7105 三菱ロジスネクスト(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 1999-12-29 | 183 | 183 | 183 | 183 | 12,000 | 183 |
| 1999-12-28 | 182 | 182 | 182 | 182 | 41,000 | 182 |
| 1999-12-27 | 197 | 197 | 180 | 180 | 7,000 | 180 |
| 1999-12-24 | 181 | 200 | 181 | 200 | 14,000 | 200 |
| 1999-12-22 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 1999-12-21 | 183 | 183 | 180 | 180 | 6,000 | 180 |
| 1999-12-20 | 199 | 199 | 180 | 181 | 70,000 | 181 |
| 1999-12-17 | 203 | 203 | 200 | 200 | 2,000 | 200 |
| 1999-12-16 | 196 | 198 | 196 | 198 | 4,000 | 198 |
| 1999-12-15 | 214 | 214 | 188 | 193 | 18,000 | 193 |
| 1999-12-14 | 200 | 215 | 200 | 215 | 36,000 | 215 |
| 1999-12-13 | 197 | 200 | 195 | 200 | 5,000 | 200 |
| 1999-12-10 | 215 | 215 | 210 | 210 | 19,000 | 210 |
| 1999-12-09 | 196 | 196 | 195 | 196 | 6,000 | 196 |
| 1999-12-08 | 201 | 201 | 195 | 195 | 9,000 | 195 |
| 1999-12-07 | 212 | 212 | 201 | 201 | 36,000 | 201 |
| 1999-12-06 | 206 | 212 | 206 | 212 | 10,000 | 212 |
| 1999-12-03 | 200 | 202 | 200 | 201 | 9,000 | 201 |
| 1999-12-02 | 209 | 209 | 199 | 199 | 24,000 | 199 |
| 1999-12-01 | 200 | 200 | 199 | 199 | 44,000 | 199 |
| 1999-11-30 | 200 | 201 | 195 | 195 | 21,000 | 195 |
| 1999-11-29 | 200 | 210 | 200 | 210 | 19,000 | 210 |
| 1999-11-26 | 210 | 210 | 206 | 206 | 11,000 | 206 |
| 1999-11-25 | 211 | 211 | 210 | 210 | 50,000 | 210 |
| 1999-11-24 | 211 | 219 | 205 | 205 | 18,000 | 205 |
| 1999-11-22 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-11-19 | 215 | 215 | 210 | 210 | 7,000 | 210 |
| 1999-11-18 | 220 | 225 | 205 | 205 | 26,000 | 205 |
| 1999-11-17 | 219 | 219 | 200 | 201 | 13,000 | 201 |
| 1999-11-16 | 201 | 220 | 201 | 220 | 3,000 | 220 |
| 1999-11-15 | 211 | 211 | 200 | 200 | 5,000 | 200 |
| 1999-11-12 | 220 | 220 | 210 | 211 | 20,000 | 211 |
| 1999-11-11 | 234 | 234 | 220 | 220 | 13,000 | 220 |
| 1999-11-10 | 227 | 228 | 225 | 225 | 9,000 | 225 |
| 1999-11-09 | 227 | 235 | 226 | 227 | 5,000 | 227 |
| 1999-11-08 | 225 | 227 | 225 | 227 | 4,000 | 227 |
| 1999-11-05 | 240 | 240 | 223 | 223 | 4,000 | 223 |
| 1999-11-04 | 223 | 239 | 223 | 225 | 8,000 | 225 |
| 1999-11-02 | 224 | 224 | 222 | 222 | 3,000 | 222 |
| 1999-11-01 | 240 | 240 | 230 | 230 | 5,000 | 230 |
| 1999-10-29 | 225 | 239 | 225 | 239 | 14,000 | 239 |
| 1999-10-28 | 225 | 230 | 225 | 230 | 9,000 | 230 |
| 1999-10-27 | 239 | 239 | 222 | 222 | 7,000 | 222 |
| 1999-10-26 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 1999-10-25 | 240 | 240 | 221 | 221 | 21,000 | 221 |
| 1999-10-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-10-21 | 230 | 230 | 220 | 220 | 7,000 | 220 |
| 1999-10-20 | 232 | 232 | 230 | 230 | 2,000 | 230 |
| 1999-10-19 | 241 | 241 | 231 | 232 | 8,000 | 232 |
| 1999-10-18 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1999-10-15 | 231 | 231 | 230 | 230 | 13,000 | 230 |
| 1999-10-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-10-13 | 240 | 240 | 239 | 239 | 5,000 | 239 |
| 1999-10-08 | 240 | 251 | 240 | 242 | 11,000 | 242 |
| 1999-10-07 | 239 | 239 | 239 | 239 | 6,000 | 239 |
| 1999-10-06 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 1999-10-05 | 257 | 257 | 257 | 257 | 12,000 | 257 |
| 1999-10-04 | 236 | 257 | 236 | 257 | 12,000 | 257 |
| 1999-10-01 | 257 | 260 | 257 | 259 | 8,000 | 259 |
| 1999-09-30 | 245 | 260 | 245 | 260 | 9,000 | 260 |
| 1999-09-29 | 235 | 238 | 235 | 235 | 10,000 | 235 |
| 1999-09-28 | 245 | 245 | 242 | 242 | 11,000 | 242 |
| 1999-09-27 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 1999-09-24 | 240 | 240 | 235 | 240 | 32,000 | 240 |
| 1999-09-22 | 260 | 260 | 240 | 241 | 21,000 | 241 |
| 1999-09-21 | 250 | 255 | 240 | 255 | 24,000 | 255 |
| 1999-09-20 | 246 | 250 | 242 | 250 | 4,000 | 250 |
| 1999-09-17 | 240 | 242 | 240 | 242 | 5,000 | 242 |
| 1999-09-16 | 235 | 243 | 230 | 243 | 22,000 | 243 |
| 1999-09-14 | 260 | 260 | 250 | 255 | 18,000 | 255 |
| 1999-09-13 | 271 | 275 | 261 | 261 | 6,000 | 261 |
| 1999-09-10 | 274 | 274 | 270 | 271 | 20,000 | 271 |
| 1999-09-09 | 271 | 271 | 260 | 260 | 25,000 | 260 |
| 1999-09-08 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1999-09-07 | 265 | 273 | 265 | 273 | 6,000 | 273 |
| 1999-09-06 | 266 | 268 | 266 | 268 | 6,000 | 268 |
| 1999-09-03 | 282 | 282 | 265 | 265 | 3,000 | 265 |
| 1999-09-02 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1999-09-01 | 296 | 296 | 290 | 290 | 8,000 | 290 |
| 1999-08-31 | 263 | 273 | 262 | 263 | 70,000 | 263 |
| 1999-08-30 | 280 | 280 | 262 | 262 | 3,000 | 262 |
| 1999-08-27 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 1999-08-26 | 290 | 292 | 290 | 290 | 8,000 | 290 |
| 1999-08-25 | 261 | 287 | 261 | 287 | 13,000 | 287 |
| 1999-08-24 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1999-08-23 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-08-20 | 265 | 265 | 265 | 265 | 35,000 | 265 |
| 1999-08-19 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1999-08-18 | 269 | 269 | 265 | 265 | 11,000 | 265 |
| 1999-08-17 | 277 | 290 | 268 | 269 | 41,000 | 269 |
| 1999-08-16 | 261 | 262 | 260 | 261 | 47,000 | 261 |
| 1999-08-13 | 260 | 261 | 260 | 261 | 13,000 | 261 |
| 1999-08-12 | 255 | 261 | 255 | 261 | 3,000 | 261 |
| 1999-08-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-08-10 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 1999-08-09 | 280 | 280 | 280 | 280 | 33,000 | 280 |
| 1999-08-06 | 283 | 283 | 280 | 280 | 19,000 | 280 |
| 1999-08-05 | 291 | 291 | 290 | 290 | 7,000 | 290 |
| 1999-08-04 | 300 | 300 | 291 | 291 | 13,000 | 291 |
| 1999-08-03 | 301 | 301 | 297 | 300 | 16,000 | 300 |
| 1999-08-02 | 291 | 304 | 291 | 300 | 63,000 | 300 |
| 1999-07-30 | 300 | 300 | 295 | 299 | 13,000 | 299 |
| 1999-07-29 | 300 | 301 | 300 | 300 | 16,000 | 300 |
| 1999-07-28 | 297 | 297 | 297 | 297 | 39,000 | 297 |
| 1999-07-27 | 296 | 310 | 296 | 297 | 9,000 | 297 |
| 1999-07-26 | 300 | 300 | 294 | 296 | 17,000 | 296 |
| 1999-07-23 | 306 | 310 | 299 | 300 | 81,000 | 300 |
| 1999-07-22 | 315 | 315 | 306 | 308 | 27,000 | 308 |
| 1999-07-21 | 309 | 315 | 309 | 314 | 19,000 | 314 |
| 1999-07-19 | 310 | 315 | 308 | 309 | 70,000 | 309 |
| 1999-07-16 | 309 | 310 | 307 | 307 | 29,000 | 307 |
| 1999-07-15 | 311 | 311 | 307 | 310 | 54,000 | 310 |
| 1999-07-14 | 300 | 320 | 300 | 315 | 101,000 | 315 |
| 1999-07-13 | 296 | 300 | 296 | 299 | 60,000 | 299 |
| 1999-07-12 | 300 | 300 | 296 | 296 | 29,000 | 296 |
| 1999-07-09 | 290 | 295 | 290 | 295 | 44,000 | 295 |
| 1999-07-08 | 288 | 290 | 285 | 290 | 22,000 | 290 |
| 1999-07-07 | 281 | 285 | 280 | 280 | 60,000 | 280 |
| 1999-07-06 | 283 | 285 | 277 | 277 | 37,000 | 277 |
| 1999-07-05 | 275 | 282 | 275 | 280 | 63,000 | 280 |
| 1999-07-02 | 279 | 279 | 272 | 275 | 10,000 | 275 |
| 1999-07-01 | 286 | 288 | 272 | 273 | 24,000 | 273 |
| 1999-06-30 | 290 | 293 | 285 | 285 | 11,000 | 285 |
| 1999-06-29 | 289 | 289 | 287 | 287 | 7,000 | 287 |
| 1999-06-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-06-25 | 282 | 290 | 276 | 280 | 21,000 | 280 |
| 1999-06-24 | 290 | 290 | 270 | 270 | 31,000 | 270 |
| 1999-06-23 | 281 | 281 | 280 | 280 | 27,000 | 280 |
| 1999-06-22 | 285 | 285 | 282 | 282 | 78,000 | 282 |
| 1999-06-21 | 290 | 290 | 280 | 280 | 21,000 | 280 |
| 1999-06-18 | 290 | 290 | 286 | 286 | 5,000 | 286 |
| 1999-06-17 | 286 | 290 | 286 | 290 | 17,000 | 290 |
| 1999-06-16 | 290 | 290 | 286 | 286 | 19,000 | 286 |
| 1999-06-15 | 290 | 292 | 290 | 290 | 10,000 | 290 |
| 1999-06-14 | 290 | 300 | 290 | 295 | 21,000 | 295 |
| 1999-06-11 | 298 | 298 | 286 | 288 | 24,000 | 288 |
| 1999-06-10 | 263 | 270 | 263 | 270 | 2,000 | 270 |
| 1999-06-09 | 272 | 272 | 263 | 263 | 18,000 | 263 |
| 1999-06-08 | 272 | 274 | 272 | 272 | 39,000 | 272 |
| 1999-06-07 | 263 | 272 | 263 | 272 | 31,000 | 272 |
| 1999-06-04 | 260 | 263 | 260 | 262 | 26,000 | 262 |
| 1999-06-03 | 261 | 263 | 259 | 259 | 14,000 | 259 |
| 1999-06-02 | 250 | 259 | 244 | 259 | 17,000 | 259 |
| 1999-06-01 | 249 | 250 | 249 | 250 | 16,000 | 250 |
| 1999-05-31 | 250 | 250 | 240 | 249 | 67,000 | 249 |
| 1999-05-28 | 245 | 245 | 244 | 245 | 10,000 | 245 |
| 1999-05-27 | 250 | 250 | 245 | 245 | 87,000 | 245 |
| 1999-05-26 | 250 | 250 | 250 | 250 | 23,000 | 250 |
| 1999-05-25 | 260 | 262 | 246 | 250 | 67,000 | 250 |
| 1999-05-24 | 272 | 272 | 263 | 263 | 19,000 | 263 |
| 1999-05-21 | 274 | 274 | 272 | 272 | 24,000 | 272 |
| 1999-05-20 | 280 | 280 | 274 | 274 | 17,000 | 274 |
| 1999-05-19 | 288 | 288 | 280 | 280 | 12,000 | 280 |
| 1999-05-18 | 296 | 310 | 295 | 295 | 12,000 | 295 |
| 1999-05-17 | 300 | 310 | 300 | 310 | 9,000 | 310 |
| 1999-05-14 | 321 | 330 | 321 | 330 | 22,000 | 330 |
| 1999-05-13 | 325 | 330 | 325 | 326 | 49,000 | 326 |
| 1999-05-12 | 310 | 325 | 310 | 325 | 78,000 | 325 |
| 1999-05-11 | 302 | 312 | 302 | 310 | 22,000 | 310 |
| 1999-05-10 | 281 | 310 | 281 | 310 | 75,000 | 310 |
| 1999-05-07 | 279 | 285 | 279 | 280 | 22,000 | 280 |
| 1999-05-06 | 285 | 285 | 280 | 280 | 13,000 | 280 |
| 1999-04-30 | 276 | 280 | 275 | 280 | 13,000 | 280 |
| 1999-04-28 | 280 | 280 | 276 | 276 | 39,000 | 276 |
| 1999-04-27 | 273 | 280 | 273 | 280 | 15,000 | 280 |
| 1999-04-26 | 271 | 272 | 265 | 265 | 12,000 | 265 |
| 1999-04-23 | 271 | 275 | 271 | 271 | 20,000 | 271 |
| 1999-04-22 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1999-04-21 | 270 | 284 | 270 | 270 | 16,000 | 270 |
| 1999-04-20 | 275 | 285 | 275 | 275 | 4,000 | 275 |
| 1999-04-19 | 270 | 275 | 270 | 275 | 21,000 | 275 |
| 1999-04-16 | 272 | 285 | 272 | 273 | 27,000 | 273 |
| 1999-04-15 | 275 | 275 | 270 | 272 | 7,000 | 272 |
| 1999-04-14 | 270 | 277 | 270 | 272 | 24,000 | 272 |
| 1999-04-13 | 265 | 270 | 263 | 266 | 5,000 | 266 |
| 1999-04-12 | 275 | 278 | 270 | 270 | 16,000 | 270 |
| 1999-04-09 | 270 | 275 | 270 | 275 | 30,000 | 275 |
| 1999-04-08 | 260 | 268 | 254 | 268 | 38,000 | 268 |
| 1999-04-07 | 243 | 248 | 243 | 248 | 17,000 | 248 |
| 1999-04-06 | 248 | 248 | 237 | 238 | 8,000 | 238 |
| 1999-04-05 | 243 | 243 | 235 | 237 | 19,000 | 237 |
| 1999-04-02 | 239 | 239 | 233 | 233 | 10,000 | 233 |
| 1999-04-01 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1999-03-31 | 237 | 248 | 235 | 235 | 10,000 | 235 |
| 1999-03-30 | 240 | 240 | 237 | 237 | 9,000 | 237 |
| 1999-03-29 | 241 | 241 | 240 | 240 | 6,000 | 240 |
| 1999-03-26 | 238 | 248 | 238 | 240 | 21,000 | 240 |
| 1999-03-25 | 233 | 248 | 233 | 248 | 12,000 | 248 |
| 1999-03-24 | 241 | 241 | 233 | 233 | 12,000 | 233 |
| 1999-03-23 | 241 | 244 | 241 | 244 | 17,000 | 244 |
| 1999-03-19 | 235 | 240 | 235 | 240 | 13,000 | 240 |
| 1999-03-18 | 240 | 242 | 235 | 237 | 23,000 | 237 |
| 1999-03-17 | 231 | 238 | 231 | 233 | 17,000 | 233 |
| 1999-03-16 | 227 | 230 | 225 | 230 | 18,000 | 230 |
| 1999-03-15 | 220 | 225 | 220 | 225 | 8,000 | 225 |
| 1999-03-12 | 230 | 231 | 228 | 228 | 30,000 | 228 |
| 1999-03-11 | 229 | 230 | 226 | 230 | 20,000 | 230 |
| 1999-03-10 | 224 | 230 | 220 | 220 | 21,000 | 220 |
| 1999-03-09 | 227 | 227 | 224 | 224 | 2,000 | 224 |
| 1999-03-08 | 225 | 227 | 225 | 227 | 9,000 | 227 |
| 1999-03-05 | 220 | 225 | 220 | 225 | 6,000 | 225 |
| 1999-03-04 | 224 | 224 | 214 | 220 | 8,000 | 220 |
| 1999-03-03 | 213 | 214 | 213 | 214 | 7,000 | 214 |
| 1999-03-02 | 215 | 217 | 215 | 215 | 14,000 | 215 |
| 1999-03-01 | 226 | 226 | 214 | 217 | 69,000 | 217 |
| 1999-02-26 | 212 | 226 | 212 | 226 | 8,000 | 226 |
| 1999-02-25 | 214 | 227 | 214 | 227 | 16,000 | 227 |
| 1999-02-24 | 212 | 215 | 212 | 214 | 42,000 | 214 |
| 1999-02-23 | 214 | 214 | 211 | 213 | 19,000 | 213 |
| 1999-02-22 | 212 | 214 | 212 | 214 | 14,000 | 214 |
| 1999-02-19 | 212 | 213 | 212 | 212 | 3,000 | 212 |
| 1999-02-18 | 214 | 214 | 212 | 212 | 12,000 | 212 |
| 1999-02-17 | 216 | 216 | 213 | 213 | 31,000 | 213 |
| 1999-02-16 | 215 | 215 | 215 | 215 | 20,000 | 215 |
| 1999-02-15 | 212 | 213 | 212 | 213 | 11,000 | 213 |
| 1999-02-12 | 220 | 220 | 212 | 212 | 7,000 | 212 |
| 1999-02-10 | 217 | 217 | 210 | 210 | 47,000 | 210 |
| 1999-02-09 | 225 | 225 | 217 | 217 | 7,000 | 217 |
| 1999-02-08 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 1999-02-05 | 220 | 225 | 220 | 225 | 9,000 | 225 |
| 1999-02-04 | 218 | 218 | 217 | 217 | 4,000 | 217 |
| 1999-02-03 | 220 | 220 | 217 | 220 | 69,000 | 220 |
| 1999-02-02 | 224 | 225 | 224 | 225 | 16,000 | 225 |
| 1999-02-01 | 235 | 240 | 235 | 240 | 13,000 | 240 |
| 1999-01-29 | 220 | 235 | 220 | 235 | 24,000 | 235 |
| 1999-01-28 | 227 | 227 | 220 | 220 | 46,000 | 220 |
| 1999-01-27 | 235 | 235 | 225 | 225 | 6,000 | 225 |
| 1999-01-26 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 1999-01-25 | 224 | 230 | 216 | 230 | 18,000 | 230 |
| 1999-01-22 | 215 | 222 | 215 | 216 | 8,000 | 216 |
| 1999-01-21 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 1999-01-20 | 217 | 221 | 216 | 218 | 82,000 | 218 |
| 1999-01-19 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1999-01-18 | 231 | 231 | 215 | 215 | 9,000 | 215 |
| 1999-01-14 | 216 | 216 | 215 | 216 | 22,000 | 216 |
| 1999-01-13 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 1999-01-12 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-01-11 | 216 | 216 | 216 | 216 | 9,000 | 216 |
| 1999-01-08 | 215 | 216 | 215 | 216 | 5,000 | 216 |
| 1999-01-07 | 225 | 225 | 210 | 220 | 30,000 | 220 |
| 1999-01-06 | 233 | 233 | 225 | 225 | 58,000 | 225 |
| 1999-01-05 | 240 | 240 | 233 | 233 | 17,000 | 233 |
| 1999-01-04 | 233 | 233 | 233 | 233 | 2,000 | 233 |
分割・併合履歴 ： なし
