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