 | 403 | 409 | 402 | 405 | 9,000 | 405 |
| 1995-08-21 | 395 | 400 | 392 | 400 | 24,000 | 400 |
| 1995-08-18 | 407 | 407 | 385 | 385 | 15,000 | 385 |
| 1995-08-17 | 410 | 410 | 405 | 405 | 7,000 | 405 |
| 1995-08-16 | 400 | 410 | 399 | 405 | 36,000 | 405 |
| 1995-08-15 | 380 | 385 | 378 | 385 | 26,000 | 385 |
| 1995-08-14 | 377 | 377 | 376 | 376 | 4,000 | 376 |
| 1995-08-11 | 382 | 382 | 382 | 382 | 24,000 | 382 |
| 1995-08-09 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1995-08-08 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1995-08-07 | 395 | 395 | 395 | 395 | 32,000 | 395 |
| 1995-08-04 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 1995-08-03 | 367 | 390 | 367 | 390 | 36,000 | 390 |
| 1995-08-02 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 1995-08-01 | 369 | 370 | 355 | 355 | 6,000 | 355 |
| 1995-07-31 | 354 | 370 | 353 | 370 | 13,000 | 370 |
| 1995-07-28 | 369 | 369 | 358 | 358 | 4,000 | 358 |
| 1995-07-27 | 361 | 370 | 361 | 370 | 11,000 | 370 |
| 1995-07-26 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 1995-07-25 | 389 | 389 | 380 | 380 | 11,000 | 380 |
| 1995-07-24 | 376 | 380 | 376 | 380 | 14,000 | 380 |
| 1995-07-21 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 1995-07-20 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 1995-07-19 | 368 | 368 | 358 | 360 | 5,000 | 360 |
| 1995-07-18 | 384 | 385 | 370 | 370 | 14,000 | 370 |
| 1995-07-17 | 391 | 395 | 386 | 386 | 46,000 | 386 |
| 1995-07-14 | 361 | 380 | 361 | 380 | 78,000 | 380 |
| 1995-07-13 | 360 | 360 | 356 | 360 | 28,000 | 360 |
| 1995-07-12 | 360 | 365 | 355 | 355 | 25,000 | 355 |
| 1995-07-11 | 367 | 367 | 360 | 360 | 25,000 | 360 |
| 1995-07-10 | 361 | 378 | 361 | 367 | 45,000 | 367 |
| 1995-07-07 | 361 | 361 | 361 | 361 | 26,000 | 361 |
| 1995-07-06 | 335 | 336 | 335 | 336 | 3,000 | 336 |
| 1995-07-05 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 1995-07-04 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 1995-07-03 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 1995-06-30 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1995-06-29 | 316 | 320 | 316 | 320 | 3,000 | 320 |
| 1995-06-28 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1995-06-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1995-06-26 | 340 | 349 | 340 | 340 | 17,000 | 340 |
| 1995-06-23 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 1995-06-22 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1995-06-21 | 303 | 308 | 302 | 308 | 7,000 | 308 |
| 1995-06-20 | 312 | 312 | 300 | 301 | 7,000 | 301 |
| 1995-06-19 | 316 | 316 | 306 | 306 | 14,000 | 306 |
| 1995-06-16 | 310 | 313 | 310 | 310 | 111,000 | 310 |
| 1995-06-15 | 315 | 315 | 310 | 310 | 43,000 | 310 |
| 1995-06-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1995-06-13 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1995-06-12 | 321 | 321 | 320 | 320 | 9,000 | 320 |
| 1995-06-09 | 315 | 320 | 315 | 320 | 31,000 | 320 |
| 1995-06-08 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1995-06-07 | 315 | 325 | 315 | 320 | 3,000 | 320 |
| 1995-06-06 | 330 | 330 | 320 | 320 | 12,000 | 320 |
| 1995-06-05 | 345 | 345 | 335 | 335 | 4,000 | 335 |
| 1995-06-02 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1995-06-01 | 316 | 316 | 312 | 316 | 6,000 | 316 |
| 1995-05-31 | 311 | 311 | 311 | 311 | 12,000 | 311 |
| 1995-05-29 | 312 | 312 | 311 | 312 | 4,000 | 312 |
| 1995-05-25 | 320 | 320 | 311 | 311 | 13,000 | 311 |
| 1995-05-24 | 320 | 320 | 311 | 311 | 16,000 | 311 |
| 1995-05-23 | 322 | 322 | 313 | 319 | 11,000 | 319 |
| 1995-05-22 | 330 | 330 | 322 | 327 | 11,000 | 327 |
| 1995-05-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1995-05-18 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 1995-05-17 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 1995-05-16 | 362 | 362 | 360 | 360 | 7,000 | 360 |
| 1995-05-15 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1995-05-12 | 360 | 362 | 360 | 362 | 3,000 | 362 |
| 1995-05-10 | 385 | 385 | 366 | 366 | 4,000 | 366 |
| 1995-05-09 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1995-05-08 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1995-05-02 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 1995-05-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1995-04-28 | 397 | 397 | 391 | 391 | 4,000 | 391 |
| 1995-04-27 | 391 | 399 | 391 | 392 | 16,000 | 392 |
| 1995-04-26 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1995-04-25 | 400 | 400 | 395 | 395 | 9,000 | 395 |
| 1995-04-24 | 398 | 398 | 395 | 395 | 9,000 | 395 |
| 1995-04-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-04-19 | 375 | 375 | 370 | 375 | 6,000 | 375 |
| 1995-04-18 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1995-04-17 | 370 | 383 | 370 | 383 | 5,000 | 383 |
| 1995-04-13 | 370 | 380 | 370 | 380 | 14,000 | 380 |
| 1995-04-12 | 374 | 374 | 370 | 370 | 15,000 | 370 |
| 1995-04-11 | 384 | 384 | 374 | 374 | 3,000 | 374 |
| 1995-04-10 | 374 | 374 | 374 | 374 | 7,000 | 374 |
| 1995-04-07 | 369 | 369 | 369 | 369 | 5,000 | 369 |
| 1995-04-06 | 360 | 360 | 360 | 360 | 17,000 | 360 |
| 1995-04-05 | 377 | 382 | 377 | 379 | 5,000 | 379 |
| 1995-04-04 | 379 | 379 | 376 | 376 | 5,000 | 376 |
| 1995-04-03 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 1995-03-31 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-03-30 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1995-03-29 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1995-03-28 | 393 | 393 | 393 | 393 | 24,000 | 393 |
| 1995-03-27 | 395 | 395 | 387 | 387 | 8,000 | 387 |
| 1995-03-24 | 381 | 381 | 380 | 380 | 8,000 | 380 |
| 1995-03-23 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1995-03-22 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1995-03-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1995-03-17 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 1995-03-16 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 1995-03-15 | 407 | 407 | 407 | 407 | 8,000 | 407 |
| 1995-03-13 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1995-03-10 | 395 | 395 | 385 | 387 | 20,000 | 387 |
| 1995-03-09 | 401 | 401 | 395 | 395 | 30,000 | 395 |
| 1995-03-08 | 405 | 405 | 401 | 401 | 6,000 | 401 |
| 1995-03-07 | 425 | 425 | 408 | 408 | 4,000 | 408 |
| 1995-03-06 | 420 | 420 | 420 | 420 | 51,000 | 420 |
| 1995-03-03 | 418 | 418 | 418 | 418 | 4,000 | 418 |
| 1995-02-27 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-02-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-02-23 | 435 | 436 | 435 | 435 | 6,000 | 435 |
| 1995-02-22 | 435 | 435 | 435 | 435 | 13,000 | 435 |
| 1995-02-21 | 435 | 435 | 434 | 435 | 12,000 | 435 |
| 1995-02-20 | 430 | 430 | 425 | 430 | 18,000 | 430 |
| 1995-02-17 | 435 | 435 | 425 | 425 | 8,000 | 425 |
| 1995-02-15 | 455 | 465 | 455 | 465 | 3,000 | 465 |
| 1995-02-14 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1995-02-13 | 486 | 486 | 486 | 486 | 22,000 | 486 |
| 1995-02-09 | 493 | 497 | 493 | 497 | 5,000 | 497 |
| 1995-02-08 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 1995-02-07 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 1995-02-03 | 498 | 500 | 498 | 499 | 5,000 | 499 |
| 1995-02-02 | 493 | 493 | 483 | 483 | 5,000 | 483 |
| 1995-02-01 | 499 | 499 | 493 | 493 | 6,000 | 493 |
| 1995-01-31 | 480 | 486 | 480 | 486 | 10,000 | 486 |
| 1995-01-30 | 474 | 474 | 474 | 474 | 6,000 | 474 |
| 1995-01-26 | 490 | 499 | 490 | 499 | 2,000 | 499 |
| 1995-01-25 | 500 | 500 | 485 | 485 | 12,000 | 485 |
| 1995-01-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1995-01-23 | 510 | 510 | 495 | 500 | 4,000 | 500 |
| 1995-01-20 | 511 | 511 | 505 | 510 | 23,000 | 510 |
| 1995-01-19 | 502 | 510 | 502 | 510 | 28,000 | 510 |
| 1995-01-18 | 504 | 504 | 502 | 502 | 11,000 | 502 |
| 1995-01-13 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 1995-01-12 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 1995-01-11 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1995-01-10 | 535 | 535 | 530 | 530 | 26,000 | 530 |
| 1995-01-09 | 535 | 535 | 534 | 535 | 24,000 | 535 |
| 1995-01-06 | 535 | 535 | 535 | 535 | 14,000 | 535 |
| 1995-01-05 | 530 | 530 | 530 | 530 | 18,000 | 530 |
| 1995-01-04 | 530 | 530 | 530 | 530 | 14,000 | 530 |
分割・併合履歴 ： なし
