7105 三菱ロジスネクスト(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2002-12-27 | 127 | 129 | 126 | 129 | 23,000 | 129 |
| 2002-12-26 | 144 | 144 | 128 | 135 | 11,000 | 135 |
| 2002-12-25 | 126 | 139 | 126 | 139 | 22,000 | 139 |
| 2002-12-24 | 116 | 123 | 116 | 120 | 23,000 | 120 |
| 2002-12-20 | 121 | 130 | 121 | 130 | 21,000 | 130 |
| 2002-12-19 | 121 | 121 | 110 | 121 | 41,000 | 121 |
| 2002-12-18 | 126 | 126 | 125 | 125 | 43,000 | 125 |
| 2002-12-17 | 130 | 130 | 126 | 126 | 23,000 | 126 |
| 2002-12-16 | 129 | 130 | 124 | 124 | 15,000 | 124 |
| 2002-12-13 | 144 | 144 | 130 | 133 | 55,000 | 133 |
| 2002-12-12 | 152 | 152 | 142 | 144 | 8,000 | 144 |
| 2002-12-11 | 142 | 147 | 140 | 147 | 7,000 | 147 |
| 2002-12-10 | 148 | 149 | 140 | 141 | 46,000 | 141 |
| 2002-12-09 | 142 | 142 | 141 | 141 | 5,000 | 141 |
| 2002-12-06 | 143 | 143 | 142 | 142 | 30,000 | 142 |
| 2002-12-05 | 143 | 147 | 143 | 143 | 13,000 | 143 |
| 2002-12-04 | 147 | 147 | 142 | 142 | 10,000 | 142 |
| 2002-12-03 | 141 | 149 | 141 | 147 | 20,000 | 147 |
| 2002-12-02 | 151 | 155 | 140 | 142 | 33,000 | 142 |
| 2002-11-29 | 157 | 165 | 151 | 151 | 36,000 | 151 |
| 2002-11-28 | 160 | 175 | 152 | 160 | 32,000 | 160 |
| 2002-11-27 | 178 | 178 | 165 | 165 | 13,000 | 165 |
| 2002-11-26 | 173 | 178 | 173 | 175 | 27,000 | 175 |
| 2002-11-25 | 153 | 165 | 153 | 165 | 24,000 | 165 |
| 2002-11-22 | 143 | 145 | 138 | 143 | 15,000 | 143 |
| 2002-11-21 | 120 | 143 | 120 | 143 | 33,000 | 143 |
| 2002-11-20 | 110 | 120 | 106 | 120 | 57,000 | 120 |
| 2002-11-19 | 143 | 143 | 118 | 120 | 15,000 | 120 |
| 2002-11-18 | 156 | 156 | 140 | 141 | 9,000 | 141 |
| 2002-11-15 | 162 | 169 | 162 | 166 | 5,000 | 166 |
| 2002-11-14 | 161 | 162 | 157 | 160 | 8,000 | 160 |
| 2002-11-13 | 169 | 169 | 163 | 163 | 14,000 | 163 |
| 2002-11-12 | 172 | 172 | 171 | 171 | 4,000 | 171 |
| 2002-11-11 | 174 | 174 | 171 | 171 | 3,000 | 171 |
| 2002-11-08 | 180 | 180 | 173 | 173 | 6,000 | 173 |
| 2002-11-07 | 172 | 181 | 172 | 181 | 26,000 | 181 |
| 2002-11-06 | 174 | 180 | 174 | 180 | 13,000 | 180 |
| 2002-11-05 | 170 | 175 | 169 | 174 | 8,000 | 174 |
| 2002-11-01 | 170 | 171 | 169 | 169 | 11,000 | 169 |
| 2002-10-31 | 170 | 178 | 170 | 171 | 10,000 | 171 |
| 2002-10-30 | 179 | 180 | 170 | 172 | 14,000 | 172 |
| 2002-10-29 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 2002-10-28 | 176 | 180 | 176 | 180 | 6,000 | 180 |
| 2002-10-25 | 180 | 181 | 180 | 181 | 15,000 | 181 |
| 2002-10-24 | 175 | 175 | 171 | 172 | 9,000 | 172 |
| 2002-10-23 | 169 | 175 | 169 | 175 | 3,000 | 175 |
| 2002-10-22 | 177 | 177 | 169 | 170 | 7,000 | 170 |
| 2002-10-21 | 171 | 176 | 171 | 176 | 12,000 | 176 |
| 2002-10-18 | 174 | 179 | 174 | 176 | 11,000 | 176 |
| 2002-10-17 | 185 | 185 | 184 | 184 | 7,000 | 184 |
| 2002-10-16 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2002-10-15 | 190 | 190 | 189 | 190 | 17,000 | 190 |
| 2002-10-11 | 170 | 185 | 170 | 184 | 16,000 | 184 |
| 2002-10-10 | 161 | 170 | 157 | 169 | 6,000 | 169 |
| 2002-10-09 | 161 | 164 | 160 | 160 | 14,000 | 160 |
| 2002-10-08 | 162 | 165 | 160 | 160 | 17,000 | 160 |
| 2002-10-07 | 171 | 171 | 166 | 167 | 8,000 | 167 |
| 2002-10-04 | 176 | 176 | 174 | 174 | 5,000 | 174 |
| 2002-10-03 | 176 | 176 | 175 | 175 | 6,000 | 175 |
| 2002-10-02 | 183 | 183 | 175 | 176 | 4,000 | 176 |
| 2002-10-01 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-09-30 | 180 | 185 | 180 | 182 | 8,000 | 182 |
| 2002-09-27 | 185 | 185 | 184 | 185 | 23,000 | 185 |
| 2002-09-26 | 183 | 185 | 180 | 185 | 11,000 | 185 |
| 2002-09-25 | 184 | 184 | 182 | 182 | 13,000 | 182 |
| 2002-09-24 | 178 | 185 | 176 | 185 | 16,000 | 185 |
| 2002-09-20 | 178 | 179 | 177 | 178 | 8,000 | 178 |
| 2002-09-19 | 179 | 179 | 178 | 178 | 5,000 | 178 |
| 2002-09-18 | 169 | 170 | 168 | 170 | 8,000 | 170 |
| 2002-09-17 | 166 | 177 | 165 | 170 | 31,000 | 170 |
| 2002-09-13 | 160 | 166 | 160 | 166 | 68,000 | 166 |
| 2002-09-12 | 170 | 180 | 170 | 180 | 21,000 | 180 |
| 2002-09-11 | 174 | 180 | 174 | 180 | 7,000 | 180 |
| 2002-09-10 | 173 | 180 | 172 | 174 | 18,000 | 174 |
| 2002-09-09 | 161 | 167 | 161 | 165 | 21,000 | 165 |
| 2002-09-06 | 160 | 167 | 160 | 167 | 8,000 | 167 |
| 2002-09-05 | 170 | 170 | 165 | 169 | 15,000 | 169 |
| 2002-09-04 | 170 | 174 | 160 | 160 | 20,000 | 160 |
| 2002-09-03 | 181 | 181 | 170 | 171 | 19,000 | 171 |
| 2002-09-02 | 181 | 181 | 176 | 176 | 19,000 | 176 |
| 2002-08-30 | 180 | 184 | 180 | 181 | 18,000 | 181 |
| 2002-08-29 | 183 | 185 | 180 | 180 | 18,000 | 180 |
| 2002-08-28 | 189 | 189 | 182 | 182 | 8,000 | 182 |
| 2002-08-27 | 186 | 186 | 185 | 185 | 8,000 | 185 |
| 2002-08-26 | 186 | 194 | 186 | 193 | 9,000 | 193 |
| 2002-08-23 | 194 | 194 | 186 | 186 | 14,000 | 186 |
| 2002-08-22 | 183 | 189 | 181 | 189 | 20,000 | 189 |
| 2002-08-21 | 185 | 186 | 183 | 183 | 7,000 | 183 |
| 2002-08-20 | 187 | 190 | 182 | 183 | 10,000 | 183 |
| 2002-08-19 | 184 | 190 | 182 | 182 | 6,000 | 182 |
| 2002-08-16 | 195 | 195 | 194 | 194 | 5,000 | 194 |
| 2002-08-15 | 188 | 195 | 188 | 195 | 3,000 | 195 |
| 2002-08-14 | 182 | 192 | 182 | 183 | 4,000 | 183 |
| 2002-08-13 | 186 | 190 | 185 | 185 | 5,000 | 185 |
| 2002-08-12 | 193 | 199 | 186 | 186 | 5,000 | 186 |
| 2002-08-09 | 196 | 199 | 195 | 195 | 9,000 | 195 |
| 2002-08-08 | 189 | 195 | 180 | 190 | 68,000 | 190 |
| 2002-08-07 | 183 | 187 | 183 | 185 | 6,000 | 185 |
| 2002-08-06 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2002-08-05 | 192 | 192 | 190 | 190 | 6,000 | 190 |
| 2002-08-02 | 199 | 199 | 182 | 182 | 21,000 | 182 |
| 2002-08-01 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2002-07-31 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-07-30 | 182 | 187 | 181 | 187 | 6,000 | 187 |
| 2002-07-29 | 184 | 187 | 180 | 180 | 8,000 | 180 |
| 2002-07-26 | 185 | 185 | 183 | 183 | 9,000 | 183 |
| 2002-07-25 | 210 | 210 | 186 | 190 | 12,000 | 190 |
| 2002-07-24 | 202 | 202 | 198 | 200 | 14,000 | 200 |
| 2002-07-23 | 199 | 201 | 194 | 200 | 17,000 | 200 |
| 2002-07-22 | 190 | 205 | 190 | 194 | 9,000 | 194 |
| 2002-07-19 | 194 | 195 | 190 | 195 | 4,000 | 195 |
| 2002-07-18 | 190 | 196 | 190 | 190 | 11,000 | 190 |
| 2002-07-17 | 183 | 185 | 183 | 185 | 14,000 | 185 |
| 2002-07-16 | 190 | 195 | 182 | 183 | 15,000 | 183 |
| 2002-07-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-07-12 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-07-11 | 211 | 211 | 192 | 192 | 27,000 | 192 |
| 2002-07-10 | 199 | 201 | 196 | 201 | 29,000 | 201 |
| 2002-07-09 | 196 | 197 | 187 | 187 | 39,000 | 187 |
| 2002-07-08 | 199 | 199 | 196 | 196 | 3,000 | 196 |
| 2002-07-05 | 193 | 196 | 193 | 196 | 3,000 | 196 |
| 2002-07-04 | 191 | 196 | 191 | 191 | 5,000 | 191 |
| 2002-07-03 | 203 | 203 | 190 | 196 | 43,000 | 196 |
| 2002-07-02 | 190 | 200 | 190 | 194 | 9,000 | 194 |
| 2002-07-01 | 189 | 199 | 189 | 199 | 4,000 | 199 |
| 2002-06-28 | 190 | 190 | 189 | 189 | 27,000 | 189 |
| 2002-06-27 | 190 | 191 | 184 | 187 | 39,000 | 187 |
| 2002-06-26 | 201 | 201 | 195 | 195 | 19,000 | 195 |
| 2002-06-25 | 214 | 214 | 200 | 205 | 17,000 | 205 |
| 2002-06-24 | 200 | 204 | 198 | 204 | 27,000 | 204 |
| 2002-06-21 | 200 | 200 | 198 | 200 | 5,000 | 200 |
| 2002-06-20 | 200 | 205 | 200 | 205 | 10,000 | 205 |
| 2002-06-19 | 200 | 200 | 199 | 200 | 32,000 | 200 |
| 2002-06-18 | 216 | 216 | 198 | 198 | 31,000 | 198 |
| 2002-06-17 | 205 | 215 | 200 | 200 | 25,000 | 200 |
| 2002-06-14 | 206 | 210 | 206 | 206 | 75,000 | 206 |
| 2002-06-13 | 206 | 210 | 205 | 206 | 19,000 | 206 |
| 2002-06-12 | 206 | 210 | 205 | 205 | 37,000 | 205 |
| 2002-06-11 | 216 | 216 | 210 | 210 | 8,000 | 210 |
| 2002-06-10 | 210 | 216 | 210 | 216 | 19,000 | 216 |
| 2002-06-07 | 210 | 210 | 209 | 210 | 12,000 | 210 |
| 2002-06-06 | 218 | 219 | 210 | 210 | 25,000 | 210 |
| 2002-06-05 | 222 | 222 | 216 | 219 | 13,000 | 219 |
| 2002-06-04 | 225 | 225 | 223 | 223 | 7,000 | 223 |
| 2002-06-03 | 223 | 223 | 222 | 223 | 5,000 | 223 |
| 2002-05-31 | 218 | 224 | 216 | 224 | 9,000 | 224 |
| 2002-05-30 | 212 | 218 | 212 | 218 | 16,000 | 218 |
| 2002-05-29 | 224 | 224 | 218 | 218 | 13,000 | 218 |
| 2002-05-28 | 224 | 225 | 220 | 225 | 23,000 | 225 |
| 2002-05-27 | 225 | 227 | 222 | 225 | 37,000 | 225 |
| 2002-05-24 | 220 | 221 | 217 | 220 | 31,000 | 220 |
| 2002-05-23 | 216 | 218 | 216 | 218 | 28,000 | 218 |
| 2002-05-22 | 214 | 218 | 213 | 215 | 15,000 | 215 |
| 2002-05-21 | 218 | 218 | 216 | 218 | 19,000 | 218 |
| 2002-05-20 | 216 | 219 | 216 | 218 | 11,000 | 218 |
| 2002-05-17 | 216 | 220 | 215 | 215 | 11,000 | 215 |
| 2002-05-16 | 210 | 215 | 210 | 215 | 5,000 | 215 |
| 2002-05-15 | 212 | 212 | 206 | 212 | 16,000 | 212 |
| 2002-05-14 | 208 | 213 | 206 | 207 | 25,000 | 207 |
| 2002-05-13 | 210 | 217 | 210 | 217 | 26,000 | 217 |
| 2002-05-10 | 212 | 215 | 210 | 211 | 34,000 | 211 |
| 2002-05-09 | 213 | 213 | 211 | 211 | 9,000 | 211 |
| 2002-05-08 | 214 | 216 | 210 | 210 | 10,000 | 210 |
| 2002-05-07 | 221 | 221 | 215 | 215 | 8,000 | 215 |
| 2002-05-02 | 224 | 224 | 216 | 221 | 6,000 | 221 |
| 2002-05-01 | 228 | 228 | 223 | 223 | 13,000 | 223 |
| 2002-04-30 | 218 | 219 | 218 | 218 | 7,000 | 218 |
| 2002-04-26 | 220 | 221 | 215 | 215 | 15,000 | 215 |
| 2002-04-25 | 229 | 229 | 222 | 227 | 18,000 | 227 |
| 2002-04-24 | 227 | 227 | 216 | 220 | 20,000 | 220 |
| 2002-04-23 | 219 | 227 | 219 | 225 | 3,000 | 225 |
| 2002-04-22 | 222 | 222 | 218 | 218 | 6,000 | 218 |
| 2002-04-19 | 222 | 223 | 222 | 222 | 12,000 | 222 |
| 2002-04-18 | 220 | 222 | 220 | 222 | 9,000 | 222 |
| 2002-04-17 | 219 | 221 | 219 | 220 | 20,000 | 220 |
| 2002-04-16 | 221 | 222 | 217 | 220 | 14,000 | 220 |
| 2002-04-15 | 217 | 219 | 217 | 219 | 14,000 | 219 |
| 2002-04-12 | 231 | 231 | 225 | 229 | 28,000 | 229 |
| 2002-04-11 | 235 | 235 | 230 | 230 | 26,000 | 230 |
| 2002-04-10 | 224 | 233 | 224 | 233 | 73,000 | 233 |
| 2002-04-09 | 218 | 227 | 217 | 220 | 46,000 | 220 |
| 2002-04-08 | 220 | 221 | 213 | 213 | 12,000 | 213 |
| 2002-04-05 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2002-04-04 | 210 | 217 | 210 | 212 | 12,000 | 212 |
| 2002-04-03 | 206 | 207 | 206 | 207 | 18,000 | 207 |
| 2002-04-02 | 207 | 219 | 207 | 207 | 7,000 | 207 |
| 2002-04-01 | 215 | 216 | 206 | 207 | 9,000 | 207 |
| 2002-03-29 | 219 | 219 | 211 | 211 | 17,000 | 211 |
| 2002-03-28 | 207 | 215 | 205 | 213 | 38,000 | 213 |
| 2002-03-27 | 225 | 225 | 220 | 222 | 16,000 | 222 |
| 2002-03-26 | 225 | 229 | 225 | 229 | 15,000 | 229 |
| 2002-03-25 | 232 | 232 | 230 | 230 | 27,000 | 230 |
| 2002-03-22 | 231 | 235 | 231 | 232 | 10,000 | 232 |
| 2002-03-20 | 230 | 235 | 228 | 229 | 27,000 | 229 |
| 2002-03-19 | 237 | 238 | 235 | 235 | 26,000 | 235 |
| 2002-03-18 | 234 | 238 | 230 | 230 | 33,000 | 230 |
| 2002-03-15 | 236 | 236 | 230 | 234 | 13,000 | 234 |
| 2002-03-14 | 237 | 237 | 231 | 231 | 6,000 | 231 |
| 2002-03-13 | 237 | 238 | 230 | 237 | 17,000 | 237 |
| 2002-03-12 | 230 | 240 | 230 | 239 | 49,000 | 239 |
| 2002-03-11 | 230 | 231 | 229 | 229 | 46,000 | 229 |
| 2002-03-08 | 231 | 232 | 228 | 229 | 78,000 | 229 |
| 2002-03-07 | 229 | 230 | 225 | 228 | 34,000 | 228 |
| 2002-03-06 | 231 | 235 | 230 | 230 | 13,000 | 230 |
| 2002-03-05 | 241 | 242 | 229 | 230 | 39,000 | 230 |
| 2002-03-04 | 230 | 236 | 228 | 235 | 69,000 | 235 |
| 2002-03-01 | 229 | 233 | 229 | 230 | 30,000 | 230 |
| 2002-02-28 | 230 | 232 | 229 | 230 | 86,000 | 230 |
| 2002-02-27 | 233 | 233 | 230 | 230 | 40,000 | 230 |
| 2002-02-26 | 230 | 230 | 228 | 230 | 12,000 | 230 |
| 2002-02-25 | 230 | 230 | 230 | 230 | 27,000 | 230 |
| 2002-02-22 | 230 | 230 | 227 | 229 | 8,000 | 229 |
| 2002-02-21 | 227 | 230 | 216 | 230 | 17,000 | 230 |
| 2002-02-20 | 230 | 230 | 225 | 225 | 21,000 | 225 |
| 2002-02-19 | 229 | 229 | 224 | 226 | 15,000 | 226 |
| 2002-02-18 | 230 | 230 | 229 | 229 | 15,000 | 229 |
| 2002-02-15 | 227 | 227 | 220 | 227 | 12,000 | 227 |
| 2002-02-14 | 228 | 229 | 226 | 226 | 18,000 | 226 |
| 2002-02-13 | 214 | 225 | 214 | 225 | 12,000 | 225 |
| 2002-02-12 | 208 | 215 | 208 | 214 | 7,000 | 214 |
| 2002-02-08 | 206 | 209 | 205 | 206 | 21,000 | 206 |
| 2002-02-07 | 205 | 215 | 205 | 209 | 10,000 | 209 |
| 2002-02-06 | 205 | 215 | 205 | 205 | 15,000 | 205 |
| 2002-02-05 | 216 | 216 | 208 | 208 | 6,000 | 208 |
| 2002-02-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-02-01 | 221 | 221 | 205 | 215 | 16,000 | 215 |
| 2002-01-31 | 221 | 230 | 221 | 230 | 15,000 | 230 |
| 2002-01-30 | 215 | 220 | 215 | 220 | 10,000 | 220 |
| 2002-01-29 | 218 | 218 | 216 | 216 | 6,000 | 216 |
| 2002-01-28 | 229 | 229 | 219 | 219 | 4,000 | 219 |
| 2002-01-25 | 230 | 230 | 229 | 230 | 22,000 | 230 |
| 2002-01-24 | 218 | 228 | 218 | 228 | 3,000 | 228 |
| 2002-01-23 | 215 | 216 | 214 | 216 | 6,000 | 216 |
| 2002-01-22 | 230 | 230 | 215 | 215 | 35,000 | 215 |
| 2002-01-21 | 218 | 225 | 215 | 225 | 14,000 | 225 |
| 2002-01-18 | 215 | 218 | 215 | 218 | 13,000 | 218 |
| 2002-01-17 | 215 | 218 | 213 | 215 | 12,000 | 215 |
| 2002-01-16 | 216 | 216 | 205 | 205 | 6,000 | 205 |
| 2002-01-15 | 220 | 221 | 216 | 216 | 8,000 | 216 |
| 2002-01-11 | 205 | 206 | 195 | 195 | 69,000 | 195 |
| 2002-01-10 | 215 | 215 | 207 | 207 | 8,000 | 207 |
| 2002-01-09 | 215 | 220 | 204 | 220 | 28,000 | 220 |
| 2002-01-08 | 235 | 235 | 224 | 225 | 7,000 | 225 |
| 2002-01-07 | 242 | 242 | 234 | 235 | 11,000 | 235 |
| 2002-01-04 | 237 | 237 | 237 | 237 | 5,000 | 237 |
分割・併合履歴 ： なし
