7105 三菱ロジスネクスト(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	352	352	346	349	129,000	349
2004-12-29	351	356	351	352	59,000	352
2004-12-28	355	355	350	352	25,000	352
2004-12-27	350	350	345	346	35,000	346
2004-12-24	356	356	347	349	41,000	349
2004-12-22	351	351	346	346	20,000	346
2004-12-21	350	352	343	352	84,000	352
2004-12-20	339	345	334	345	66,000	345
2004-12-17	326	339	326	339	50,000	339
2004-12-16	332	332	323	324	17,000	324
2004-12-15	333	333	330	330	7,000	330
2004-12-14	324	340	323	338	59,000	338
2004-12-13	338	338	321	324	28,000	324
2004-12-10	340	340	329	329	52,000	329
2004-12-09	333	333	330	330	18,000	330
2004-12-08	338	338	333	333	9,000	333
2004-12-07	333	334	332	334	12,000	334
2004-12-06	333	335	333	335	6,000	335
2004-12-03	335	335	330	335	4,000	335
2004-12-02	334	335	329	335	13,000	335
2004-12-01	332	333	327	333	16,000	333
2004-11-30	335	335	331	332	29,000	332
2004-11-29	334	335	329	335	59,000	335
2004-11-26	330	340	329	340	17,000	340
2004-11-25	329	335	328	334	21,000	334
2004-11-24	338	338	330	333	27,000	333
2004-11-22	340	340	331	334	31,000	334
2004-11-19	335	348	334	346	91,000	346
2004-11-18	332	335	330	332	21,000	332
2004-11-17	330	336	329	333	33,000	333
2004-11-16	335	335	330	330	35,000	330
2004-11-15	339	340	330	334	104,000	334
2004-11-12	342	342	330	333	180,000	333
2004-11-11	351	354	347	351	47,000	351
2004-11-10	343	352	340	352	21,000	352
2004-11-09	353	353	345	347	19,000	347
2004-11-08	355	355	353	353	2,000	353
2004-11-05	343	354	340	354	35,000	354
2004-11-04	342	344	342	343	17,000	343
2004-11-02	340	341	334	338	30,000	338
2004-11-01	341	342	338	340	32,000	340
2004-10-29	340	342	340	340	8,000	340
2004-10-28	345	346	340	343	28,000	343
2004-10-27	340	347	333	340	113,000	340
2004-10-26	343	345	340	340	57,000	340
2004-10-25	348	348	340	344	55,000	344
2004-10-22	351	355	350	350	66,000	350
2004-10-21	353	354	351	351	27,000	351
2004-10-20	361	361	353	353	7,000	353
2004-10-19	363	363	355	359	9,000	359
2004-10-18	365	365	364	364	14,000	364
2004-10-15	355	364	355	364	52,000	364
2004-10-14	355	355	355	355	6,000	355
2004-10-13	362	363	353	353	9,000	353
2004-10-12	357	362	356	362	46,000	362
2004-10-08	365	365	359	359	16,000	359
2004-10-07	375	375	364	370	34,000	370
2004-10-06	365	370	363	370	35,000	370
2004-10-05	360	378	360	365	78,000	365
2004-10-04	364	364	356	357	49,000	357
2004-10-01	357	357	353	355	11,000	355
2004-09-30	351	353	351	351	9,000	351
2004-09-29	354	355	351	351	6,000	351
2004-09-28	352	354	351	354	7,000	354
2004-09-27	357	357	352	354	18,000	354
2004-09-24	363	363	352	356	28,000	356
2004-09-22	355	365	354	364	11,000	364
2004-09-21	351	354	351	353	22,000	353
2004-09-17	346	350	346	350	8,000	350
2004-09-16	356	356	348	350	47,000	350
2004-09-15	363	363	356	356	14,000	356
2004-09-14	362	365	361	361	10,000	361
2004-09-13	360	361	356	361	14,000	361
2004-09-10	361	361	357	360	76,000	360
2004-09-09	367	367	362	362	6,000	362
2004-09-08	367	368	366	367	6,000	367
2004-09-07	366	368	361	368	26,000	368
2004-09-06	363	364	357	364	113,000	364
2004-09-03	371	371	361	362	65,000	362
2004-09-02	375	375	364	371	44,000	371
2004-09-01	368	368	356	363	51,000	363
2004-08-31	375	378	371	371	9,000	371
2004-08-30	370	374	370	374	10,000	374
2004-08-27	358	359	355	355	6,000	355
2004-08-26	355	356	344	353	29,000	353
2004-08-25	350	351	347	351	12,000	351
2004-08-24	347	348	345	345	6,000	345
2004-08-23	338	352	338	352	14,000	352
2004-08-20	346	349	337	337	13,000	337
2004-08-19	343	346	343	346	13,000	346
2004-08-18	345	346	345	346	11,000	346
2004-08-17	346	360	346	350	18,000	350
2004-08-16	351	351	341	350	22,000	350
2004-08-13	369	369	350	351	11,000	351
2004-08-12	365	366	356	364	9,000	364
2004-08-11	380	380	364	364	20,000	364
2004-08-10	368	369	368	369	6,000	369
2004-08-09	369	370	364	369	28,000	369
2004-08-06	370	370	369	369	8,000	369
2004-08-05	379	380	370	375	8,000	375
2004-08-04	384	384	360	378	40,000	378
2004-08-03	383	389	382	389	25,000	389
2004-08-02	371	382	371	382	52,000	382
2004-07-30	370	370	355	361	20,000	361
2004-07-29	363	366	356	366	22,000	366
2004-07-28	366	370	366	368	12,000	368
2004-07-27	377	377	352	360	36,000	360
2004-07-26	381	382	370	375	29,000	375
2004-07-23	392	392	379	381	19,000	381
2004-07-22	376	378	375	377	18,000	377
2004-07-21	379	385	379	385	8,000	385
2004-07-20	379	379	375	377	14,000	377
2004-07-16	384	389	375	389	51,000	389
2004-07-15	393	398	388	394	56,000	394
2004-07-14	400	404	393	393	58,000	393
2004-07-13	405	405	400	400	33,000	400
2004-07-12	408	408	394	405	121,000	405
2004-07-09	391	400	381	399	104,000	399
2004-07-08	385	390	379	381	66,000	381
2004-07-07	376	390	376	385	57,000	385
2004-07-06	384	386	380	386	74,000	386
2004-07-05	390	390	374	384	91,000	384
2004-07-02	385	395	379	395	271,000	395
2004-07-01	350	395	350	395	533,000	395
2004-06-30	330	344	330	340	108,000	340
2004-06-29	324	327	321	327	25,000	327
2004-06-28	323	326	323	326	69,000	326
2004-06-25	322	322	318	320	33,000	320
2004-06-24	330	330	320	320	64,000	320
2004-06-23	319	330	319	325	85,000	325
2004-06-22	325	326	318	318	19,000	318
2004-06-21	325	325	324	325	11,000	325
2004-06-18	317	323	317	317	16,000	317
2004-06-17	316	324	314	316	22,000	316
2004-06-16	316	322	316	316	12,000	316
2004-06-15	317	319	316	316	12,000	316
2004-06-14	320	324	319	324	28,000	324
2004-06-11	325	326	320	325	56,000	325
2004-06-10	315	325	315	325	21,000	325
2004-06-09	316	317	313	317	13,000	317
2004-06-08	314	316	314	316	31,000	316
2004-06-07	315	322	311	311	41,000	311
2004-06-04	314	320	312	320	8,000	320
2004-06-03	315	324	311	315	31,000	315
2004-06-02	320	320	314	314	9,000	314
2004-06-01	324	324	324	324	5,000	324
2004-05-31	313	318	311	311	20,000	311
2004-05-28	316	320	308	308	15,000	308
2004-05-27	322	322	316	316	21,000	316
2004-05-26	327	327	322	322	18,000	322
2004-05-25	323	324	322	322	17,000	322
2004-05-24	314	322	313	322	33,000	322
2004-05-21	319	319	315	316	17,000	316
2004-05-20	329	330	315	319	85,000	319
2004-05-19	327	327	320	326	33,000	326
2004-05-18	300	330	295	315	93,000	315
2004-05-17	321	324	315	315	47,000	315
2004-05-14	317	329	317	324	138,000	324
2004-05-13	317	325	315	316	228,000	316
2004-05-12	306	307	302	307	68,000	307
2004-05-11	280	306	280	305	44,000	305
2004-05-10	311	312	297	297	57,000	297
2004-05-07	319	320	315	315	48,000	315
2004-05-06	312	317	306	315	62,000	315
2004-04-30	316	317	310	312	52,000	312
2004-04-28	318	319	318	318	12,000	318
2004-04-27	323	324	320	321	22,000	321
2004-04-26	325	327	322	325	24,000	325
2004-04-23	329	329	321	322	39,000	322
2004-04-22	324	325	321	323	40,000	323
2004-04-21	320	325	312	320	35,000	320
2004-04-20	319	320	315	319	19,000	319
2004-04-19	320	321	313	314	20,000	314
2004-04-16	320	322	315	322	23,000	322
2004-04-15	325	326	307	315	92,000	315
2004-04-14	316	320	315	320	16,000	320
2004-04-13	323	324	315	315	40,000	315
2004-04-12	310	318	310	317	36,000	317
2004-04-09	319	319	308	308	33,000	308
2004-04-08	324	324	312	323	39,000	323
2004-04-07	323	330	320	326	32,000	326
2004-04-06	332	334	320	333	81,000	333
2004-04-05	315	335	315	334	128,000	334
2004-04-02	311	314	311	312	23,000	312
2004-04-01	315	320	312	315	34,000	315
2004-03-31	315	319	313	319	31,000	319
2004-03-30	327	327	318	323	34,000	323
2004-03-29	320	326	318	324	59,000	324
2004-03-26	310	318	300	318	63,000	318
2004-03-25	315	315	311	312	35,000	312
2004-03-24	314	315	310	312	75,000	312
2004-03-23	307	310	303	309	54,000	309
2004-03-22	315	315	307	307	46,000	307
2004-03-19	304	315	303	310	134,000	310
2004-03-18	300	308	300	306	120,000	306
2004-03-17	298	300	296	300	48,000	300
2004-03-16	297	299	294	299	33,000	299
2004-03-15	288	295	288	294	44,000	294
2004-03-12	287	289	285	285	47,000	285
2004-03-11	288	288	285	288	19,000	288
2004-03-10	290	290	281	290	35,000	290
2004-03-09	292	292	283	286	28,000	286
2004-03-08	285	290	283	290	32,000	290
2004-03-05	283	285	280	285	19,000	285
2004-03-04	276	286	276	283	51,000	283
2004-03-03	280	280	272	277	42,000	277
2004-03-02	283	283	276	278	23,000	278
2004-03-01	286	286	281	281	13,000	281
2004-02-27	285	285	284	285	20,000	285
2004-02-26	282	285	282	285	10,000	285
2004-02-25	290	291	282	282	48,000	282
2004-02-24	275	286	273	285	71,000	285
2004-02-23	266	275	266	272	18,000	272
2004-02-20	267	271	265	265	25,000	265
2004-02-19	265	268	265	268	8,000	268
2004-02-18	269	269	261	264	20,000	264
2004-02-17	265	265	260	263	11,000	263
2004-02-16	265	267	265	265	18,000	265
2004-02-13	262	263	260	261	20,000	261
2004-02-12	261	263	256	262	26,000	262
2004-02-10	266	267	258	259	17,000	259
2004-02-09	272	272	263	268	21,000	268
2004-02-06	273	273	265	272	36,000	272
2004-02-05	272	278	272	278	8,000	278
2004-02-04	286	286	280	280	30,000	280
2004-02-03	278	284	274	280	45,000	280
2004-02-02	276	285	276	278	53,000	278
2004-01-30	282	282	274	275	59,000	275
2004-01-29	290	290	280	282	101,000	282
2004-01-28	293	293	283	292	121,000	292
2004-01-27	302	305	291	296	343,000	296
2004-01-26	276	296	276	292	442,000	292
2004-01-23	265	266	261	266	41,000	266
2004-01-22	257	260	256	260	42,000	260
2004-01-21	252	258	251	254	24,000	254
2004-01-20	255	257	253	257	20,000	257
2004-01-19	254	255	253	255	11,000	255
2004-01-16	254	256	248	252	68,000	252
2004-01-15	255	259	254	259	40,000	259
2004-01-14	253	257	253	254	22,000	254
2004-01-13	257	263	253	253	27,000	253
2004-01-09	260	262	252	253	52,000	253
2004-01-08	254	258	250	258	47,000	258
2004-01-07	247	254	247	254	51,000	254
2004-01-06	248	252	246	246	45,000	246
2004-01-05	243	246	243	245	34,000	245

分割・併合履歴：なし