7105 三菱ロジスネクスト(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 173 | 173 | 172 | 172 | 3,000 | 172 |
| 2000-12-28 | 174 | 174 | 171 | 171 | 10,000 | 171 |
| 2000-12-27 | 177 | 177 | 174 | 174 | 4,000 | 174 |
| 2000-12-26 | 180 | 180 | 177 | 177 | 46,000 | 177 |
| 2000-12-25 | 184 | 184 | 180 | 180 | 17,000 | 180 |
| 2000-12-22 | 171 | 172 | 171 | 172 | 5,000 | 172 |
| 2000-12-21 | 170 | 170 | 166 | 166 | 14,000 | 166 |
| 2000-12-20 | 177 | 178 | 170 | 170 | 13,000 | 170 |
| 2000-12-19 | 181 | 181 | 177 | 177 | 57,000 | 177 |
| 2000-12-18 | 185 | 185 | 180 | 180 | 28,000 | 180 |
| 2000-12-15 | 182 | 186 | 182 | 186 | 22,000 | 186 |
| 2000-12-13 | 188 | 188 | 180 | 180 | 20,000 | 180 |
| 2000-12-12 | 189 | 199 | 184 | 184 | 37,000 | 184 |
| 2000-12-11 | 184 | 185 | 180 | 185 | 21,000 | 185 |
| 2000-12-08 | 190 | 190 | 180 | 180 | 53,000 | 180 |
| 2000-12-07 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2000-12-06 | 185 | 185 | 180 | 181 | 33,000 | 181 |
| 2000-12-05 | 183 | 185 | 181 | 181 | 12,000 | 181 |
| 2000-12-04 | 189 | 189 | 188 | 188 | 2,000 | 188 |
| 2000-12-01 | 185 | 185 | 180 | 184 | 22,000 | 184 |
| 2000-11-30 | 180 | 182 | 180 | 182 | 25,000 | 182 |
| 2000-11-29 | 185 | 195 | 185 | 195 | 21,000 | 195 |
| 2000-11-28 | 186 | 186 | 185 | 185 | 4,000 | 185 |
| 2000-11-27 | 188 | 188 | 178 | 186 | 6,000 | 186 |
| 2000-11-24 | 189 | 189 | 188 | 188 | 13,000 | 188 |
| 2000-11-22 | 180 | 180 | 178 | 178 | 3,000 | 178 |
| 2000-11-21 | 180 | 180 | 176 | 176 | 35,000 | 176 |
| 2000-11-17 | 182 | 185 | 182 | 185 | 2,000 | 185 |
| 2000-11-16 | 177 | 177 | 175 | 175 | 4,000 | 175 |
| 2000-11-15 | 179 | 179 | 178 | 178 | 14,000 | 178 |
| 2000-11-14 | 187 | 187 | 177 | 177 | 6,000 | 177 |
| 2000-11-13 | 183 | 186 | 183 | 186 | 5,000 | 186 |
| 2000-11-10 | 179 | 182 | 179 | 182 | 4,000 | 182 |
| 2000-11-09 | 179 | 193 | 179 | 193 | 8,000 | 193 |
| 2000-11-08 | 180 | 191 | 180 | 191 | 3,000 | 191 |
| 2000-11-07 | 194 | 194 | 179 | 179 | 7,000 | 179 |
| 2000-11-06 | 188 | 198 | 184 | 184 | 11,000 | 184 |
| 2000-11-02 | 190 | 194 | 190 | 194 | 2,000 | 194 |
| 2000-11-01 | 185 | 190 | 185 | 190 | 4,000 | 190 |
| 2000-10-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-10-27 | 193 | 193 | 190 | 190 | 5,000 | 190 |
| 2000-10-26 | 180 | 194 | 180 | 193 | 4,000 | 193 |
| 2000-10-25 | 199 | 200 | 178 | 178 | 18,000 | 178 |
| 2000-10-24 | 185 | 200 | 185 | 200 | 3,000 | 200 |
| 2000-10-23 | 176 | 184 | 176 | 183 | 8,000 | 183 |
| 2000-10-20 | 172 | 180 | 172 | 175 | 16,000 | 175 |
| 2000-10-19 | 180 | 180 | 171 | 171 | 5,000 | 171 |
| 2000-10-18 | 181 | 181 | 179 | 179 | 8,000 | 179 |
| 2000-10-17 | 179 | 182 | 177 | 181 | 26,000 | 181 |
| 2000-10-16 | 195 | 195 | 170 | 179 | 44,000 | 179 |
| 2000-10-13 | 201 | 201 | 195 | 195 | 20,000 | 195 |
| 2000-10-12 | 196 | 200 | 196 | 200 | 3,000 | 200 |
| 2000-10-11 | 197 | 200 | 197 | 200 | 3,000 | 200 |
| 2000-10-10 | 200 | 200 | 197 | 197 | 6,000 | 197 |
| 2000-10-06 | 205 | 205 | 200 | 200 | 2,000 | 200 |
| 2000-10-05 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2000-10-04 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2000-10-03 | 208 | 208 | 200 | 208 | 8,000 | 208 |
| 2000-10-02 | 217 | 217 | 208 | 208 | 9,000 | 208 |
| 2000-09-29 | 215 | 220 | 209 | 220 | 16,000 | 220 |
| 2000-09-28 | 208 | 208 | 208 | 208 | 6,000 | 208 |
| 2000-09-27 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2000-09-26 | 210 | 215 | 208 | 208 | 5,000 | 208 |
| 2000-09-25 | 215 | 215 | 209 | 209 | 13,000 | 209 |
| 2000-09-22 | 217 | 217 | 208 | 210 | 8,000 | 210 |
| 2000-09-21 | 210 | 219 | 210 | 219 | 13,000 | 219 |
| 2000-09-20 | 196 | 213 | 196 | 213 | 18,000 | 213 |
| 2000-09-19 | 201 | 206 | 201 | 206 | 10,000 | 206 |
| 2000-09-18 | 206 | 206 | 183 | 203 | 5,000 | 203 |
| 2000-09-14 | 182 | 207 | 182 | 207 | 7,000 | 207 |
| 2000-09-13 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-09-12 | 190 | 190 | 175 | 178 | 6,000 | 178 |
| 2000-09-11 | 200 | 200 | 190 | 190 | 6,000 | 190 |
| 2000-09-08 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2000-09-07 | 205 | 205 | 201 | 201 | 7,000 | 201 |
| 2000-09-06 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2000-09-05 | 206 | 206 | 205 | 205 | 12,000 | 205 |
| 2000-09-04 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2000-09-01 | 215 | 215 | 205 | 205 | 10,000 | 205 |
| 2000-08-31 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-08-30 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 2000-08-29 | 215 | 215 | 205 | 205 | 16,000 | 205 |
| 2000-08-28 | 215 | 215 | 215 | 215 | 59,000 | 215 |
| 2000-08-25 | 219 | 220 | 218 | 219 | 21,000 | 219 |
| 2000-08-24 | 206 | 219 | 206 | 219 | 8,000 | 219 |
| 2000-08-23 | 203 | 206 | 203 | 206 | 3,000 | 206 |
| 2000-08-22 | 200 | 203 | 200 | 203 | 5,000 | 203 |
| 2000-08-21 | 210 | 211 | 209 | 210 | 16,000 | 210 |
| 2000-08-18 | 215 | 216 | 214 | 214 | 45,000 | 214 |
| 2000-08-17 | 211 | 220 | 211 | 220 | 9,000 | 220 |
| 2000-08-16 | 211 | 211 | 209 | 209 | 8,000 | 209 |
| 2000-08-15 | 210 | 211 | 210 | 211 | 24,000 | 211 |
| 2000-08-14 | 209 | 210 | 209 | 210 | 10,000 | 210 |
| 2000-08-11 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2000-08-10 | 202 | 202 | 201 | 201 | 3,000 | 201 |
| 2000-08-09 | 198 | 209 | 198 | 201 | 4,000 | 201 |
| 2000-08-08 | 200 | 205 | 199 | 201 | 12,000 | 201 |
| 2000-08-07 | 205 | 206 | 200 | 200 | 21,000 | 200 |
| 2000-08-04 | 205 | 207 | 205 | 205 | 17,000 | 205 |
| 2000-08-03 | 206 | 207 | 206 | 206 | 7,000 | 206 |
| 2000-08-02 | 210 | 210 | 209 | 209 | 47,000 | 209 |
| 2000-08-01 | 213 | 213 | 199 | 200 | 15,000 | 200 |
| 2000-07-31 | 207 | 207 | 193 | 193 | 20,000 | 193 |
| 2000-07-28 | 211 | 211 | 207 | 207 | 21,000 | 207 |
| 2000-07-27 | 210 | 211 | 207 | 211 | 59,000 | 211 |
| 2000-07-26 | 212 | 215 | 212 | 212 | 30,000 | 212 |
| 2000-07-25 | 220 | 220 | 206 | 206 | 17,000 | 206 |
| 2000-07-24 | 206 | 220 | 205 | 208 | 30,000 | 208 |
| 2000-07-21 | 218 | 220 | 201 | 204 | 26,000 | 204 |
| 2000-07-19 | 225 | 226 | 225 | 225 | 13,000 | 225 |
| 2000-07-18 | 238 | 238 | 215 | 225 | 17,000 | 225 |
| 2000-07-17 | 233 | 240 | 233 | 238 | 16,000 | 238 |
| 2000-07-14 | 240 | 240 | 233 | 233 | 36,000 | 233 |
| 2000-07-13 | 235 | 236 | 235 | 235 | 39,000 | 235 |
| 2000-07-12 | 240 | 240 | 237 | 240 | 34,000 | 240 |
| 2000-07-11 | 235 | 240 | 235 | 238 | 66,000 | 238 |
| 2000-07-10 | 239 | 240 | 231 | 235 | 61,000 | 235 |
| 2000-07-07 | 225 | 230 | 225 | 229 | 13,000 | 229 |
| 2000-07-06 | 226 | 229 | 216 | 225 | 36,000 | 225 |
| 2000-07-05 | 225 | 230 | 225 | 230 | 25,000 | 230 |
| 2000-07-04 | 232 | 233 | 228 | 233 | 31,000 | 233 |
| 2000-07-03 | 220 | 234 | 220 | 233 | 73,000 | 233 |
| 2000-06-30 | 213 | 215 | 212 | 212 | 20,000 | 212 |
| 2000-06-29 | 215 | 215 | 210 | 215 | 25,000 | 215 |
| 2000-06-28 | 210 | 218 | 210 | 215 | 31,000 | 215 |
| 2000-06-27 | 205 | 210 | 200 | 202 | 76,000 | 202 |
| 2000-06-26 | 200 | 200 | 196 | 199 | 37,000 | 199 |
| 2000-06-23 | 205 | 205 | 199 | 200 | 45,000 | 200 |
| 2000-06-22 | 185 | 200 | 184 | 190 | 29,000 | 190 |
| 2000-06-21 | 184 | 185 | 180 | 180 | 17,000 | 180 |
| 2000-06-20 | 180 | 185 | 180 | 185 | 88,000 | 185 |
| 2000-06-19 | 182 | 183 | 182 | 183 | 32,000 | 183 |
| 2000-06-16 | 180 | 183 | 176 | 183 | 19,000 | 183 |
| 2000-06-15 | 179 | 183 | 178 | 180 | 15,000 | 180 |
| 2000-06-14 | 180 | 184 | 177 | 184 | 26,000 | 184 |
| 2000-06-13 | 170 | 175 | 170 | 175 | 28,000 | 175 |
| 2000-06-12 | 170 | 170 | 168 | 168 | 11,000 | 168 |
| 2000-06-09 | 168 | 169 | 168 | 168 | 13,000 | 168 |
| 2000-06-08 | 169 | 172 | 169 | 169 | 6,000 | 169 |
| 2000-06-07 | 173 | 173 | 166 | 172 | 10,000 | 172 |
| 2000-06-06 | 168 | 172 | 166 | 172 | 44,000 | 172 |
| 2000-06-05 | 165 | 168 | 165 | 168 | 4,000 | 168 |
| 2000-06-02 | 163 | 165 | 163 | 164 | 10,000 | 164 |
| 2000-06-01 | 164 | 164 | 163 | 163 | 44,000 | 163 |
| 2000-05-31 | 164 | 165 | 164 | 165 | 4,000 | 165 |
| 2000-05-30 | 165 | 165 | 160 | 160 | 3,000 | 160 |
| 2000-05-29 | 164 | 164 | 163 | 164 | 7,000 | 164 |
| 2000-05-26 | 163 | 163 | 157 | 157 | 10,000 | 157 |
| 2000-05-25 | 164 | 175 | 163 | 163 | 27,000 | 163 |
| 2000-05-24 | 163 | 163 | 162 | 162 | 2,000 | 162 |
| 2000-05-23 | 167 | 170 | 160 | 165 | 46,000 | 165 |
| 2000-05-22 | 169 | 170 | 169 | 169 | 59,000 | 169 |
| 2000-05-19 | 164 | 167 | 164 | 167 | 16,000 | 167 |
| 2000-05-18 | 167 | 167 | 162 | 162 | 7,000 | 162 |
| 2000-05-17 | 164 | 165 | 164 | 164 | 12,000 | 164 |
| 2000-05-16 | 167 | 167 | 163 | 164 | 11,000 | 164 |
| 2000-05-15 | 162 | 167 | 162 | 167 | 16,000 | 167 |
| 2000-05-12 | 164 | 164 | 158 | 160 | 30,000 | 160 |
| 2000-05-11 | 169 | 169 | 160 | 160 | 21,000 | 160 |
| 2000-05-10 | 169 | 169 | 162 | 164 | 47,000 | 164 |
| 2000-05-09 | 162 | 170 | 162 | 170 | 51,000 | 170 |
| 2000-05-08 | 159 | 164 | 158 | 164 | 14,000 | 164 |
| 2000-05-02 | 165 | 165 | 155 | 156 | 11,000 | 156 |
| 2000-05-01 | 152 | 166 | 152 | 165 | 34,000 | 165 |
| 2000-04-28 | 156 | 156 | 152 | 153 | 33,000 | 153 |
| 2000-04-27 | 165 | 165 | 155 | 155 | 5,000 | 155 |
| 2000-04-26 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2000-04-25 | 160 | 175 | 160 | 175 | 31,000 | 175 |
| 2000-04-24 | 151 | 160 | 151 | 160 | 10,000 | 160 |
| 2000-04-21 | 151 | 153 | 150 | 150 | 77,000 | 150 |
| 2000-04-20 | 160 | 160 | 150 | 150 | 99,000 | 150 |
| 2000-04-19 | 174 | 175 | 160 | 160 | 60,000 | 160 |
| 2000-04-18 | 165 | 175 | 165 | 175 | 11,000 | 175 |
| 2000-04-17 | 168 | 169 | 160 | 160 | 9,000 | 160 |
| 2000-04-14 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2000-04-13 | 173 | 175 | 172 | 175 | 16,000 | 175 |
| 2000-04-12 | 170 | 170 | 170 | 170 | 12,000 | 170 |
| 2000-04-11 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2000-04-10 | 167 | 170 | 167 | 170 | 12,000 | 170 |
| 2000-04-07 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-04-06 | 167 | 167 | 165 | 166 | 21,000 | 166 |
| 2000-04-05 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 2000-04-04 | 170 | 170 | 166 | 170 | 5,000 | 170 |
| 2000-04-03 | 166 | 166 | 160 | 166 | 26,000 | 166 |
| 2000-03-31 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2000-03-30 | 170 | 172 | 170 | 172 | 5,000 | 172 |
| 2000-03-29 | 170 | 171 | 170 | 170 | 14,000 | 170 |
| 2000-03-28 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2000-03-27 | 170 | 170 | 158 | 164 | 67,000 | 164 |
| 2000-03-24 | 175 | 175 | 163 | 164 | 34,000 | 164 |
| 2000-03-23 | 166 | 167 | 166 | 167 | 7,000 | 167 |
| 2000-03-22 | 173 | 174 | 164 | 164 | 10,000 | 164 |
| 2000-03-21 | 175 | 175 | 174 | 174 | 9,000 | 174 |
| 2000-03-17 | 176 | 176 | 164 | 164 | 8,000 | 164 |
| 2000-03-16 | 170 | 170 | 162 | 167 | 13,000 | 167 |
| 2000-03-15 | 173 | 178 | 173 | 178 | 3,000 | 178 |
| 2000-03-14 | 166 | 170 | 166 | 168 | 9,000 | 168 |
| 2000-03-13 | 174 | 174 | 166 | 166 | 11,000 | 166 |
| 2000-03-10 | 174 | 174 | 169 | 174 | 49,000 | 174 |
| 2000-03-09 | 159 | 159 | 158 | 158 | 29,000 | 158 |
| 2000-03-08 | 159 | 160 | 158 | 159 | 17,000 | 159 |
| 2000-03-07 | 160 | 160 | 159 | 159 | 18,000 | 159 |
| 2000-03-06 | 160 | 161 | 160 | 161 | 18,000 | 161 |
| 2000-03-03 | 162 | 164 | 161 | 164 | 9,000 | 164 |
| 2000-03-02 | 162 | 162 | 161 | 162 | 15,000 | 162 |
| 2000-03-01 | 162 | 164 | 162 | 162 | 12,000 | 162 |
| 2000-02-29 | 161 | 162 | 161 | 162 | 7,000 | 162 |
| 2000-02-28 | 161 | 162 | 160 | 160 | 80,000 | 160 |
| 2000-02-25 | 173 | 174 | 170 | 170 | 21,000 | 170 |
| 2000-02-24 | 160 | 164 | 160 | 164 | 10,000 | 164 |
| 2000-02-23 | 160 | 165 | 160 | 165 | 9,000 | 165 |
| 2000-02-22 | 165 | 166 | 160 | 160 | 24,000 | 160 |
| 2000-02-21 | 165 | 166 | 165 | 165 | 12,000 | 165 |
| 2000-02-18 | 177 | 177 | 165 | 165 | 53,000 | 165 |
| 2000-02-17 | 171 | 171 | 167 | 167 | 25,000 | 167 |
| 2000-02-16 | 171 | 174 | 171 | 174 | 30,000 | 174 |
| 2000-02-15 | 184 | 184 | 171 | 171 | 22,000 | 171 |
| 2000-02-14 | 185 | 185 | 172 | 172 | 4,000 | 172 |
| 2000-02-10 | 174 | 175 | 173 | 175 | 14,000 | 175 |
| 2000-02-09 | 175 | 177 | 174 | 177 | 16,000 | 177 |
| 2000-02-08 | 180 | 180 | 175 | 175 | 25,000 | 175 |
| 2000-02-07 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 2000-02-04 | 182 | 182 | 180 | 180 | 4,000 | 180 |
| 2000-02-03 | 199 | 199 | 182 | 182 | 3,000 | 182 |
| 2000-02-02 | 189 | 194 | 184 | 194 | 45,000 | 194 |
| 2000-02-01 | 189 | 189 | 186 | 186 | 9,000 | 186 |
| 2000-01-31 | 185 | 189 | 185 | 189 | 4,000 | 189 |
| 2000-01-28 | 189 | 189 | 188 | 189 | 4,000 | 189 |
| 2000-01-27 | 188 | 189 | 188 | 189 | 51,000 | 189 |
| 2000-01-26 | 190 | 190 | 186 | 186 | 43,000 | 186 |
| 2000-01-25 | 207 | 207 | 198 | 198 | 13,000 | 198 |
| 2000-01-24 | 200 | 200 | 185 | 198 | 9,000 | 198 |
| 2000-01-21 | 189 | 194 | 187 | 187 | 15,000 | 187 |
| 2000-01-20 | 180 | 190 | 180 | 190 | 15,000 | 190 |
| 2000-01-19 | 179 | 180 | 179 | 180 | 6,000 | 180 |
| 2000-01-18 | 180 | 180 | 171 | 180 | 63,000 | 180 |
| 2000-01-17 | 172 | 179 | 171 | 179 | 30,000 | 179 |
| 2000-01-14 | 165 | 170 | 165 | 170 | 18,000 | 170 |
| 2000-01-13 | 174 | 174 | 170 | 170 | 62,000 | 170 |
| 2000-01-12 | 174 | 179 | 174 | 174 | 23,000 | 174 |
| 2000-01-11 | 179 | 180 | 174 | 174 | 12,000 | 174 |
| 2000-01-07 | 181 | 181 | 180 | 180 | 7,000 | 180 |
| 2000-01-06 | 181 | 185 | 180 | 185 | 58,000 | 185 |
| 2000-01-05 | 183 | 183 | 181 | 181 | 3,000 | 181 |
| 2000-01-04 | 199 | 199 | 183 | 183 | 3,000 | 183 |
分割・併合履歴 ： なし
