7105 三菱ロジスネクスト(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 230 | 239 | 230 | 237 | 10,000 | 237 |
| 2001-12-27 | 219 | 228 | 206 | 228 | 8,000 | 228 |
| 2001-12-26 | 230 | 230 | 219 | 220 | 8,000 | 220 |
| 2001-12-25 | 201 | 209 | 201 | 209 | 18,000 | 209 |
| 2001-12-21 | 196 | 200 | 192 | 192 | 72,000 | 192 |
| 2001-12-20 | 200 | 209 | 190 | 196 | 62,000 | 196 |
| 2001-12-19 | 210 | 210 | 200 | 206 | 55,000 | 206 |
| 2001-12-18 | 225 | 225 | 212 | 213 | 17,000 | 213 |
| 2001-12-17 | 215 | 230 | 215 | 215 | 13,000 | 215 |
| 2001-12-14 | 215 | 215 | 215 | 215 | 46,000 | 215 |
| 2001-12-13 | 222 | 223 | 218 | 218 | 47,000 | 218 |
| 2001-12-12 | 225 | 232 | 221 | 221 | 52,000 | 221 |
| 2001-12-11 | 249 | 250 | 240 | 240 | 39,000 | 240 |
| 2001-12-10 | 233 | 238 | 233 | 237 | 8,000 | 237 |
| 2001-12-07 | 260 | 260 | 248 | 248 | 16,000 | 248 |
| 2001-12-06 | 250 | 260 | 250 | 260 | 12,000 | 260 |
| 2001-12-05 | 251 | 252 | 250 | 250 | 13,000 | 250 |
| 2001-12-04 | 252 | 253 | 251 | 253 | 7,000 | 253 |
| 2001-12-03 | 260 | 260 | 252 | 253 | 10,000 | 253 |
| 2001-11-30 | 265 | 265 | 252 | 252 | 7,000 | 252 |
| 2001-11-29 | 257 | 257 | 254 | 254 | 4,000 | 254 |
| 2001-11-28 | 262 | 264 | 258 | 261 | 13,000 | 261 |
| 2001-11-27 | 279 | 279 | 262 | 262 | 15,000 | 262 |
| 2001-11-26 | 251 | 269 | 251 | 269 | 32,000 | 269 |
| 2001-11-22 | 279 | 279 | 271 | 271 | 13,000 | 271 |
| 2001-11-21 | 270 | 272 | 270 | 270 | 14,000 | 270 |
| 2001-11-20 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 2001-11-19 | 270 | 285 | 270 | 285 | 11,000 | 285 |
| 2001-11-16 | 283 | 283 | 280 | 280 | 4,000 | 280 |
| 2001-11-15 | 280 | 280 | 275 | 276 | 18,000 | 276 |
| 2001-11-14 | 265 | 280 | 265 | 276 | 26,000 | 276 |
| 2001-11-13 | 265 | 270 | 255 | 259 | 17,000 | 259 |
| 2001-11-12 | 253 | 267 | 253 | 265 | 15,000 | 265 |
| 2001-11-09 | 271 | 273 | 270 | 273 | 8,000 | 273 |
| 2001-11-08 | 293 | 293 | 281 | 281 | 8,000 | 281 |
| 2001-11-07 | 299 | 300 | 297 | 298 | 17,000 | 298 |
| 2001-11-06 | 293 | 299 | 293 | 297 | 14,000 | 297 |
| 2001-11-05 | 280 | 299 | 280 | 293 | 29,000 | 293 |
| 2001-11-02 | 290 | 290 | 280 | 280 | 12,000 | 280 |
| 2001-11-01 | 304 | 304 | 291 | 291 | 16,000 | 291 |
| 2001-10-31 | 291 | 305 | 290 | 305 | 20,000 | 305 |
| 2001-10-30 | 310 | 310 | 286 | 286 | 60,000 | 286 |
| 2001-10-29 | 299 | 310 | 297 | 310 | 53,000 | 310 |
| 2001-10-26 | 280 | 295 | 280 | 294 | 37,000 | 294 |
| 2001-10-25 | 277 | 278 | 277 | 277 | 23,000 | 277 |
| 2001-10-24 | 270 | 276 | 261 | 272 | 30,000 | 272 |
| 2001-10-23 | 259 | 270 | 257 | 270 | 24,000 | 270 |
| 2001-10-22 | 252 | 256 | 251 | 256 | 4,000 | 256 |
| 2001-10-19 | 251 | 252 | 250 | 250 | 5,000 | 250 |
| 2001-10-18 | 251 | 251 | 250 | 250 | 13,000 | 250 |
| 2001-10-17 | 255 | 260 | 255 | 255 | 4,000 | 255 |
| 2001-10-16 | 257 | 257 | 251 | 254 | 15,000 | 254 |
| 2001-10-15 | 257 | 262 | 252 | 255 | 18,000 | 255 |
| 2001-10-12 | 263 | 264 | 260 | 264 | 18,000 | 264 |
| 2001-10-11 | 270 | 270 | 263 | 264 | 13,000 | 264 |
| 2001-10-10 | 260 | 260 | 256 | 260 | 10,000 | 260 |
| 2001-10-09 | 274 | 274 | 250 | 260 | 56,000 | 260 |
| 2001-10-05 | 276 | 279 | 269 | 276 | 34,000 | 276 |
| 2001-10-04 | 264 | 268 | 263 | 268 | 19,000 | 268 |
| 2001-10-03 | 263 | 263 | 259 | 259 | 27,000 | 259 |
| 2001-10-02 | 264 | 264 | 260 | 260 | 23,000 | 260 |
| 2001-10-01 | 265 | 265 | 246 | 260 | 35,000 | 260 |
| 2001-09-28 | 236 | 250 | 236 | 250 | 16,000 | 250 |
| 2001-09-27 | 236 | 236 | 236 | 236 | 12,000 | 236 |
| 2001-09-26 | 241 | 241 | 236 | 236 | 73,000 | 236 |
| 2001-09-25 | 240 | 242 | 235 | 236 | 43,000 | 236 |
| 2001-09-21 | 226 | 226 | 222 | 225 | 23,000 | 225 |
| 2001-09-20 | 242 | 242 | 230 | 230 | 29,000 | 230 |
| 2001-09-19 | 229 | 245 | 220 | 245 | 33,000 | 245 |
| 2001-09-18 | 219 | 229 | 215 | 229 | 34,000 | 229 |
| 2001-09-17 | 216 | 216 | 209 | 209 | 32,000 | 209 |
| 2001-09-14 | 220 | 220 | 211 | 216 | 69,000 | 216 |
| 2001-09-13 | 204 | 219 | 204 | 210 | 18,000 | 210 |
| 2001-09-12 | 206 | 219 | 200 | 200 | 31,000 | 200 |
| 2001-09-11 | 235 | 235 | 230 | 231 | 31,000 | 231 |
| 2001-09-10 | 233 | 233 | 228 | 230 | 13,000 | 230 |
| 2001-09-07 | 230 | 240 | 230 | 240 | 15,000 | 240 |
| 2001-09-06 | 241 | 244 | 230 | 244 | 32,000 | 244 |
| 2001-09-05 | 251 | 255 | 240 | 245 | 31,000 | 245 |
| 2001-09-04 | 244 | 251 | 235 | 246 | 32,000 | 246 |
| 2001-09-03 | 281 | 281 | 254 | 258 | 33,000 | 258 |
| 2001-08-31 | 280 | 283 | 280 | 281 | 22,000 | 281 |
| 2001-08-30 | 285 | 290 | 280 | 290 | 13,000 | 290 |
| 2001-08-29 | 300 | 301 | 300 | 300 | 32,000 | 300 |
| 2001-08-28 | 308 | 308 | 303 | 305 | 19,000 | 305 |
| 2001-08-27 | 311 | 311 | 308 | 308 | 26,000 | 308 |
| 2001-08-24 | 311 | 311 | 308 | 308 | 8,000 | 308 |
| 2001-08-23 | 316 | 316 | 306 | 308 | 62,000 | 308 |
| 2001-08-22 | 311 | 316 | 311 | 311 | 33,000 | 311 |
| 2001-08-21 | 310 | 320 | 310 | 315 | 27,000 | 315 |
| 2001-08-20 | 317 | 317 | 310 | 313 | 61,000 | 313 |
| 2001-08-17 | 328 | 328 | 320 | 320 | 27,000 | 320 |
| 2001-08-16 | 329 | 334 | 325 | 327 | 16,000 | 327 |
| 2001-08-15 | 325 | 334 | 325 | 330 | 22,000 | 330 |
| 2001-08-14 | 324 | 337 | 324 | 334 | 16,000 | 334 |
| 2001-08-13 | 323 | 325 | 321 | 325 | 8,000 | 325 |
| 2001-08-10 | 333 | 335 | 325 | 325 | 22,000 | 325 |
| 2001-08-09 | 333 | 334 | 330 | 333 | 9,000 | 333 |
| 2001-08-08 | 334 | 345 | 328 | 340 | 50,000 | 340 |
| 2001-08-07 | 327 | 333 | 327 | 330 | 62,000 | 330 |
| 2001-08-06 | 331 | 334 | 329 | 330 | 57,000 | 330 |
| 2001-08-03 | 326 | 331 | 326 | 331 | 6,000 | 331 |
| 2001-08-02 | 335 | 340 | 331 | 339 | 23,000 | 339 |
| 2001-08-01 | 334 | 336 | 319 | 334 | 34,000 | 334 |
| 2001-07-31 | 320 | 330 | 320 | 324 | 22,000 | 324 |
| 2001-07-30 | 319 | 334 | 319 | 334 | 24,000 | 334 |
| 2001-07-27 | 335 | 335 | 333 | 334 | 8,000 | 334 |
| 2001-07-26 | 340 | 340 | 335 | 340 | 37,000 | 340 |
| 2001-07-25 | 343 | 344 | 340 | 344 | 31,000 | 344 |
| 2001-07-24 | 335 | 345 | 323 | 345 | 48,000 | 345 |
| 2001-07-23 | 333 | 340 | 315 | 340 | 60,000 | 340 |
| 2001-07-19 | 330 | 338 | 330 | 334 | 39,000 | 334 |
| 2001-07-18 | 355 | 355 | 340 | 340 | 42,000 | 340 |
| 2001-07-17 | 334 | 340 | 333 | 340 | 26,000 | 340 |
| 2001-07-16 | 335 | 340 | 332 | 339 | 30,000 | 339 |
| 2001-07-13 | 348 | 360 | 340 | 340 | 62,000 | 340 |
| 2001-07-12 | 343 | 345 | 340 | 340 | 26,000 | 340 |
| 2001-07-11 | 355 | 355 | 336 | 353 | 30,000 | 353 |
| 2001-07-10 | 360 | 360 | 349 | 360 | 69,000 | 360 |
| 2001-07-09 | 330 | 348 | 329 | 348 | 90,000 | 348 |
| 2001-07-06 | 379 | 379 | 355 | 355 | 91,000 | 355 |
| 2001-07-05 | 380 | 389 | 372 | 380 | 142,000 | 380 |
| 2001-07-04 | 384 | 402 | 380 | 390 | 426,000 | 390 |
| 2001-07-03 | 357 | 382 | 355 | 377 | 300,000 | 377 |
| 2001-07-02 | 354 | 354 | 348 | 350 | 103,000 | 350 |
| 2001-06-29 | 355 | 355 | 346 | 352 | 72,000 | 352 |
| 2001-06-28 | 368 | 369 | 349 | 350 | 241,000 | 350 |
| 2001-06-27 | 335 | 358 | 335 | 358 | 556,000 | 358 |
| 2001-06-26 | 308 | 330 | 307 | 330 | 260,000 | 330 |
| 2001-06-25 | 302 | 305 | 300 | 302 | 55,000 | 302 |
| 2001-06-22 | 297 | 302 | 296 | 297 | 35,000 | 297 |
| 2001-06-21 | 289 | 299 | 289 | 296 | 39,000 | 296 |
| 2001-06-20 | 282 | 288 | 282 | 285 | 57,000 | 285 |
| 2001-06-19 | 289 | 289 | 280 | 283 | 114,000 | 283 |
| 2001-06-18 | 285 | 290 | 285 | 288 | 26,000 | 288 |
| 2001-06-15 | 290 | 294 | 285 | 294 | 34,000 | 294 |
| 2001-06-14 | 292 | 300 | 280 | 300 | 110,000 | 300 |
| 2001-06-13 | 291 | 297 | 291 | 297 | 58,000 | 297 |
| 2001-06-12 | 310 | 310 | 300 | 301 | 58,000 | 301 |
| 2001-06-11 | 318 | 322 | 308 | 312 | 158,000 | 312 |
| 2001-06-08 | 315 | 320 | 312 | 315 | 91,000 | 315 |
| 2001-06-07 | 310 | 315 | 309 | 311 | 58,000 | 311 |
| 2001-06-06 | 324 | 325 | 309 | 309 | 75,000 | 309 |
| 2001-06-05 | 325 | 325 | 309 | 320 | 97,000 | 320 |
| 2001-06-04 | 318 | 332 | 313 | 321 | 198,000 | 321 |
| 2001-06-01 | 305 | 315 | 303 | 308 | 55,000 | 308 |
| 2001-05-31 | 304 | 314 | 301 | 302 | 95,000 | 302 |
| 2001-05-30 | 305 | 320 | 300 | 319 | 136,000 | 319 |
| 2001-05-29 | 331 | 334 | 305 | 305 | 399,000 | 305 |
| 2001-05-28 | 294 | 327 | 291 | 321 | 795,000 | 321 |
| 2001-05-25 | 284 | 284 | 275 | 280 | 75,000 | 280 |
| 2001-05-24 | 280 | 284 | 276 | 280 | 85,000 | 280 |
| 2001-05-23 | 295 | 295 | 275 | 284 | 251,000 | 284 |
| 2001-05-22 | 292 | 299 | 283 | 295 | 479,000 | 295 |
| 2001-05-21 | 265 | 287 | 265 | 287 | 426,000 | 287 |
| 2001-05-18 | 263 | 265 | 255 | 262 | 159,000 | 262 |
| 2001-05-17 | 273 | 274 | 255 | 257 | 263,000 | 257 |
| 2001-05-16 | 239 | 275 | 239 | 275 | 708,000 | 275 |
| 2001-05-15 | 202 | 239 | 201 | 229 | 118,000 | 229 |
| 2001-05-14 | 207 | 208 | 204 | 204 | 6,000 | 204 |
| 2001-05-11 | 202 | 204 | 202 | 204 | 10,000 | 204 |
| 2001-05-10 | 204 | 204 | 200 | 201 | 14,000 | 201 |
| 2001-05-09 | 210 | 213 | 203 | 203 | 16,000 | 203 |
| 2001-05-08 | 214 | 214 | 213 | 213 | 9,000 | 213 |
| 2001-05-07 | 220 | 220 | 213 | 213 | 31,000 | 213 |
| 2001-05-02 | 218 | 220 | 216 | 219 | 17,000 | 219 |
| 2001-05-01 | 227 | 227 | 220 | 220 | 34,000 | 220 |
| 2001-04-27 | 212 | 213 | 209 | 212 | 48,000 | 212 |
| 2001-04-26 | 207 | 210 | 207 | 207 | 17,000 | 207 |
| 2001-04-25 | 210 | 210 | 205 | 206 | 27,000 | 206 |
| 2001-04-24 | 201 | 209 | 200 | 208 | 15,000 | 208 |
| 2001-04-23 | 207 | 209 | 201 | 201 | 16,000 | 201 |
| 2001-04-20 | 204 | 204 | 201 | 202 | 38,000 | 202 |
| 2001-04-19 | 210 | 211 | 204 | 204 | 52,000 | 204 |
| 2001-04-18 | 212 | 212 | 207 | 210 | 15,000 | 210 |
| 2001-04-17 | 201 | 205 | 200 | 203 | 19,000 | 203 |
| 2001-04-16 | 198 | 200 | 198 | 200 | 3,000 | 200 |
| 2001-04-13 | 203 | 204 | 196 | 196 | 14,000 | 196 |
| 2001-04-12 | 202 | 202 | 193 | 193 | 14,000 | 193 |
| 2001-04-11 | 200 | 205 | 191 | 192 | 8,000 | 192 |
| 2001-04-10 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2001-04-09 | 204 | 205 | 195 | 195 | 6,000 | 195 |
| 2001-04-06 | 199 | 200 | 199 | 200 | 35,000 | 200 |
| 2001-04-05 | 195 | 195 | 195 | 195 | 33,000 | 195 |
| 2001-04-04 | 190 | 193 | 187 | 193 | 17,000 | 193 |
| 2001-04-03 | 180 | 195 | 180 | 195 | 32,000 | 195 |
| 2001-04-02 | 184 | 184 | 176 | 178 | 7,000 | 178 |
| 2001-03-30 | 188 | 188 | 185 | 185 | 10,000 | 185 |
| 2001-03-29 | 190 | 190 | 188 | 188 | 14,000 | 188 |
| 2001-03-28 | 195 | 195 | 189 | 190 | 9,000 | 190 |
| 2001-03-27 | 189 | 195 | 189 | 195 | 16,000 | 195 |
| 2001-03-26 | 195 | 199 | 186 | 188 | 20,000 | 188 |
| 2001-03-23 | 184 | 186 | 184 | 185 | 22,000 | 185 |
| 2001-03-22 | 181 | 183 | 180 | 183 | 11,000 | 183 |
| 2001-03-21 | 167 | 184 | 167 | 184 | 25,000 | 184 |
| 2001-03-19 | 170 | 173 | 170 | 173 | 3,000 | 173 |
| 2001-03-16 | 175 | 175 | 173 | 173 | 5,000 | 173 |
| 2001-03-15 | 165 | 167 | 157 | 163 | 42,000 | 163 |
| 2001-03-14 | 170 | 170 | 167 | 168 | 33,000 | 168 |
| 2001-03-13 | 176 | 177 | 170 | 171 | 52,000 | 171 |
| 2001-03-12 | 181 | 181 | 179 | 179 | 6,000 | 179 |
| 2001-03-09 | 186 | 186 | 182 | 182 | 33,000 | 182 |
| 2001-03-08 | 175 | 186 | 175 | 186 | 49,000 | 186 |
| 2001-03-07 | 176 | 176 | 175 | 175 | 6,000 | 175 |
| 2001-03-06 | 177 | 177 | 177 | 177 | 13,000 | 177 |
| 2001-03-05 | 177 | 178 | 175 | 175 | 19,000 | 175 |
| 2001-03-02 | 180 | 180 | 175 | 175 | 27,000 | 175 |
| 2001-03-01 | 181 | 181 | 180 | 180 | 5,000 | 180 |
| 2001-02-28 | 184 | 184 | 180 | 181 | 15,000 | 181 |
| 2001-02-27 | 182 | 183 | 182 | 183 | 69,000 | 183 |
| 2001-02-26 | 181 | 182 | 181 | 182 | 18,000 | 182 |
| 2001-02-23 | 183 | 183 | 180 | 183 | 41,000 | 183 |
| 2001-02-22 | 180 | 180 | 178 | 178 | 27,000 | 178 |
| 2001-02-21 | 178 | 178 | 178 | 178 | 9,000 | 178 |
| 2001-02-20 | 176 | 177 | 175 | 176 | 50,000 | 176 |
| 2001-02-19 | 183 | 183 | 178 | 178 | 26,000 | 178 |
| 2001-02-15 | 179 | 188 | 179 | 188 | 2,000 | 188 |
| 2001-02-14 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2001-02-13 | 180 | 180 | 180 | 180 | 73,000 | 180 |
| 2001-02-09 | 175 | 177 | 175 | 177 | 6,000 | 177 |
| 2001-02-08 | 179 | 179 | 177 | 177 | 11,000 | 177 |
| 2001-02-07 | 177 | 179 | 177 | 179 | 5,000 | 179 |
| 2001-02-06 | 175 | 177 | 175 | 176 | 7,000 | 176 |
| 2001-02-05 | 173 | 174 | 172 | 174 | 7,000 | 174 |
| 2001-02-02 | 178 | 178 | 178 | 178 | 15,000 | 178 |
| 2001-02-01 | 190 | 190 | 179 | 179 | 2,000 | 179 |
| 2001-01-31 | 176 | 185 | 176 | 184 | 5,000 | 184 |
| 2001-01-30 | 178 | 178 | 175 | 175 | 46,000 | 175 |
| 2001-01-29 | 184 | 184 | 179 | 179 | 5,000 | 179 |
| 2001-01-26 | 180 | 183 | 176 | 183 | 10,000 | 183 |
| 2001-01-25 | 180 | 180 | 175 | 175 | 70,000 | 175 |
| 2001-01-24 | 173 | 175 | 173 | 175 | 3,000 | 175 |
| 2001-01-23 | 173 | 173 | 172 | 172 | 15,000 | 172 |
| 2001-01-22 | 168 | 178 | 167 | 167 | 29,000 | 167 |
| 2001-01-19 | 174 | 175 | 171 | 171 | 4,000 | 171 |
| 2001-01-18 | 174 | 175 | 164 | 174 | 11,000 | 174 |
| 2001-01-17 | 161 | 175 | 161 | 175 | 14,000 | 175 |
| 2001-01-16 | 175 | 175 | 165 | 165 | 5,000 | 165 |
| 2001-01-15 | 165 | 170 | 165 | 170 | 3,000 | 170 |
| 2001-01-12 | 165 | 170 | 165 | 165 | 9,000 | 165 |
| 2001-01-11 | 166 | 170 | 165 | 165 | 37,000 | 165 |
| 2001-01-10 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2001-01-09 | 169 | 170 | 167 | 167 | 5,000 | 167 |
| 2001-01-05 | 173 | 173 | 171 | 171 | 5,000 | 171 |
| 2001-01-04 | 179 | 179 | 171 | 174 | 6,000 | 174 |
分割・併合履歴 ： なし
