7105 三菱ロジスネクスト(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 340 | 350 | 340 | 350 | 7,000 | 350 |
| 1997-12-29 | 340 | 345 | 340 | 345 | 13,000 | 345 |
| 1997-12-26 | 348 | 348 | 340 | 343 | 19,000 | 343 |
| 1997-12-25 | 340 | 343 | 340 | 343 | 60,000 | 343 |
| 1997-12-24 | 350 | 350 | 330 | 331 | 19,000 | 331 |
| 1997-12-22 | 365 | 365 | 354 | 355 | 48,000 | 355 |
| 1997-12-19 | 379 | 379 | 360 | 360 | 8,000 | 360 |
| 1997-12-18 | 385 | 385 | 380 | 380 | 13,000 | 380 |
| 1997-12-17 | 355 | 380 | 350 | 380 | 29,000 | 380 |
| 1997-12-16 | 360 | 360 | 353 | 360 | 48,000 | 360 |
| 1997-12-15 | 370 | 375 | 360 | 360 | 19,000 | 360 |
| 1997-12-12 | 399 | 399 | 370 | 370 | 38,000 | 370 |
| 1997-12-11 | 385 | 385 | 379 | 379 | 12,000 | 379 |
| 1997-12-10 | 390 | 390 | 386 | 386 | 28,000 | 386 |
| 1997-12-09 | 385 | 399 | 385 | 386 | 37,000 | 386 |
| 1997-12-08 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 1997-12-05 | 403 | 408 | 403 | 403 | 22,000 | 403 |
| 1997-12-04 | 385 | 385 | 381 | 381 | 6,000 | 381 |
| 1997-12-03 | 410 | 410 | 385 | 385 | 29,000 | 385 |
| 1997-12-02 | 405 | 410 | 400 | 400 | 84,000 | 400 |
| 1997-12-01 | 400 | 400 | 395 | 400 | 22,000 | 400 |
| 1997-11-28 | 390 | 400 | 390 | 392 | 25,000 | 392 |
| 1997-11-27 | 395 | 395 | 390 | 390 | 45,000 | 390 |
| 1997-11-26 | 405 | 405 | 396 | 396 | 10,000 | 396 |
| 1997-11-25 | 392 | 397 | 392 | 395 | 9,000 | 395 |
| 1997-11-21 | 422 | 422 | 412 | 412 | 14,000 | 412 |
| 1997-11-20 | 400 | 422 | 400 | 422 | 50,000 | 422 |
| 1997-11-19 | 440 | 445 | 440 | 445 | 18,000 | 445 |
| 1997-11-18 | 440 | 450 | 440 | 450 | 10,000 | 450 |
| 1997-11-17 | 423 | 430 | 420 | 425 | 18,000 | 425 |
| 1997-11-14 | 425 | 428 | 425 | 428 | 28,000 | 428 |
| 1997-11-13 | 420 | 420 | 415 | 415 | 33,000 | 415 |
| 1997-11-12 | 425 | 425 | 415 | 415 | 24,000 | 415 |
| 1997-11-11 | 404 | 405 | 404 | 405 | 3,000 | 405 |
| 1997-11-10 | 400 | 404 | 393 | 404 | 12,000 | 404 |
| 1997-11-07 | 415 | 415 | 395 | 395 | 10,000 | 395 |
| 1997-11-06 | 432 | 433 | 410 | 410 | 26,000 | 410 |
| 1997-11-05 | 437 | 437 | 426 | 426 | 14,000 | 426 |
| 1997-11-04 | 421 | 422 | 421 | 422 | 4,000 | 422 |
| 1997-10-31 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 1997-10-29 | 426 | 431 | 426 | 430 | 9,000 | 430 |
| 1997-10-28 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1997-10-27 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1997-10-24 | 430 | 440 | 425 | 440 | 10,000 | 440 |
| 1997-10-23 | 427 | 427 | 421 | 421 | 6,000 | 421 |
| 1997-10-22 | 431 | 431 | 410 | 416 | 11,000 | 416 |
| 1997-10-21 | 425 | 436 | 425 | 436 | 13,000 | 436 |
| 1997-10-20 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 1997-10-17 | 405 | 405 | 395 | 395 | 10,000 | 395 |
| 1997-10-16 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 1997-10-15 | 390 | 390 | 380 | 380 | 9,000 | 380 |
| 1997-10-14 | 384 | 384 | 380 | 380 | 8,000 | 380 |
| 1997-10-13 | 402 | 402 | 380 | 384 | 38,000 | 384 |
| 1997-10-09 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1997-10-08 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 1997-10-07 | 402 | 402 | 400 | 400 | 7,000 | 400 |
| 1997-10-06 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1997-10-03 | 400 | 401 | 400 | 401 | 7,000 | 401 |
| 1997-10-02 | 403 | 410 | 400 | 400 | 12,000 | 400 |
| 1997-10-01 | 410 | 410 | 398 | 398 | 28,000 | 398 |
| 1997-09-30 | 430 | 430 | 410 | 410 | 41,000 | 410 |
| 1997-09-29 | 440 | 440 | 429 | 430 | 27,000 | 430 |
| 1997-09-26 | 453 | 460 | 450 | 460 | 24,000 | 460 |
| 1997-09-25 | 470 | 470 | 453 | 453 | 17,000 | 453 |
| 1997-09-24 | 473 | 473 | 450 | 450 | 10,000 | 450 |
| 1997-09-22 | 490 | 490 | 470 | 475 | 16,000 | 475 |
| 1997-09-19 | 490 | 490 | 485 | 490 | 24,000 | 490 |
| 1997-09-18 | 500 | 520 | 499 | 520 | 24,000 | 520 |
| 1997-09-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-09-16 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 1997-09-12 | 521 | 540 | 521 | 540 | 27,000 | 540 |
| 1997-09-10 | 569 | 569 | 550 | 551 | 26,000 | 551 |
| 1997-09-09 | 549 | 590 | 549 | 570 | 100,000 | 570 |
| 1997-09-08 | 540 | 550 | 531 | 550 | 29,000 | 550 |
| 1997-09-05 | 550 | 550 | 535 | 540 | 12,000 | 540 |
| 1997-09-04 | 521 | 550 | 521 | 550 | 21,000 | 550 |
| 1997-09-03 | 519 | 540 | 511 | 540 | 10,000 | 540 |
| 1997-09-02 | 501 | 510 | 501 | 510 | 4,000 | 510 |
| 1997-09-01 | 509 | 510 | 500 | 510 | 7,000 | 510 |
| 1997-08-29 | 500 | 513 | 498 | 513 | 14,000 | 513 |
| 1997-08-28 | 505 | 513 | 500 | 513 | 10,000 | 513 |
| 1997-08-27 | 501 | 515 | 500 | 515 | 10,000 | 515 |
| 1997-08-26 | 511 | 511 | 511 | 511 | 7,000 | 511 |
| 1997-08-25 | 519 | 521 | 519 | 521 | 31,000 | 521 |
| 1997-08-22 | 505 | 519 | 505 | 519 | 3,000 | 519 |
| 1997-08-21 | 519 | 519 | 505 | 515 | 5,000 | 515 |
| 1997-08-20 | 503 | 515 | 503 | 515 | 7,000 | 515 |
| 1997-08-19 | 519 | 519 | 500 | 510 | 10,000 | 510 |
| 1997-08-18 | 499 | 518 | 499 | 518 | 16,000 | 518 |
| 1997-08-15 | 510 | 510 | 501 | 509 | 5,000 | 509 |
| 1997-08-14 | 510 | 515 | 510 | 515 | 9,000 | 515 |
| 1997-08-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-08-12 | 510 | 520 | 501 | 520 | 10,000 | 520 |
| 1997-08-11 | 500 | 520 | 498 | 520 | 38,000 | 520 |
| 1997-08-08 | 500 | 520 | 500 | 520 | 18,000 | 520 |
| 1997-08-07 | 510 | 525 | 510 | 520 | 23,000 | 520 |
| 1997-08-06 | 520 | 525 | 519 | 525 | 48,000 | 525 |
| 1997-08-05 | 534 | 538 | 520 | 520 | 21,000 | 520 |
| 1997-08-04 | 536 | 540 | 522 | 540 | 56,000 | 540 |
| 1997-08-01 | 550 | 550 | 540 | 540 | 21,000 | 540 |
| 1997-07-31 | 535 | 540 | 520 | 540 | 19,000 | 540 |
| 1997-07-30 | 536 | 536 | 535 | 535 | 4,000 | 535 |
| 1997-07-29 | 560 | 560 | 536 | 536 | 29,000 | 536 |
| 1997-07-28 | 557 | 557 | 555 | 555 | 7,000 | 555 |
| 1997-07-25 | 567 | 567 | 557 | 557 | 5,000 | 557 |
| 1997-07-24 | 550 | 558 | 535 | 557 | 21,000 | 557 |
| 1997-07-23 | 567 | 567 | 560 | 560 | 64,000 | 560 |
| 1997-07-22 | 573 | 575 | 561 | 561 | 8,000 | 561 |
| 1997-07-18 | 569 | 569 | 565 | 565 | 11,000 | 565 |
| 1997-07-17 | 570 | 572 | 565 | 565 | 9,000 | 565 |
| 1997-07-16 | 579 | 579 | 565 | 570 | 12,000 | 570 |
| 1997-07-15 | 581 | 593 | 570 | 571 | 56,000 | 571 |
| 1997-07-14 | 580 | 581 | 580 | 581 | 3,000 | 581 |
| 1997-07-11 | 600 | 600 | 581 | 581 | 15,000 | 581 |
| 1997-07-10 | 564 | 580 | 563 | 580 | 20,000 | 580 |
| 1997-07-09 | 581 | 581 | 578 | 578 | 9,000 | 578 |
| 1997-07-08 | 578 | 581 | 578 | 580 | 13,000 | 580 |
| 1997-07-07 | 586 | 586 | 580 | 580 | 22,000 | 580 |
| 1997-07-04 | 585 | 586 | 585 | 586 | 5,000 | 586 |
| 1997-07-03 | 595 | 604 | 585 | 585 | 13,000 | 585 |
| 1997-07-02 | 609 | 609 | 600 | 600 | 13,000 | 600 |
| 1997-07-01 | 610 | 620 | 610 | 611 | 11,000 | 611 |
| 1997-06-30 | 619 | 619 | 605 | 614 | 23,000 | 614 |
| 1997-06-27 | 613 | 619 | 609 | 609 | 114,000 | 609 |
| 1997-06-26 | 600 | 615 | 600 | 609 | 67,000 | 609 |
| 1997-06-25 | 587 | 599 | 587 | 599 | 89,000 | 599 |
| 1997-06-24 | 599 | 600 | 581 | 581 | 32,000 | 581 |
| 1997-06-23 | 602 | 603 | 577 | 600 | 95,000 | 600 |
| 1997-06-20 | 602 | 609 | 600 | 602 | 37,000 | 602 |
| 1997-06-19 | 605 | 610 | 600 | 600 | 72,000 | 600 |
| 1997-06-18 | 611 | 618 | 605 | 605 | 125,000 | 605 |
| 1997-06-17 | 597 | 625 | 594 | 601 | 280,000 | 601 |
| 1997-06-16 | 587 | 595 | 587 | 593 | 53,000 | 593 |
| 1997-06-13 | 600 | 605 | 591 | 591 | 58,000 | 591 |
| 1997-06-12 | 600 | 600 | 595 | 600 | 33,000 | 600 |
| 1997-06-11 | 614 | 614 | 600 | 605 | 47,000 | 605 |
| 1997-06-10 | 614 | 614 | 601 | 614 | 15,000 | 614 |
| 1997-06-09 | 618 | 618 | 595 | 615 | 34,000 | 615 |
| 1997-06-06 | 627 | 628 | 618 | 628 | 56,000 | 628 |
| 1997-06-05 | 626 | 632 | 620 | 628 | 42,000 | 628 |
| 1997-06-04 | 630 | 634 | 621 | 632 | 39,000 | 632 |
| 1997-06-03 | 645 | 645 | 624 | 624 | 107,000 | 624 |
| 1997-06-02 | 625 | 648 | 621 | 635 | 297,000 | 635 |
| 1997-05-30 | 569 | 626 | 569 | 605 | 379,000 | 605 |
| 1997-05-29 | 540 | 560 | 540 | 560 | 40,000 | 560 |
| 1997-05-28 | 550 | 550 | 540 | 550 | 35,000 | 550 |
| 1997-05-27 | 540 | 540 | 530 | 530 | 48,000 | 530 |
| 1997-05-26 | 561 | 561 | 539 | 540 | 53,000 | 540 |
| 1997-05-23 | 552 | 562 | 552 | 560 | 33,000 | 560 |
| 1997-05-22 | 556 | 556 | 553 | 556 | 20,000 | 556 |
| 1997-05-21 | 565 | 565 | 551 | 551 | 25,000 | 551 |
| 1997-05-20 | 570 | 570 | 565 | 565 | 30,000 | 565 |
| 1997-05-19 | 575 | 575 | 565 | 565 | 64,000 | 565 |
| 1997-05-16 | 541 | 570 | 541 | 570 | 48,000 | 570 |
| 1997-05-15 | 535 | 540 | 534 | 540 | 20,000 | 540 |
| 1997-05-14 | 534 | 535 | 534 | 534 | 12,000 | 534 |
| 1997-05-13 | 550 | 550 | 535 | 535 | 7,000 | 535 |
| 1997-05-12 | 534 | 543 | 524 | 540 | 27,000 | 540 |
| 1997-05-09 | 542 | 545 | 535 | 535 | 27,000 | 535 |
| 1997-05-08 | 548 | 560 | 538 | 560 | 19,000 | 560 |
| 1997-05-07 | 569 | 569 | 561 | 568 | 52,000 | 568 |
| 1997-05-06 | 570 | 575 | 559 | 569 | 49,000 | 569 |
| 1997-05-02 | 519 | 560 | 518 | 560 | 31,000 | 560 |
| 1997-05-01 | 530 | 541 | 530 | 539 | 25,000 | 539 |
| 1997-04-30 | 525 | 529 | 520 | 529 | 5,000 | 529 |
| 1997-04-28 | 538 | 538 | 527 | 527 | 18,000 | 527 |
| 1997-04-25 | 530 | 539 | 520 | 539 | 26,000 | 539 |
| 1997-04-24 | 511 | 528 | 505 | 528 | 38,000 | 528 |
| 1997-04-23 | 504 | 514 | 502 | 510 | 25,000 | 510 |
| 1997-04-22 | 493 | 503 | 488 | 502 | 47,000 | 502 |
| 1997-04-21 | 479 | 490 | 479 | 488 | 51,000 | 488 |
| 1997-04-18 | 450 | 465 | 450 | 465 | 53,000 | 465 |
| 1997-04-17 | 436 | 445 | 436 | 440 | 101,000 | 440 |
| 1997-04-16 | 416 | 435 | 416 | 435 | 41,000 | 435 |
| 1997-04-15 | 390 | 410 | 390 | 410 | 97,000 | 410 |
| 1997-04-14 | 409 | 409 | 400 | 400 | 32,000 | 400 |
| 1997-04-11 | 419 | 425 | 405 | 410 | 49,000 | 410 |
| 1997-04-10 | 435 | 435 | 410 | 420 | 25,000 | 420 |
| 1997-04-09 | 474 | 474 | 460 | 460 | 19,000 | 460 |
| 1997-04-08 | 489 | 490 | 469 | 469 | 30,000 | 469 |
| 1997-04-07 | 504 | 504 | 486 | 486 | 14,000 | 486 |
| 1997-04-04 | 511 | 511 | 510 | 511 | 4,000 | 511 |
| 1997-04-03 | 532 | 535 | 521 | 521 | 13,000 | 521 |
| 1997-04-02 | 532 | 532 | 531 | 531 | 5,000 | 531 |
| 1997-04-01 | 530 | 532 | 530 | 532 | 16,000 | 532 |
| 1997-03-31 | 530 | 565 | 530 | 565 | 14,000 | 565 |
| 1997-03-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-03-27 | 540 | 541 | 540 | 540 | 9,000 | 540 |
| 1997-03-26 | 545 | 546 | 540 | 540 | 17,000 | 540 |
| 1997-03-25 | 554 | 554 | 545 | 546 | 16,000 | 546 |
| 1997-03-24 | 557 | 557 | 550 | 555 | 13,000 | 555 |
| 1997-03-21 | 555 | 560 | 547 | 560 | 11,000 | 560 |
| 1997-03-19 | 557 | 566 | 553 | 565 | 15,000 | 565 |
| 1997-03-18 | 550 | 568 | 550 | 567 | 14,000 | 567 |
| 1997-03-17 | 550 | 560 | 550 | 550 | 7,000 | 550 |
| 1997-03-14 | 541 | 550 | 541 | 550 | 15,000 | 550 |
| 1997-03-13 | 568 | 568 | 551 | 551 | 34,000 | 551 |
| 1997-03-12 | 571 | 575 | 541 | 541 | 43,000 | 541 |
| 1997-03-11 | 578 | 578 | 568 | 571 | 8,000 | 571 |
| 1997-03-10 | 569 | 570 | 561 | 570 | 35,000 | 570 |
| 1997-03-07 | 561 | 575 | 561 | 570 | 9,000 | 570 |
| 1997-03-06 | 565 | 575 | 558 | 575 | 15,000 | 575 |
| 1997-03-05 | 566 | 578 | 566 | 569 | 25,000 | 569 |
| 1997-03-04 | 576 | 576 | 570 | 576 | 10,000 | 576 |
| 1997-03-03 | 558 | 562 | 552 | 562 | 15,000 | 562 |
| 1997-02-28 | 561 | 561 | 558 | 558 | 9,000 | 558 |
| 1997-02-27 | 570 | 570 | 561 | 561 | 12,000 | 561 |
| 1997-02-26 | 557 | 570 | 557 | 570 | 17,000 | 570 |
| 1997-02-25 | 575 | 575 | 555 | 555 | 41,000 | 555 |
| 1997-02-24 | 560 | 577 | 560 | 576 | 19,000 | 576 |
| 1997-02-21 | 550 | 560 | 550 | 560 | 35,000 | 560 |
| 1997-02-20 | 560 | 570 | 552 | 560 | 64,000 | 560 |
| 1997-02-19 | 555 | 560 | 550 | 560 | 62,000 | 560 |
| 1997-02-18 | 550 | 555 | 550 | 555 | 20,000 | 555 |
| 1997-02-17 | 531 | 541 | 531 | 541 | 24,000 | 541 |
| 1997-02-14 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 1997-02-13 | 549 | 549 | 530 | 540 | 4,000 | 540 |
| 1997-02-12 | 549 | 549 | 535 | 535 | 12,000 | 535 |
| 1997-02-10 | 531 | 550 | 531 | 540 | 8,000 | 540 |
| 1997-02-07 | 545 | 545 | 530 | 530 | 6,000 | 530 |
| 1997-02-06 | 545 | 546 | 545 | 545 | 23,000 | 545 |
| 1997-02-05 | 551 | 551 | 544 | 544 | 4,000 | 544 |
| 1997-02-04 | 558 | 558 | 551 | 551 | 36,000 | 551 |
| 1997-02-03 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1997-01-31 | 550 | 559 | 540 | 559 | 27,000 | 559 |
| 1997-01-30 | 545 | 555 | 545 | 546 | 5,000 | 546 |
| 1997-01-29 | 535 | 545 | 532 | 545 | 19,000 | 545 |
| 1997-01-28 | 540 | 545 | 530 | 545 | 14,000 | 545 |
| 1997-01-27 | 543 | 543 | 541 | 541 | 48,000 | 541 |
| 1997-01-24 | 560 | 560 | 541 | 541 | 20,000 | 541 |
| 1997-01-23 | 543 | 543 | 541 | 541 | 4,000 | 541 |
| 1997-01-22 | 541 | 560 | 540 | 541 | 8,000 | 541 |
| 1997-01-20 | 560 | 560 | 540 | 540 | 62,000 | 540 |
| 1997-01-17 | 540 | 570 | 540 | 560 | 16,000 | 560 |
| 1997-01-16 | 577 | 577 | 540 | 540 | 50,000 | 540 |
| 1997-01-14 | 555 | 570 | 545 | 570 | 29,000 | 570 |
| 1997-01-13 | 540 | 545 | 540 | 545 | 26,000 | 545 |
| 1997-01-10 | 560 | 560 | 530 | 545 | 34,000 | 545 |
| 1997-01-09 | 560 | 565 | 545 | 560 | 36,000 | 560 |
| 1997-01-08 | 580 | 581 | 570 | 570 | 13,000 | 570 |
| 1997-01-07 | 601 | 601 | 580 | 580 | 19,000 | 580 |
| 1997-01-06 | 602 | 602 | 587 | 600 | 11,000 | 600 |
分割・併合履歴 ： なし
