7105 三菱ロジスネクスト(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 236 | 240 | 234 | 240 | 25,000 | 240 |
| 2003-12-29 | 230 | 237 | 230 | 235 | 26,000 | 235 |
| 2003-12-26 | 228 | 230 | 228 | 230 | 18,000 | 230 |
| 2003-12-25 | 228 | 229 | 228 | 229 | 26,000 | 229 |
| 2003-12-24 | 223 | 227 | 221 | 226 | 40,000 | 226 |
| 2003-12-22 | 222 | 225 | 222 | 225 | 27,000 | 225 |
| 2003-12-19 | 232 | 232 | 223 | 227 | 16,000 | 227 |
| 2003-12-18 | 226 | 228 | 225 | 228 | 11,000 | 228 |
| 2003-12-17 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-12-16 | 231 | 232 | 226 | 226 | 23,000 | 226 |
| 2003-12-15 | 229 | 234 | 229 | 231 | 23,000 | 231 |
| 2003-12-12 | 231 | 231 | 226 | 229 | 57,000 | 229 |
| 2003-12-11 | 232 | 232 | 223 | 226 | 9,000 | 226 |
| 2003-12-10 | 233 | 233 | 222 | 222 | 44,000 | 222 |
| 2003-12-09 | 230 | 230 | 227 | 229 | 12,000 | 229 |
| 2003-12-08 | 235 | 235 | 229 | 229 | 19,000 | 229 |
| 2003-12-05 | 231 | 231 | 228 | 228 | 13,000 | 228 |
| 2003-12-04 | 230 | 231 | 229 | 231 | 13,000 | 231 |
| 2003-12-03 | 228 | 235 | 228 | 235 | 11,000 | 235 |
| 2003-12-02 | 231 | 231 | 225 | 225 | 18,000 | 225 |
| 2003-12-01 | 218 | 231 | 218 | 228 | 22,000 | 228 |
| 2003-11-28 | 232 | 234 | 232 | 232 | 17,000 | 232 |
| 2003-11-27 | 240 | 243 | 235 | 237 | 29,000 | 237 |
| 2003-11-26 | 234 | 245 | 234 | 245 | 14,000 | 245 |
| 2003-11-25 | 239 | 240 | 234 | 234 | 25,000 | 234 |
| 2003-11-21 | 231 | 233 | 231 | 232 | 12,000 | 232 |
| 2003-11-20 | 225 | 233 | 225 | 232 | 28,000 | 232 |
| 2003-11-19 | 231 | 231 | 226 | 230 | 11,000 | 230 |
| 2003-11-18 | 228 | 235 | 226 | 234 | 26,000 | 234 |
| 2003-11-17 | 238 | 239 | 225 | 225 | 35,000 | 225 |
| 2003-11-14 | 253 | 257 | 248 | 253 | 40,000 | 253 |
| 2003-11-13 | 267 | 267 | 260 | 263 | 25,000 | 263 |
| 2003-11-12 | 268 | 274 | 264 | 264 | 122,000 | 264 |
| 2003-11-11 | 256 | 269 | 242 | 267 | 83,000 | 267 |
| 2003-11-10 | 256 | 264 | 256 | 261 | 47,000 | 261 |
| 2003-11-07 | 262 | 270 | 250 | 256 | 162,000 | 256 |
| 2003-11-06 | 296 | 296 | 266 | 266 | 404,000 | 266 |
| 2003-11-05 | 229 | 229 | 225 | 226 | 8,000 | 226 |
| 2003-11-04 | 226 | 226 | 218 | 219 | 11,000 | 219 |
| 2003-10-31 | 219 | 219 | 213 | 213 | 16,000 | 213 |
| 2003-10-30 | 218 | 220 | 218 | 218 | 24,000 | 218 |
| 2003-10-29 | 220 | 223 | 220 | 220 | 12,000 | 220 |
| 2003-10-28 | 221 | 221 | 216 | 218 | 7,000 | 218 |
| 2003-10-27 | 220 | 235 | 220 | 230 | 11,000 | 230 |
| 2003-10-24 | 214 | 220 | 214 | 220 | 22,000 | 220 |
| 2003-10-23 | 230 | 230 | 213 | 213 | 29,000 | 213 |
| 2003-10-22 | 238 | 238 | 233 | 233 | 14,000 | 233 |
| 2003-10-21 | 240 | 240 | 230 | 238 | 39,000 | 238 |
| 2003-10-20 | 226 | 238 | 226 | 238 | 59,000 | 238 |
| 2003-10-17 | 219 | 221 | 218 | 219 | 39,000 | 219 |
| 2003-10-16 | 218 | 220 | 218 | 220 | 13,000 | 220 |
| 2003-10-15 | 221 | 221 | 220 | 220 | 8,000 | 220 |
| 2003-10-14 | 223 | 224 | 220 | 220 | 21,000 | 220 |
| 2003-10-10 | 218 | 223 | 218 | 218 | 26,000 | 218 |
| 2003-10-09 | 220 | 220 | 216 | 217 | 13,000 | 217 |
| 2003-10-08 | 225 | 225 | 219 | 219 | 21,000 | 219 |
| 2003-10-07 | 222 | 222 | 220 | 220 | 6,000 | 220 |
| 2003-10-06 | 219 | 228 | 217 | 223 | 30,000 | 223 |
| 2003-10-03 | 220 | 220 | 215 | 216 | 7,000 | 216 |
| 2003-10-02 | 214 | 221 | 212 | 221 | 50,000 | 221 |
| 2003-10-01 | 212 | 213 | 210 | 211 | 17,000 | 211 |
| 2003-09-30 | 216 | 217 | 210 | 212 | 13,000 | 212 |
| 2003-09-29 | 219 | 222 | 214 | 214 | 15,000 | 214 |
| 2003-09-26 | 211 | 215 | 205 | 214 | 31,000 | 214 |
| 2003-09-25 | 229 | 230 | 221 | 221 | 24,000 | 221 |
| 2003-09-24 | 225 | 230 | 221 | 221 | 15,000 | 221 |
| 2003-09-22 | 231 | 231 | 226 | 227 | 7,000 | 227 |
| 2003-09-19 | 233 | 233 | 230 | 231 | 17,000 | 231 |
| 2003-09-18 | 229 | 231 | 229 | 231 | 11,000 | 231 |
| 2003-09-17 | 233 | 233 | 225 | 226 | 24,000 | 226 |
| 2003-09-16 | 239 | 239 | 231 | 231 | 9,000 | 231 |
| 2003-09-12 | 235 | 240 | 227 | 235 | 69,000 | 235 |
| 2003-09-11 | 232 | 232 | 232 | 232 | 7,000 | 232 |
| 2003-09-10 | 238 | 238 | 232 | 233 | 14,000 | 233 |
| 2003-09-09 | 227 | 235 | 227 | 233 | 18,000 | 233 |
| 2003-09-08 | 224 | 227 | 224 | 225 | 21,000 | 225 |
| 2003-09-05 | 234 | 235 | 232 | 232 | 7,000 | 232 |
| 2003-09-04 | 229 | 234 | 228 | 234 | 24,000 | 234 |
| 2003-09-03 | 236 | 236 | 226 | 227 | 31,000 | 227 |
| 2003-09-02 | 233 | 235 | 231 | 231 | 19,000 | 231 |
| 2003-09-01 | 238 | 239 | 232 | 235 | 34,000 | 235 |
| 2003-08-29 | 233 | 233 | 222 | 228 | 22,000 | 228 |
| 2003-08-28 | 235 | 235 | 228 | 230 | 25,000 | 230 |
| 2003-08-27 | 234 | 235 | 231 | 232 | 41,000 | 232 |
| 2003-08-26 | 239 | 239 | 237 | 238 | 13,000 | 238 |
| 2003-08-25 | 241 | 241 | 231 | 238 | 26,000 | 238 |
| 2003-08-22 | 250 | 252 | 245 | 245 | 57,000 | 245 |
| 2003-08-21 | 245 | 250 | 238 | 247 | 189,000 | 247 |
| 2003-08-20 | 227 | 227 | 222 | 222 | 14,000 | 222 |
| 2003-08-19 | 228 | 228 | 225 | 226 | 29,000 | 226 |
| 2003-08-18 | 224 | 227 | 222 | 225 | 21,000 | 225 |
| 2003-08-15 | 222 | 225 | 216 | 220 | 15,000 | 220 |
| 2003-08-14 | 216 | 225 | 211 | 222 | 44,000 | 222 |
| 2003-08-13 | 211 | 214 | 210 | 214 | 14,000 | 214 |
| 2003-08-12 | 206 | 212 | 205 | 206 | 51,000 | 206 |
| 2003-08-11 | 214 | 214 | 205 | 206 | 12,000 | 206 |
| 2003-08-08 | 212 | 212 | 208 | 209 | 23,000 | 209 |
| 2003-08-07 | 213 | 213 | 208 | 208 | 31,000 | 208 |
| 2003-08-06 | 221 | 221 | 212 | 212 | 11,000 | 212 |
| 2003-08-05 | 231 | 232 | 223 | 223 | 16,000 | 223 |
| 2003-08-04 | 220 | 232 | 219 | 232 | 22,000 | 232 |
| 2003-08-01 | 227 | 237 | 218 | 221 | 31,000 | 221 |
| 2003-07-31 | 240 | 240 | 230 | 232 | 33,000 | 232 |
| 2003-07-30 | 236 | 240 | 234 | 240 | 37,000 | 240 |
| 2003-07-29 | 229 | 241 | 228 | 235 | 39,000 | 235 |
| 2003-07-28 | 228 | 228 | 228 | 228 | 15,000 | 228 |
| 2003-07-25 | 214 | 218 | 214 | 218 | 31,000 | 218 |
| 2003-07-24 | 220 | 220 | 215 | 219 | 21,000 | 219 |
| 2003-07-23 | 221 | 222 | 205 | 210 | 21,000 | 210 |
| 2003-07-22 | 219 | 219 | 212 | 217 | 36,000 | 217 |
| 2003-07-18 | 227 | 234 | 219 | 229 | 25,000 | 229 |
| 2003-07-17 | 233 | 240 | 226 | 226 | 34,000 | 226 |
| 2003-07-16 | 244 | 244 | 232 | 233 | 34,000 | 233 |
| 2003-07-15 | 239 | 249 | 236 | 249 | 78,000 | 249 |
| 2003-07-14 | 220 | 237 | 218 | 229 | 47,000 | 229 |
| 2003-07-11 | 234 | 234 | 225 | 225 | 24,000 | 225 |
| 2003-07-10 | 250 | 250 | 235 | 235 | 86,000 | 235 |
| 2003-07-09 | 238 | 252 | 234 | 245 | 200,000 | 245 |
| 2003-07-08 | 223 | 236 | 220 | 231 | 122,000 | 231 |
| 2003-07-07 | 224 | 229 | 220 | 222 | 16,000 | 222 |
| 2003-07-04 | 213 | 224 | 213 | 221 | 17,000 | 221 |
| 2003-07-03 | 224 | 224 | 213 | 213 | 38,000 | 213 |
| 2003-07-02 | 220 | 223 | 217 | 222 | 96,000 | 222 |
| 2003-07-01 | 213 | 217 | 212 | 217 | 11,000 | 217 |
| 2003-06-30 | 213 | 224 | 211 | 211 | 47,000 | 211 |
| 2003-06-27 | 215 | 215 | 210 | 210 | 28,000 | 210 |
| 2003-06-26 | 218 | 218 | 213 | 214 | 22,000 | 214 |
| 2003-06-25 | 213 | 216 | 213 | 214 | 31,000 | 214 |
| 2003-06-24 | 209 | 214 | 207 | 213 | 29,000 | 213 |
| 2003-06-23 | 213 | 213 | 210 | 210 | 21,000 | 210 |
| 2003-06-20 | 208 | 214 | 198 | 213 | 37,000 | 213 |
| 2003-06-19 | 211 | 213 | 211 | 212 | 13,000 | 212 |
| 2003-06-18 | 214 | 214 | 210 | 211 | 9,000 | 211 |
| 2003-06-17 | 214 | 214 | 211 | 212 | 31,000 | 212 |
| 2003-06-16 | 213 | 214 | 207 | 214 | 36,000 | 214 |
| 2003-06-13 | 212 | 214 | 207 | 214 | 125,000 | 214 |
| 2003-06-12 | 200 | 210 | 198 | 210 | 87,000 | 210 |
| 2003-06-11 | 203 | 203 | 198 | 198 | 15,000 | 198 |
| 2003-06-10 | 194 | 203 | 173 | 202 | 69,000 | 202 |
| 2003-06-09 | 187 | 195 | 185 | 195 | 30,000 | 195 |
| 2003-06-06 | 182 | 189 | 182 | 187 | 25,000 | 187 |
| 2003-06-05 | 195 | 195 | 194 | 194 | 5,000 | 194 |
| 2003-06-04 | 190 | 195 | 190 | 191 | 11,000 | 191 |
| 2003-06-03 | 188 | 189 | 188 | 189 | 7,000 | 189 |
| 2003-06-02 | 189 | 190 | 188 | 189 | 7,000 | 189 |
| 2003-05-30 | 185 | 190 | 185 | 189 | 27,000 | 189 |
| 2003-05-29 | 181 | 184 | 181 | 183 | 5,000 | 183 |
| 2003-05-28 | 185 | 185 | 180 | 184 | 17,000 | 184 |
| 2003-05-27 | 181 | 184 | 180 | 180 | 5,000 | 180 |
| 2003-05-26 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2003-05-23 | 186 | 187 | 180 | 187 | 19,000 | 187 |
| 2003-05-22 | 180 | 181 | 179 | 179 | 5,000 | 179 |
| 2003-05-21 | 172 | 180 | 172 | 179 | 15,000 | 179 |
| 2003-05-20 | 175 | 175 | 166 | 171 | 19,000 | 171 |
| 2003-05-19 | 185 | 185 | 170 | 182 | 14,000 | 182 |
| 2003-05-16 | 185 | 187 | 185 | 185 | 12,000 | 185 |
| 2003-05-15 | 184 | 189 | 184 | 185 | 11,000 | 185 |
| 2003-05-14 | 191 | 191 | 185 | 185 | 20,000 | 185 |
| 2003-05-13 | 200 | 203 | 182 | 186 | 55,000 | 186 |
| 2003-05-12 | 190 | 204 | 190 | 198 | 146,000 | 198 |
| 2003-05-09 | 156 | 180 | 156 | 180 | 55,000 | 180 |
| 2003-05-08 | 160 | 160 | 156 | 156 | 7,000 | 156 |
| 2003-05-07 | 159 | 165 | 156 | 161 | 11,000 | 161 |
| 2003-05-06 | 155 | 165 | 155 | 159 | 6,000 | 159 |
| 2003-05-02 | 154 | 154 | 151 | 151 | 3,000 | 151 |
| 2003-05-01 | 157 | 157 | 153 | 155 | 7,000 | 155 |
| 2003-04-30 | 151 | 152 | 150 | 152 | 4,000 | 152 |
| 2003-04-28 | 150 | 152 | 150 | 151 | 20,000 | 151 |
| 2003-04-25 | 163 | 163 | 158 | 158 | 21,000 | 158 |
| 2003-04-24 | 158 | 161 | 158 | 161 | 7,000 | 161 |
| 2003-04-23 | 158 | 158 | 158 | 158 | 7,000 | 158 |
| 2003-04-22 | 161 | 161 | 151 | 157 | 26,000 | 157 |
| 2003-04-21 | 160 | 163 | 160 | 161 | 16,000 | 161 |
| 2003-04-18 | 156 | 156 | 146 | 147 | 6,000 | 147 |
| 2003-04-17 | 157 | 158 | 156 | 156 | 6,000 | 156 |
| 2003-04-16 | 160 | 160 | 158 | 158 | 4,000 | 158 |
| 2003-04-15 | 156 | 156 | 155 | 156 | 7,000 | 156 |
| 2003-04-14 | 147 | 151 | 146 | 151 | 14,000 | 151 |
| 2003-04-11 | 148 | 152 | 148 | 152 | 12,000 | 152 |
| 2003-04-10 | 145 | 154 | 145 | 148 | 14,000 | 148 |
| 2003-04-09 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2003-04-08 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2003-04-07 | 156 | 156 | 146 | 155 | 11,000 | 155 |
| 2003-04-04 | 146 | 151 | 146 | 151 | 4,000 | 151 |
| 2003-04-03 | 160 | 160 | 148 | 148 | 20,000 | 148 |
| 2003-04-02 | 145 | 147 | 145 | 147 | 4,000 | 147 |
| 2003-04-01 | 148 | 148 | 139 | 140 | 5,000 | 140 |
| 2003-03-31 | 159 | 159 | 149 | 149 | 6,000 | 149 |
| 2003-03-28 | 162 | 162 | 158 | 158 | 14,000 | 158 |
| 2003-03-27 | 151 | 160 | 151 | 160 | 22,000 | 160 |
| 2003-03-26 | 152 | 159 | 152 | 159 | 49,000 | 159 |
| 2003-03-25 | 133 | 144 | 133 | 144 | 43,000 | 144 |
| 2003-03-24 | 130 | 135 | 127 | 127 | 40,000 | 127 |
| 2003-03-20 | 128 | 128 | 126 | 126 | 23,000 | 126 |
| 2003-03-19 | 127 | 128 | 127 | 128 | 12,000 | 128 |
| 2003-03-18 | 134 | 134 | 129 | 130 | 10,000 | 130 |
| 2003-03-17 | 141 | 141 | 133 | 133 | 10,000 | 133 |
| 2003-03-14 | 131 | 133 | 131 | 131 | 74,000 | 131 |
| 2003-03-13 | 139 | 139 | 138 | 138 | 3,000 | 138 |
| 2003-03-12 | 150 | 150 | 140 | 140 | 9,000 | 140 |
| 2003-03-11 | 141 | 148 | 138 | 148 | 20,000 | 148 |
| 2003-03-10 | 140 | 141 | 138 | 139 | 19,000 | 139 |
| 2003-03-07 | 148 | 148 | 147 | 148 | 5,000 | 148 |
| 2003-03-06 | 148 | 149 | 144 | 144 | 18,000 | 144 |
| 2003-03-05 | 150 | 150 | 149 | 149 | 2,000 | 149 |
| 2003-03-04 | 146 | 150 | 145 | 150 | 11,000 | 150 |
| 2003-03-03 | 150 | 150 | 147 | 150 | 14,000 | 150 |
| 2003-02-28 | 147 | 153 | 147 | 150 | 16,000 | 150 |
| 2003-02-27 | 150 | 150 | 145 | 146 | 12,000 | 146 |
| 2003-02-26 | 156 | 157 | 150 | 150 | 19,000 | 150 |
| 2003-02-25 | 160 | 160 | 151 | 151 | 18,000 | 151 |
| 2003-02-24 | 160 | 160 | 159 | 159 | 5,000 | 159 |
| 2003-02-21 | 159 | 159 | 157 | 157 | 10,000 | 157 |
| 2003-02-20 | 161 | 161 | 155 | 159 | 9,000 | 159 |
| 2003-02-19 | 161 | 161 | 160 | 160 | 6,000 | 160 |
| 2003-02-18 | 154 | 160 | 150 | 160 | 14,000 | 160 |
| 2003-02-17 | 151 | 154 | 151 | 154 | 9,000 | 154 |
| 2003-02-14 | 155 | 155 | 153 | 153 | 18,000 | 153 |
| 2003-02-13 | 159 | 159 | 152 | 152 | 10,000 | 152 |
| 2003-02-12 | 160 | 160 | 159 | 159 | 7,000 | 159 |
| 2003-02-10 | 160 | 160 | 150 | 150 | 2,000 | 150 |
| 2003-02-07 | 160 | 160 | 145 | 152 | 8,000 | 152 |
| 2003-02-06 | 162 | 162 | 160 | 160 | 4,000 | 160 |
| 2003-02-05 | 147 | 154 | 147 | 154 | 7,000 | 154 |
| 2003-02-04 | 147 | 147 | 146 | 147 | 9,000 | 147 |
| 2003-02-03 | 149 | 149 | 140 | 143 | 13,000 | 143 |
| 2003-01-31 | 154 | 154 | 140 | 142 | 13,000 | 142 |
| 2003-01-30 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2003-01-29 | 155 | 155 | 145 | 149 | 9,000 | 149 |
| 2003-01-28 | 151 | 152 | 150 | 151 | 13,000 | 151 |
| 2003-01-27 | 146 | 161 | 146 | 151 | 7,000 | 151 |
| 2003-01-24 | 163 | 163 | 161 | 161 | 18,000 | 161 |
| 2003-01-23 | 150 | 162 | 150 | 158 | 28,000 | 158 |
| 2003-01-22 | 147 | 150 | 147 | 150 | 15,000 | 150 |
| 2003-01-21 | 145 | 149 | 141 | 147 | 20,000 | 147 |
| 2003-01-20 | 140 | 146 | 140 | 146 | 20,000 | 146 |
| 2003-01-17 | 134 | 142 | 134 | 141 | 15,000 | 141 |
| 2003-01-16 | 142 | 142 | 135 | 135 | 14,000 | 135 |
| 2003-01-15 | 129 | 142 | 129 | 135 | 20,000 | 135 |
| 2003-01-14 | 129 | 129 | 125 | 128 | 8,000 | 128 |
| 2003-01-10 | 134 | 134 | 127 | 134 | 13,000 | 134 |
| 2003-01-09 | 131 | 133 | 131 | 133 | 3,000 | 133 |
| 2003-01-08 | 135 | 135 | 135 | 135 | 8,000 | 135 |
| 2003-01-07 | 132 | 135 | 132 | 135 | 19,000 | 135 |
| 2003-01-06 | 125 | 128 | 125 | 128 | 4,000 | 128 |
分割・併合履歴 ： なし
