7105 三菱ロジスネクスト(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 233 | 234 | 233 | 234 | 2,000 | 234 |
| 1998-12-29 | 232 | 232 | 231 | 231 | 3,000 | 231 |
| 1998-12-28 | 229 | 245 | 229 | 230 | 12,000 | 230 |
| 1998-12-25 | 227 | 229 | 227 | 229 | 10,000 | 229 |
| 1998-12-24 | 227 | 227 | 226 | 227 | 4,000 | 227 |
| 1998-12-22 | 245 | 245 | 228 | 228 | 55,000 | 228 |
| 1998-12-21 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 1998-12-18 | 226 | 227 | 225 | 227 | 5,000 | 227 |
| 1998-12-17 | 229 | 229 | 225 | 225 | 6,000 | 225 |
| 1998-12-16 | 231 | 231 | 230 | 230 | 6,000 | 230 |
| 1998-12-15 | 244 | 244 | 231 | 231 | 4,000 | 231 |
| 1998-12-14 | 235 | 247 | 231 | 247 | 6,000 | 247 |
| 1998-12-11 | 233 | 253 | 233 | 253 | 11,000 | 253 |
| 1998-12-10 | 242 | 262 | 242 | 258 | 30,000 | 258 |
| 1998-12-09 | 232 | 242 | 232 | 242 | 36,000 | 242 |
| 1998-12-08 | 249 | 249 | 247 | 247 | 22,000 | 247 |
| 1998-12-07 | 232 | 232 | 232 | 232 | 22,000 | 232 |
| 1998-12-04 | 230 | 231 | 230 | 231 | 5,000 | 231 |
| 1998-12-03 | 236 | 236 | 230 | 230 | 4,000 | 230 |
| 1998-12-02 | 235 | 236 | 235 | 236 | 6,000 | 236 |
| 1998-12-01 | 259 | 259 | 250 | 250 | 16,000 | 250 |
| 1998-11-30 | 264 | 264 | 254 | 260 | 14,000 | 260 |
| 1998-11-27 | 248 | 254 | 240 | 254 | 52,000 | 254 |
| 1998-11-26 | 228 | 240 | 228 | 239 | 27,000 | 239 |
| 1998-11-25 | 224 | 230 | 220 | 230 | 10,000 | 230 |
| 1998-11-24 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1998-11-20 | 210 | 210 | 210 | 210 | 24,000 | 210 |
| 1998-11-19 | 215 | 220 | 210 | 215 | 22,000 | 215 |
| 1998-11-18 | 220 | 220 | 210 | 210 | 85,000 | 210 |
| 1998-11-17 | 216 | 216 | 211 | 211 | 48,000 | 211 |
| 1998-11-16 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-11-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-11-12 | 205 | 212 | 205 | 210 | 3,000 | 210 |
| 1998-11-11 | 203 | 204 | 203 | 204 | 5,000 | 204 |
| 1998-11-10 | 200 | 202 | 200 | 200 | 19,000 | 200 |
| 1998-11-09 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1998-11-06 | 211 | 215 | 203 | 203 | 34,000 | 203 |
| 1998-11-05 | 215 | 219 | 215 | 215 | 14,000 | 215 |
| 1998-11-04 | 217 | 219 | 217 | 219 | 2,000 | 219 |
| 1998-11-02 | 219 | 219 | 215 | 215 | 4,000 | 215 |
| 1998-10-30 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1998-10-29 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 1998-10-28 | 200 | 200 | 190 | 191 | 15,000 | 191 |
| 1998-10-27 | 218 | 218 | 200 | 200 | 7,000 | 200 |
| 1998-10-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-10-23 | 220 | 230 | 220 | 220 | 13,000 | 220 |
| 1998-10-22 | 209 | 218 | 209 | 213 | 28,000 | 213 |
| 1998-10-21 | 190 | 195 | 188 | 189 | 95,000 | 189 |
| 1998-10-20 | 188 | 189 | 188 | 189 | 52,000 | 189 |
| 1998-10-19 | 189 | 189 | 187 | 189 | 36,000 | 189 |
| 1998-10-16 | 190 | 190 | 186 | 189 | 32,000 | 189 |
| 1998-10-15 | 200 | 201 | 190 | 190 | 62,000 | 190 |
| 1998-10-14 | 203 | 203 | 200 | 200 | 19,000 | 200 |
| 1998-10-13 | 204 | 205 | 203 | 203 | 28,000 | 203 |
| 1998-10-12 | 204 | 205 | 203 | 204 | 26,000 | 204 |
| 1998-10-09 | 210 | 210 | 205 | 205 | 12,000 | 205 |
| 1998-10-08 | 221 | 225 | 210 | 210 | 42,000 | 210 |
| 1998-10-07 | 220 | 222 | 220 | 220 | 18,000 | 220 |
| 1998-10-06 | 210 | 230 | 210 | 230 | 2,000 | 230 |
| 1998-10-05 | 220 | 220 | 210 | 210 | 3,000 | 210 |
| 1998-10-02 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 1998-10-01 | 240 | 240 | 235 | 235 | 27,000 | 235 |
| 1998-09-30 | 249 | 249 | 240 | 240 | 24,000 | 240 |
| 1998-09-29 | 250 | 250 | 240 | 240 | 4,000 | 240 |
| 1998-09-25 | 250 | 270 | 235 | 235 | 15,000 | 235 |
| 1998-09-24 | 250 | 255 | 240 | 240 | 12,000 | 240 |
| 1998-09-22 | 227 | 250 | 225 | 250 | 32,000 | 250 |
| 1998-09-21 | 252 | 252 | 227 | 227 | 4,000 | 227 |
| 1998-09-18 | 240 | 240 | 225 | 227 | 3,000 | 227 |
| 1998-09-17 | 250 | 250 | 240 | 240 | 7,000 | 240 |
| 1998-09-16 | 260 | 260 | 250 | 250 | 22,000 | 250 |
| 1998-09-11 | 275 | 275 | 240 | 260 | 19,000 | 260 |
| 1998-09-10 | 275 | 275 | 260 | 260 | 7,000 | 260 |
| 1998-09-09 | 275 | 275 | 260 | 260 | 3,000 | 260 |
| 1998-09-08 | 265 | 277 | 260 | 275 | 17,000 | 275 |
| 1998-09-07 | 262 | 262 | 250 | 255 | 38,000 | 255 |
| 1998-09-04 | 270 | 270 | 268 | 268 | 4,000 | 268 |
| 1998-09-03 | 271 | 275 | 265 | 275 | 8,000 | 275 |
| 1998-09-02 | 271 | 271 | 270 | 270 | 89,000 | 270 |
| 1998-09-01 | 285 | 285 | 274 | 275 | 13,000 | 275 |
| 1998-08-31 | 271 | 280 | 270 | 280 | 9,000 | 280 |
| 1998-08-28 | 286 | 286 | 270 | 270 | 22,000 | 270 |
| 1998-08-27 | 286 | 286 | 285 | 285 | 8,000 | 285 |
| 1998-08-26 | 300 | 300 | 286 | 286 | 5,000 | 286 |
| 1998-08-25 | 286 | 300 | 286 | 300 | 38,000 | 300 |
| 1998-08-24 | 296 | 300 | 285 | 300 | 27,000 | 300 |
| 1998-08-21 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1998-08-20 | 305 | 305 | 301 | 301 | 11,000 | 301 |
| 1998-08-19 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 1998-08-18 | 296 | 301 | 296 | 301 | 24,000 | 301 |
| 1998-08-17 | 305 | 305 | 295 | 296 | 13,000 | 296 |
| 1998-08-14 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 1998-08-13 | 285 | 295 | 285 | 295 | 27,000 | 295 |
| 1998-08-12 | 300 | 305 | 285 | 285 | 60,000 | 285 |
| 1998-08-11 | 320 | 320 | 305 | 310 | 17,000 | 310 |
| 1998-08-10 | 325 | 325 | 320 | 320 | 49,000 | 320 |
| 1998-08-07 | 330 | 330 | 325 | 325 | 12,000 | 325 |
| 1998-08-06 | 335 | 335 | 331 | 331 | 9,000 | 331 |
| 1998-08-05 | 341 | 341 | 340 | 341 | 8,000 | 341 |
| 1998-08-04 | 349 | 349 | 341 | 341 | 51,000 | 341 |
| 1998-07-31 | 370 | 370 | 356 | 356 | 3,000 | 356 |
| 1998-07-30 | 346 | 346 | 346 | 346 | 38,000 | 346 |
| 1998-07-29 | 341 | 341 | 341 | 341 | 5,000 | 341 |
| 1998-07-28 | 341 | 365 | 341 | 342 | 9,000 | 342 |
| 1998-07-27 | 345 | 346 | 340 | 341 | 18,000 | 341 |
| 1998-07-24 | 341 | 365 | 341 | 365 | 20,000 | 365 |
| 1998-07-23 | 350 | 350 | 345 | 345 | 30,000 | 345 |
| 1998-07-22 | 360 | 360 | 350 | 350 | 62,000 | 350 |
| 1998-07-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-07-17 | 375 | 375 | 360 | 360 | 2,000 | 360 |
| 1998-07-16 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1998-07-15 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 1998-07-14 | 376 | 379 | 376 | 379 | 20,000 | 379 |
| 1998-07-13 | 370 | 380 | 370 | 380 | 12,000 | 380 |
| 1998-07-10 | 379 | 379 | 365 | 365 | 42,000 | 365 |
| 1998-07-09 | 346 | 350 | 346 | 350 | 6,000 | 350 |
| 1998-07-08 | 350 | 350 | 346 | 346 | 13,000 | 346 |
| 1998-07-07 | 357 | 360 | 350 | 350 | 10,000 | 350 |
| 1998-07-06 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 1998-07-03 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1998-07-02 | 369 | 370 | 368 | 370 | 14,000 | 370 |
| 1998-07-01 | 370 | 370 | 368 | 368 | 10,000 | 368 |
| 1998-06-30 | 335 | 341 | 335 | 341 | 2,000 | 341 |
| 1998-06-29 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 1998-06-26 | 331 | 331 | 325 | 325 | 11,000 | 325 |
| 1998-06-25 | 326 | 343 | 326 | 335 | 9,000 | 335 |
| 1998-06-24 | 328 | 328 | 326 | 326 | 10,000 | 326 |
| 1998-06-23 | 335 | 335 | 328 | 328 | 68,000 | 328 |
| 1998-06-22 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 1998-06-19 | 338 | 339 | 335 | 335 | 3,000 | 335 |
| 1998-06-18 | 340 | 350 | 340 | 340 | 21,000 | 340 |
| 1998-06-17 | 340 | 340 | 335 | 335 | 16,000 | 335 |
| 1998-06-16 | 346 | 346 | 340 | 340 | 3,000 | 340 |
| 1998-06-15 | 355 | 355 | 347 | 355 | 4,000 | 355 |
| 1998-06-12 | 360 | 360 | 355 | 355 | 32,000 | 355 |
| 1998-06-11 | 350 | 359 | 350 | 355 | 34,000 | 355 |
| 1998-06-10 | 348 | 350 | 348 | 350 | 5,000 | 350 |
| 1998-06-09 | 347 | 348 | 347 | 347 | 26,000 | 347 |
| 1998-06-08 | 354 | 354 | 336 | 336 | 32,000 | 336 |
| 1998-06-05 | 360 | 360 | 354 | 354 | 12,000 | 354 |
| 1998-06-04 | 370 | 370 | 360 | 360 | 5,000 | 360 |
| 1998-06-03 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 1998-06-02 | 380 | 380 | 379 | 380 | 35,000 | 380 |
| 1998-06-01 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 1998-05-29 | 385 | 389 | 370 | 370 | 9,000 | 370 |
| 1998-05-28 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 1998-05-27 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1998-05-26 | 371 | 378 | 370 | 370 | 4,000 | 370 |
| 1998-05-25 | 385 | 390 | 371 | 371 | 8,000 | 371 |
| 1998-05-22 | 375 | 375 | 371 | 375 | 36,000 | 375 |
| 1998-05-21 | 381 | 381 | 375 | 375 | 6,000 | 375 |
| 1998-05-20 | 381 | 383 | 381 | 382 | 13,000 | 382 |
| 1998-05-19 | 370 | 383 | 360 | 383 | 6,000 | 383 |
| 1998-05-18 | 360 | 365 | 350 | 355 | 45,000 | 355 |
| 1998-05-15 | 385 | 385 | 375 | 385 | 14,000 | 385 |
| 1998-05-14 | 370 | 375 | 370 | 370 | 3,000 | 370 |
| 1998-05-13 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1998-05-12 | 375 | 385 | 375 | 385 | 5,000 | 385 |
| 1998-05-11 | 370 | 380 | 370 | 380 | 47,000 | 380 |
| 1998-05-08 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1998-05-07 | 371 | 391 | 370 | 391 | 4,000 | 391 |
| 1998-05-06 | 380 | 380 | 379 | 379 | 3,000 | 379 |
| 1998-05-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-04-30 | 381 | 381 | 379 | 379 | 3,000 | 379 |
| 1998-04-28 | 391 | 391 | 380 | 380 | 2,000 | 380 |
| 1998-04-27 | 400 | 400 | 394 | 394 | 2,000 | 394 |
| 1998-04-24 | 400 | 417 | 400 | 405 | 20,000 | 405 |
| 1998-04-23 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1998-04-22 | 376 | 376 | 373 | 373 | 19,000 | 373 |
| 1998-04-21 | 374 | 389 | 374 | 374 | 8,000 | 374 |
| 1998-04-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-04-17 | 393 | 393 | 390 | 390 | 4,000 | 390 |
| 1998-04-16 | 396 | 396 | 393 | 393 | 6,000 | 393 |
| 1998-04-15 | 408 | 408 | 395 | 395 | 4,000 | 395 |
| 1998-04-14 | 405 | 419 | 400 | 418 | 8,000 | 418 |
| 1998-04-13 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 1998-04-10 | 399 | 401 | 399 | 399 | 9,000 | 399 |
| 1998-04-09 | 385 | 390 | 385 | 386 | 34,000 | 386 |
| 1998-04-08 | 376 | 382 | 376 | 382 | 27,000 | 382 |
| 1998-04-07 | 382 | 384 | 381 | 381 | 4,000 | 381 |
| 1998-04-06 | 365 | 370 | 360 | 369 | 13,000 | 369 |
| 1998-04-03 | 372 | 379 | 365 | 370 | 34,000 | 370 |
| 1998-04-02 | 395 | 400 | 356 | 365 | 31,000 | 365 |
| 1998-04-01 | 419 | 419 | 400 | 400 | 18,000 | 400 |
| 1998-03-31 | 424 | 424 | 419 | 419 | 18,000 | 419 |
| 1998-03-30 | 425 | 425 | 410 | 419 | 25,000 | 419 |
| 1998-03-27 | 422 | 422 | 420 | 420 | 6,000 | 420 |
| 1998-03-26 | 425 | 425 | 422 | 422 | 5,000 | 422 |
| 1998-03-25 | 421 | 421 | 420 | 420 | 13,000 | 420 |
| 1998-03-24 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1998-03-23 | 420 | 424 | 420 | 424 | 21,000 | 424 |
| 1998-03-20 | 412 | 415 | 410 | 410 | 55,000 | 410 |
| 1998-03-19 | 420 | 420 | 418 | 420 | 10,000 | 420 |
| 1998-03-18 | 420 | 420 | 416 | 420 | 22,000 | 420 |
| 1998-03-17 | 421 | 425 | 416 | 420 | 13,000 | 420 |
| 1998-03-16 | 415 | 415 | 401 | 411 | 69,000 | 411 |
| 1998-03-13 | 410 | 440 | 410 | 435 | 17,000 | 435 |
| 1998-03-12 | 425 | 425 | 420 | 425 | 12,000 | 425 |
| 1998-03-11 | 430 | 440 | 430 | 430 | 125,000 | 430 |
| 1998-03-10 | 444 | 444 | 428 | 430 | 23,000 | 430 |
| 1998-03-09 | 456 | 456 | 445 | 445 | 21,000 | 445 |
| 1998-03-06 | 464 | 464 | 456 | 456 | 61,000 | 456 |
| 1998-03-05 | 469 | 470 | 465 | 465 | 10,000 | 465 |
| 1998-03-04 | 475 | 475 | 470 | 470 | 13,000 | 470 |
| 1998-03-03 | 475 | 480 | 475 | 475 | 26,000 | 475 |
| 1998-03-02 | 482 | 482 | 468 | 475 | 43,000 | 475 |
| 1998-02-27 | 453 | 472 | 453 | 472 | 46,000 | 472 |
| 1998-02-26 | 453 | 461 | 453 | 458 | 36,000 | 458 |
| 1998-02-25 | 443 | 448 | 442 | 442 | 55,000 | 442 |
| 1998-02-24 | 477 | 478 | 470 | 472 | 144,000 | 472 |
| 1998-02-23 | 479 | 479 | 464 | 472 | 16,000 | 472 |
| 1998-02-20 | 480 | 480 | 461 | 470 | 13,000 | 470 |
| 1998-02-19 | 460 | 489 | 444 | 485 | 52,000 | 485 |
| 1998-02-18 | 482 | 482 | 458 | 458 | 30,000 | 458 |
| 1998-02-17 | 471 | 475 | 470 | 475 | 24,000 | 475 |
| 1998-02-16 | 490 | 490 | 460 | 466 | 36,000 | 466 |
| 1998-02-13 | 519 | 519 | 495 | 500 | 283,000 | 500 |
| 1998-02-12 | 451 | 520 | 451 | 485 | 322,000 | 485 |
| 1998-02-10 | 451 | 451 | 445 | 446 | 47,000 | 446 |
| 1998-02-09 | 440 | 445 | 435 | 443 | 34,000 | 443 |
| 1998-02-06 | 405 | 430 | 405 | 430 | 74,000 | 430 |
| 1998-02-05 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 1998-02-04 | 385 | 389 | 385 | 385 | 11,000 | 385 |
| 1998-02-03 | 388 | 398 | 374 | 380 | 57,000 | 380 |
| 1998-02-02 | 391 | 396 | 382 | 382 | 6,000 | 382 |
| 1998-01-30 | 406 | 406 | 380 | 380 | 18,000 | 380 |
| 1998-01-29 | 425 | 425 | 395 | 401 | 28,000 | 401 |
| 1998-01-28 | 415 | 424 | 415 | 424 | 70,000 | 424 |
| 1998-01-27 | 420 | 420 | 412 | 420 | 47,000 | 420 |
| 1998-01-26 | 398 | 423 | 397 | 415 | 53,000 | 415 |
| 1998-01-23 | 385 | 396 | 385 | 396 | 12,000 | 396 |
| 1998-01-22 | 380 | 384 | 375 | 375 | 61,000 | 375 |
| 1998-01-21 | 370 | 384 | 370 | 380 | 27,000 | 380 |
| 1998-01-20 | 355 | 365 | 355 | 360 | 46,000 | 360 |
| 1998-01-19 | 380 | 385 | 375 | 380 | 20,000 | 380 |
| 1998-01-16 | 350 | 355 | 349 | 355 | 33,000 | 355 |
| 1998-01-14 | 337 | 345 | 337 | 345 | 106,000 | 345 |
| 1998-01-13 | 323 | 330 | 323 | 330 | 8,000 | 330 |
| 1998-01-12 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1998-01-08 | 351 | 351 | 340 | 340 | 34,000 | 340 |
| 1998-01-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-01-06 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 1998-01-05 | 365 | 365 | 365 | 365 | 4,000 | 365 |
分割・併合履歴 ： なし
