7105 三菱ロジスネクスト(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 586 | 600 | 586 | 600 | 4,000 | 600 |
| 1996-12-27 | 552 | 595 | 552 | 585 | 58,000 | 585 |
| 1996-12-26 | 567 | 567 | 551 | 551 | 36,000 | 551 |
| 1996-12-25 | 563 | 565 | 557 | 557 | 30,000 | 557 |
| 1996-12-24 | 586 | 586 | 552 | 552 | 52,000 | 552 |
| 1996-12-20 | 590 | 591 | 581 | 585 | 46,000 | 585 |
| 1996-12-19 | 623 | 623 | 591 | 600 | 108,000 | 600 |
| 1996-12-18 | 639 | 639 | 607 | 623 | 119,000 | 623 |
| 1996-12-17 | 634 | 642 | 629 | 642 | 115,000 | 642 |
| 1996-12-16 | 628 | 640 | 620 | 635 | 45,000 | 635 |
| 1996-12-13 | 600 | 620 | 600 | 620 | 43,000 | 620 |
| 1996-12-12 | 601 | 621 | 600 | 620 | 60,000 | 620 |
| 1996-12-11 | 615 | 615 | 603 | 608 | 13,000 | 608 |
| 1996-12-10 | 623 | 623 | 613 | 613 | 43,000 | 613 |
| 1996-12-09 | 597 | 603 | 597 | 603 | 11,000 | 603 |
| 1996-12-06 | 593 | 600 | 588 | 594 | 42,000 | 594 |
| 1996-12-05 | 575 | 575 | 571 | 572 | 5,000 | 572 |
| 1996-12-04 | 556 | 566 | 556 | 566 | 15,000 | 566 |
| 1996-12-03 | 551 | 562 | 551 | 555 | 27,000 | 555 |
| 1996-12-02 | 583 | 589 | 561 | 561 | 74,000 | 561 |
| 1996-11-29 | 588 | 589 | 573 | 573 | 68,000 | 573 |
| 1996-11-28 | 606 | 606 | 590 | 590 | 65,000 | 590 |
| 1996-11-27 | 620 | 620 | 606 | 606 | 51,000 | 606 |
| 1996-11-26 | 622 | 622 | 607 | 620 | 70,000 | 620 |
| 1996-11-25 | 629 | 629 | 617 | 620 | 55,000 | 620 |
| 1996-11-22 | 623 | 629 | 620 | 620 | 54,000 | 620 |
| 1996-11-21 | 622 | 629 | 622 | 622 | 33,000 | 622 |
| 1996-11-20 | 630 | 632 | 630 | 630 | 32,000 | 630 |
| 1996-11-19 | 635 | 635 | 630 | 630 | 34,000 | 630 |
| 1996-11-18 | 650 | 650 | 636 | 636 | 6,000 | 636 |
| 1996-11-15 | 637 | 637 | 631 | 631 | 30,000 | 631 |
| 1996-11-14 | 642 | 644 | 636 | 637 | 30,000 | 637 |
| 1996-11-13 | 648 | 655 | 640 | 641 | 25,000 | 641 |
| 1996-11-12 | 638 | 641 | 638 | 641 | 18,000 | 641 |
| 1996-11-11 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 1996-11-08 | 615 | 638 | 615 | 638 | 36,000 | 638 |
| 1996-11-07 | 651 | 665 | 630 | 630 | 31,000 | 630 |
| 1996-11-06 | 659 | 665 | 650 | 661 | 80,000 | 661 |
| 1996-11-05 | 630 | 659 | 630 | 650 | 59,000 | 650 |
| 1996-11-01 | 620 | 620 | 606 | 606 | 5,000 | 606 |
| 1996-10-31 | 615 | 615 | 602 | 602 | 23,000 | 602 |
| 1996-10-30 | 630 | 630 | 606 | 610 | 14,000 | 610 |
| 1996-10-29 | 630 | 630 | 620 | 630 | 19,000 | 630 |
| 1996-10-28 | 664 | 664 | 635 | 635 | 23,000 | 635 |
| 1996-10-25 | 615 | 649 | 606 | 649 | 208,000 | 649 |
| 1996-10-24 | 607 | 610 | 606 | 610 | 21,000 | 610 |
| 1996-10-23 | 610 | 615 | 604 | 609 | 32,000 | 609 |
| 1996-10-22 | 601 | 610 | 601 | 607 | 26,000 | 607 |
| 1996-10-21 | 626 | 636 | 606 | 606 | 9,000 | 606 |
| 1996-10-18 | 612 | 629 | 610 | 625 | 43,000 | 625 |
| 1996-10-17 | 612 | 613 | 610 | 612 | 24,000 | 612 |
| 1996-10-16 | 613 | 620 | 612 | 612 | 24,000 | 612 |
| 1996-10-15 | 604 | 610 | 604 | 610 | 15,000 | 610 |
| 1996-10-14 | 611 | 611 | 601 | 601 | 11,000 | 601 |
| 1996-10-11 | 631 | 631 | 612 | 625 | 19,000 | 625 |
| 1996-10-09 | 631 | 634 | 631 | 631 | 26,000 | 631 |
| 1996-10-08 | 631 | 635 | 631 | 633 | 10,000 | 633 |
| 1996-10-07 | 645 | 645 | 630 | 630 | 6,000 | 630 |
| 1996-10-04 | 650 | 650 | 642 | 645 | 8,000 | 645 |
| 1996-10-03 | 670 | 670 | 669 | 669 | 3,000 | 669 |
| 1996-10-02 | 652 | 652 | 651 | 651 | 3,000 | 651 |
| 1996-10-01 | 651 | 651 | 650 | 651 | 13,000 | 651 |
| 1996-09-30 | 670 | 670 | 650 | 670 | 6,000 | 670 |
| 1996-09-27 | 679 | 679 | 655 | 663 | 7,000 | 663 |
| 1996-09-26 | 689 | 689 | 680 | 680 | 6,000 | 680 |
| 1996-09-25 | 695 | 698 | 680 | 680 | 47,000 | 680 |
| 1996-09-24 | 686 | 694 | 674 | 690 | 34,000 | 690 |
| 1996-09-20 | 664 | 666 | 650 | 666 | 34,000 | 666 |
| 1996-09-19 | 661 | 670 | 661 | 666 | 29,000 | 666 |
| 1996-09-18 | 643 | 645 | 641 | 641 | 16,000 | 641 |
| 1996-09-17 | 641 | 650 | 641 | 643 | 17,000 | 643 |
| 1996-09-13 | 612 | 645 | 612 | 640 | 25,000 | 640 |
| 1996-09-12 | 625 | 625 | 612 | 612 | 3,000 | 612 |
| 1996-09-11 | 645 | 645 | 635 | 635 | 5,000 | 635 |
| 1996-09-10 | 642 | 650 | 630 | 650 | 15,000 | 650 |
| 1996-09-09 | 674 | 674 | 632 | 632 | 28,000 | 632 |
| 1996-09-06 | 659 | 674 | 650 | 661 | 61,000 | 661 |
| 1996-09-05 | 645 | 650 | 640 | 645 | 41,000 | 645 |
| 1996-09-04 | 639 | 640 | 626 | 626 | 22,000 | 626 |
| 1996-09-03 | 610 | 630 | 601 | 625 | 14,000 | 625 |
| 1996-09-02 | 609 | 613 | 609 | 610 | 32,000 | 610 |
| 1996-08-30 | 627 | 627 | 610 | 610 | 25,000 | 610 |
| 1996-08-29 | 639 | 639 | 625 | 630 | 11,000 | 630 |
| 1996-08-28 | 645 | 659 | 640 | 640 | 68,000 | 640 |
| 1996-08-27 | 631 | 631 | 622 | 630 | 46,000 | 630 |
| 1996-08-26 | 650 | 650 | 630 | 630 | 31,000 | 630 |
| 1996-08-23 | 673 | 675 | 650 | 660 | 76,000 | 660 |
| 1996-08-22 | 648 | 689 | 648 | 683 | 295,000 | 683 |
| 1996-08-21 | 645 | 645 | 640 | 640 | 17,000 | 640 |
| 1996-08-20 | 645 | 645 | 637 | 637 | 8,000 | 637 |
| 1996-08-19 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1996-08-16 | 645 | 645 | 635 | 645 | 32,000 | 645 |
| 1996-08-15 | 645 | 645 | 635 | 635 | 2,000 | 635 |
| 1996-08-14 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 1996-08-13 | 605 | 628 | 601 | 628 | 19,000 | 628 |
| 1996-08-12 | 630 | 630 | 605 | 605 | 26,000 | 605 |
| 1996-08-09 | 646 | 650 | 640 | 640 | 22,000 | 640 |
| 1996-08-08 | 640 | 660 | 640 | 660 | 22,000 | 660 |
| 1996-08-07 | 651 | 660 | 650 | 660 | 6,000 | 660 |
| 1996-08-06 | 650 | 660 | 649 | 660 | 9,000 | 660 |
| 1996-08-05 | 670 | 670 | 650 | 660 | 11,000 | 660 |
| 1996-08-02 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1996-08-01 | 640 | 640 | 630 | 640 | 16,000 | 640 |
| 1996-07-31 | 640 | 645 | 640 | 640 | 23,000 | 640 |
| 1996-07-30 | 646 | 646 | 645 | 645 | 45,000 | 645 |
| 1996-07-29 | 640 | 648 | 640 | 646 | 17,000 | 646 |
| 1996-07-26 | 640 | 648 | 640 | 648 | 18,000 | 648 |
| 1996-07-25 | 646 | 653 | 625 | 648 | 57,000 | 648 |
| 1996-07-24 | 655 | 655 | 643 | 643 | 43,000 | 643 |
| 1996-07-23 | 660 | 660 | 646 | 650 | 7,000 | 650 |
| 1996-07-22 | 682 | 682 | 665 | 665 | 18,000 | 665 |
| 1996-07-19 | 675 | 675 | 670 | 675 | 10,000 | 675 |
| 1996-07-18 | 669 | 669 | 660 | 665 | 6,000 | 665 |
| 1996-07-17 | 670 | 670 | 662 | 662 | 18,000 | 662 |
| 1996-07-16 | 670 | 675 | 670 | 670 | 17,000 | 670 |
| 1996-07-15 | 671 | 675 | 670 | 675 | 5,000 | 675 |
| 1996-07-12 | 684 | 684 | 680 | 681 | 12,000 | 681 |
| 1996-07-11 | 690 | 690 | 686 | 690 | 26,000 | 690 |
| 1996-07-10 | 699 | 705 | 690 | 690 | 42,000 | 690 |
| 1996-07-09 | 696 | 699 | 692 | 699 | 42,000 | 699 |
| 1996-07-08 | 700 | 701 | 691 | 699 | 24,000 | 699 |
| 1996-07-05 | 720 | 720 | 705 | 707 | 31,000 | 707 |
| 1996-07-04 | 720 | 720 | 700 | 716 | 73,000 | 716 |
| 1996-07-03 | 711 | 730 | 710 | 720 | 113,000 | 720 |
| 1996-07-02 | 720 | 720 | 711 | 711 | 68,000 | 711 |
| 1996-07-01 | 741 | 741 | 715 | 727 | 40,000 | 727 |
| 1996-06-28 | 750 | 750 | 725 | 740 | 86,000 | 740 |
| 1996-06-27 | 711 | 745 | 711 | 745 | 134,000 | 745 |
| 1996-06-26 | 720 | 720 | 710 | 711 | 39,000 | 711 |
| 1996-06-25 | 730 | 730 | 715 | 715 | 29,000 | 715 |
| 1996-06-24 | 734 | 734 | 720 | 720 | 46,000 | 720 |
| 1996-06-21 | 705 | 735 | 705 | 735 | 113,000 | 735 |
| 1996-06-20 | 700 | 701 | 690 | 700 | 34,000 | 700 |
| 1996-06-19 | 710 | 710 | 700 | 704 | 38,000 | 704 |
| 1996-06-18 | 705 | 705 | 690 | 700 | 32,000 | 700 |
| 1996-06-17 | 701 | 706 | 692 | 692 | 43,000 | 692 |
| 1996-06-14 | 700 | 700 | 682 | 700 | 31,000 | 700 |
| 1996-06-13 | 700 | 700 | 672 | 673 | 25,000 | 673 |
| 1996-06-12 | 654 | 700 | 654 | 700 | 38,000 | 700 |
| 1996-06-11 | 641 | 655 | 641 | 654 | 19,000 | 654 |
| 1996-06-10 | 646 | 650 | 641 | 650 | 16,000 | 650 |
| 1996-06-07 | 661 | 664 | 651 | 651 | 20,000 | 651 |
| 1996-06-06 | 685 | 685 | 666 | 666 | 26,000 | 666 |
| 1996-06-05 | 671 | 675 | 671 | 671 | 26,000 | 671 |
| 1996-06-04 | 651 | 675 | 651 | 671 | 31,000 | 671 |
| 1996-06-03 | 700 | 700 | 645 | 645 | 51,000 | 645 |
| 1996-05-31 | 725 | 725 | 702 | 702 | 29,000 | 702 |
| 1996-05-30 | 710 | 738 | 705 | 725 | 87,000 | 725 |
| 1996-05-29 | 700 | 710 | 697 | 710 | 47,000 | 710 |
| 1996-05-28 | 700 | 700 | 690 | 700 | 65,000 | 700 |
| 1996-05-27 | 704 | 721 | 695 | 700 | 66,000 | 700 |
| 1996-05-24 | 749 | 751 | 723 | 723 | 73,000 | 723 |
| 1996-05-23 | 760 | 779 | 752 | 760 | 158,000 | 760 |
| 1996-05-22 | 760 | 760 | 749 | 753 | 191,000 | 753 |
| 1996-05-21 | 730 | 764 | 727 | 735 | 353,000 | 735 |
| 1996-05-20 | 722 | 730 | 716 | 726 | 69,000 | 726 |
| 1996-05-17 | 730 | 734 | 711 | 715 | 131,000 | 715 |
| 1996-05-16 | 735 | 757 | 725 | 735 | 330,000 | 735 |
| 1996-05-15 | 701 | 715 | 680 | 715 | 103,000 | 715 |
| 1996-05-14 | 695 | 700 | 678 | 690 | 41,000 | 690 |
| 1996-05-13 | 719 | 720 | 695 | 705 | 102,000 | 705 |
| 1996-05-10 | 676 | 740 | 676 | 724 | 595,000 | 724 |
| 1996-05-09 | 665 | 670 | 655 | 670 | 42,000 | 670 |
| 1996-05-08 | 664 | 670 | 660 | 665 | 51,000 | 665 |
| 1996-05-07 | 647 | 669 | 647 | 665 | 30,000 | 665 |
| 1996-05-02 | 644 | 650 | 644 | 645 | 35,000 | 645 |
| 1996-05-01 | 645 | 648 | 644 | 644 | 41,000 | 644 |
| 1996-04-30 | 646 | 660 | 646 | 655 | 35,000 | 655 |
| 1996-04-26 | 626 | 639 | 626 | 639 | 15,000 | 639 |
| 1996-04-25 | 663 | 668 | 640 | 640 | 42,000 | 640 |
| 1996-04-24 | 664 | 666 | 660 | 664 | 9,000 | 664 |
| 1996-04-23 | 670 | 670 | 662 | 665 | 44,000 | 665 |
| 1996-04-22 | 670 | 675 | 665 | 670 | 76,000 | 670 |
| 1996-04-19 | 654 | 679 | 651 | 670 | 297,000 | 670 |
| 1996-04-18 | 655 | 655 | 640 | 645 | 62,000 | 645 |
| 1996-04-17 | 634 | 669 | 631 | 656 | 246,000 | 656 |
| 1996-04-16 | 649 | 649 | 635 | 635 | 57,000 | 635 |
| 1996-04-15 | 634 | 650 | 621 | 650 | 40,000 | 650 |
| 1996-04-12 | 643 | 649 | 634 | 634 | 67,000 | 634 |
| 1996-04-11 | 615 | 650 | 615 | 643 | 263,000 | 643 |
| 1996-04-10 | 605 | 615 | 600 | 615 | 60,000 | 615 |
| 1996-04-09 | 599 | 599 | 591 | 596 | 49,000 | 596 |
| 1996-04-08 | 602 | 608 | 600 | 601 | 38,000 | 601 |
| 1996-04-05 | 605 | 610 | 600 | 600 | 25,000 | 600 |
| 1996-04-04 | 587 | 600 | 587 | 595 | 14,000 | 595 |
| 1996-04-03 | 591 | 595 | 580 | 585 | 41,000 | 585 |
| 1996-04-02 | 606 | 608 | 591 | 591 | 26,000 | 591 |
| 1996-04-01 | 614 | 623 | 595 | 596 | 80,000 | 596 |
| 1996-03-29 | 589 | 614 | 576 | 610 | 140,000 | 610 |
| 1996-03-28 | 570 | 632 | 561 | 620 | 273,000 | 620 |
| 1996-03-27 | 529 | 551 | 529 | 550 | 54,000 | 550 |
| 1996-03-26 | 530 | 530 | 525 | 525 | 49,000 | 525 |
| 1996-03-25 | 530 | 530 | 525 | 528 | 32,000 | 528 |
| 1996-03-22 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 1996-03-21 | 530 | 530 | 521 | 521 | 5,000 | 521 |
| 1996-03-19 | 521 | 530 | 521 | 530 | 20,000 | 530 |
| 1996-03-18 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 1996-03-15 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1996-03-14 | 530 | 530 | 515 | 530 | 17,000 | 530 |
| 1996-03-13 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1996-03-12 | 514 | 515 | 510 | 510 | 10,000 | 510 |
| 1996-03-11 | 510 | 515 | 510 | 512 | 7,000 | 512 |
| 1996-03-08 | 520 | 520 | 520 | 520 | 17,000 | 520 |
| 1996-03-07 | 506 | 530 | 505 | 520 | 38,000 | 520 |
| 1996-03-06 | 530 | 530 | 500 | 500 | 31,000 | 500 |
| 1996-03-05 | 530 | 532 | 522 | 532 | 36,000 | 532 |
| 1996-03-04 | 531 | 532 | 531 | 532 | 9,000 | 532 |
| 1996-03-01 | 550 | 550 | 531 | 531 | 3,000 | 531 |
| 1996-02-28 | 531 | 540 | 525 | 540 | 18,000 | 540 |
| 1996-02-27 | 531 | 541 | 531 | 531 | 21,000 | 531 |
| 1996-02-26 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 1996-02-23 | 541 | 541 | 541 | 541 | 4,000 | 541 |
| 1996-02-22 | 532 | 532 | 531 | 531 | 11,000 | 531 |
| 1996-02-21 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1996-02-20 | 521 | 531 | 521 | 525 | 7,000 | 525 |
| 1996-02-19 | 530 | 549 | 530 | 549 | 10,000 | 549 |
| 1996-02-16 | 570 | 570 | 549 | 550 | 28,000 | 550 |
| 1996-02-15 | 572 | 574 | 570 | 572 | 23,000 | 572 |
| 1996-02-14 | 562 | 570 | 560 | 570 | 46,000 | 570 |
| 1996-02-13 | 570 | 570 | 570 | 570 | 31,000 | 570 |
| 1996-02-09 | 567 | 567 | 550 | 550 | 14,000 | 550 |
| 1996-02-08 | 565 | 567 | 565 | 567 | 4,000 | 567 |
| 1996-02-07 | 570 | 570 | 561 | 561 | 20,000 | 561 |
| 1996-02-06 | 561 | 570 | 546 | 570 | 89,000 | 570 |
| 1996-02-05 | 555 | 575 | 551 | 562 | 76,000 | 562 |
| 1996-02-02 | 541 | 555 | 541 | 550 | 33,000 | 550 |
| 1996-02-01 | 540 | 550 | 540 | 550 | 51,000 | 550 |
| 1996-01-31 | 549 | 550 | 540 | 540 | 13,000 | 540 |
| 1996-01-30 | 548 | 550 | 546 | 550 | 33,000 | 550 |
| 1996-01-29 | 544 | 544 | 537 | 537 | 12,000 | 537 |
| 1996-01-26 | 509 | 520 | 509 | 516 | 26,000 | 516 |
| 1996-01-25 | 518 | 518 | 509 | 513 | 32,000 | 513 |
| 1996-01-24 | 519 | 519 | 503 | 518 | 31,000 | 518 |
| 1996-01-23 | 520 | 521 | 505 | 509 | 21,000 | 509 |
| 1996-01-22 | 544 | 544 | 520 | 520 | 20,000 | 520 |
| 1996-01-19 | 549 | 549 | 539 | 544 | 22,000 | 544 |
| 1996-01-18 | 562 | 562 | 515 | 539 | 108,000 | 539 |
| 1996-01-17 | 563 | 563 | 550 | 560 | 40,000 | 560 |
| 1996-01-16 | 559 | 570 | 558 | 562 | 30,000 | 562 |
| 1996-01-12 | 563 | 563 | 553 | 558 | 42,000 | 558 |
| 1996-01-11 | 568 | 570 | 551 | 553 | 76,000 | 553 |
| 1996-01-10 | 549 | 574 | 540 | 568 | 115,000 | 568 |
| 1996-01-09 | 530 | 540 | 520 | 540 | 61,000 | 540 |
| 1996-01-08 | 540 | 540 | 526 | 531 | 47,000 | 531 |
| 1996-01-05 | 525 | 550 | 524 | 540 | 130,000 | 540 |
| 1996-01-04 | 525 | 525 | 515 | 525 | 13,000 | 525 |
分割・併合履歴 ： なし
