7105 三菱ロジスネクスト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 900 | 903 | 890 | 894 | 56,000 | 894 |
| 2005-12-29 | 915 | 918 | 887 | 895 | 127,000 | 895 |
| 2005-12-28 | 892 | 909 | 880 | 909 | 213,000 | 909 |
| 2005-12-27 | 909 | 914 | 886 | 902 | 58,000 | 902 |
| 2005-12-26 | 905 | 925 | 905 | 919 | 84,000 | 919 |
| 2005-12-22 | 920 | 929 | 908 | 915 | 57,000 | 915 |
| 2005-12-21 | 917 | 930 | 912 | 920 | 103,000 | 920 |
| 2005-12-20 | 919 | 920 | 900 | 913 | 205,000 | 913 |
| 2005-12-19 | 936 | 940 | 920 | 931 | 138,000 | 931 |
| 2005-12-16 | 910 | 937 | 900 | 936 | 224,000 | 936 |
| 2005-12-15 | 926 | 934 | 913 | 920 | 132,000 | 920 |
| 2005-12-14 | 935 | 940 | 925 | 936 | 131,000 | 936 |
| 2005-12-13 | 948 | 948 | 930 | 937 | 125,000 | 937 |
| 2005-12-12 | 918 | 940 | 900 | 940 | 564,000 | 940 |
| 2005-12-09 | 887 | 920 | 863 | 908 | 311,000 | 908 |
| 2005-12-08 | 855 | 900 | 855 | 895 | 288,000 | 895 |
| 2005-12-07 | 876 | 900 | 846 | 855 | 315,000 | 855 |
| 2005-12-06 | 888 | 900 | 873 | 886 | 219,000 | 886 |
| 2005-12-05 | 860 | 925 | 850 | 918 | 574,000 | 918 |
| 2005-12-02 | 825 | 869 | 819 | 847 | 796,000 | 847 |
| 2005-12-01 | 756 | 820 | 756 | 817 | 600,000 | 817 |
| 2005-11-30 | 742 | 765 | 738 | 756 | 257,000 | 756 |
| 2005-11-29 | 750 | 753 | 738 | 744 | 121,000 | 744 |
| 2005-11-28 | 732 | 755 | 729 | 753 | 166,000 | 753 |
| 2005-11-25 | 740 | 744 | 734 | 743 | 87,000 | 743 |
| 2005-11-24 | 740 | 760 | 740 | 740 | 149,000 | 740 |
| 2005-11-22 | 752 | 757 | 740 | 750 | 293,000 | 750 |
| 2005-11-21 | 764 | 764 | 750 | 752 | 361,000 | 752 |
| 2005-11-18 | 740 | 763 | 732 | 760 | 827,000 | 760 |
| 2005-11-17 | 718 | 730 | 700 | 730 | 289,000 | 730 |
| 2005-11-16 | 695 | 724 | 692 | 720 | 236,000 | 720 |
| 2005-11-15 | 695 | 698 | 694 | 697 | 166,000 | 697 |
| 2005-11-14 | 703 | 709 | 693 | 702 | 245,000 | 702 |
| 2005-11-11 | 689 | 706 | 670 | 704 | 597,000 | 704 |
| 2005-11-10 | 723 | 753 | 670 | 694 | 845,000 | 694 |
| 2005-11-09 | 710 | 745 | 710 | 723 | 772,000 | 723 |
| 2005-11-08 | 724 | 724 | 712 | 715 | 419,000 | 715 |
| 2005-11-07 | 700 | 725 | 687 | 725 | 418,000 | 725 |
| 2005-11-04 | 730 | 730 | 700 | 704 | 775,000 | 704 |
| 2005-11-02 | 660 | 730 | 658 | 704 | 1,480,000 | 704 |
| 2005-11-01 | 639 | 645 | 630 | 645 | 341,000 | 645 |
| 2005-10-31 | 622 | 641 | 608 | 640 | 548,000 | 640 |
| 2005-10-28 | 572 | 618 | 564 | 612 | 1,468,000 | 612 |
| 2005-10-27 | 579 | 581 | 566 | 571 | 233,000 | 571 |
| 2005-10-26 | 563 | 581 | 560 | 579 | 848,000 | 579 |
| 2005-10-25 | 542 | 570 | 534 | 555 | 627,000 | 555 |
| 2005-10-24 | 543 | 543 | 530 | 539 | 86,000 | 539 |
| 2005-10-21 | 533 | 544 | 525 | 543 | 175,000 | 543 |
| 2005-10-20 | 545 | 545 | 533 | 537 | 111,000 | 537 |
| 2005-10-19 | 544 | 544 | 530 | 538 | 170,000 | 538 |
| 2005-10-18 | 513 | 544 | 513 | 544 | 362,000 | 544 |
| 2005-10-17 | 525 | 527 | 514 | 514 | 123,000 | 514 |
| 2005-10-14 | 520 | 525 | 513 | 524 | 161,000 | 524 |
| 2005-10-13 | 531 | 531 | 518 | 526 | 91,000 | 526 |
| 2005-10-12 | 540 | 541 | 527 | 534 | 102,000 | 534 |
| 2005-10-11 | 531 | 542 | 528 | 537 | 92,000 | 537 |
| 2005-10-07 | 525 | 529 | 517 | 527 | 74,000 | 527 |
| 2005-10-06 | 526 | 538 | 522 | 530 | 112,000 | 530 |
| 2005-10-05 | 545 | 545 | 535 | 535 | 113,000 | 535 |
| 2005-10-04 | 543 | 548 | 536 | 541 | 194,000 | 541 |
| 2005-10-03 | 539 | 558 | 532 | 554 | 532,000 | 554 |
| 2005-09-30 | 539 | 540 | 525 | 530 | 542,000 | 530 |
| 2005-09-29 | 500 | 512 | 499 | 509 | 337,000 | 509 |
| 2005-09-28 | 488 | 500 | 478 | 498 | 172,000 | 498 |
| 2005-09-27 | 497 | 497 | 489 | 492 | 95,000 | 492 |
| 2005-09-26 | 499 | 499 | 493 | 497 | 81,000 | 497 |
| 2005-09-22 | 490 | 495 | 488 | 494 | 87,000 | 494 |
| 2005-09-21 | 503 | 503 | 492 | 493 | 98,000 | 493 |
| 2005-09-20 | 505 | 505 | 496 | 496 | 158,000 | 496 |
| 2005-09-16 | 485 | 498 | 485 | 496 | 307,000 | 496 |
| 2005-09-15 | 475 | 484 | 472 | 484 | 178,000 | 484 |
| 2005-09-14 | 473 | 475 | 466 | 474 | 62,000 | 474 |
| 2005-09-13 | 471 | 473 | 467 | 472 | 83,000 | 472 |
| 2005-09-12 | 474 | 475 | 469 | 472 | 56,000 | 472 |
| 2005-09-09 | 471 | 476 | 468 | 473 | 130,000 | 473 |
| 2005-09-08 | 475 | 475 | 468 | 470 | 60,000 | 470 |
| 2005-09-07 | 482 | 483 | 472 | 475 | 68,000 | 475 |
| 2005-09-06 | 487 | 487 | 475 | 475 | 151,000 | 475 |
| 2005-09-05 | 474 | 488 | 472 | 484 | 328,000 | 484 |
| 2005-09-02 | 462 | 471 | 460 | 468 | 222,000 | 468 |
| 2005-09-01 | 460 | 465 | 458 | 460 | 167,000 | 460 |
| 2005-08-31 | 464 | 464 | 457 | 458 | 65,000 | 458 |
| 2005-08-30 | 471 | 471 | 460 | 466 | 81,000 | 466 |
| 2005-08-29 | 475 | 478 | 466 | 469 | 149,000 | 469 |
| 2005-08-26 | 455 | 484 | 453 | 475 | 586,000 | 475 |
| 2005-08-25 | 455 | 455 | 450 | 454 | 81,000 | 454 |
| 2005-08-24 | 449 | 456 | 446 | 453 | 138,000 | 453 |
| 2005-08-23 | 454 | 469 | 454 | 456 | 390,000 | 456 |
| 2005-08-22 | 450 | 450 | 442 | 450 | 468,000 | 450 |
| 2005-08-19 | 430 | 442 | 427 | 437 | 1,031,000 | 437 |
| 2005-08-18 | 394 | 400 | 394 | 400 | 12,000 | 400 |
| 2005-08-17 | 399 | 401 | 395 | 399 | 36,000 | 399 |
| 2005-08-16 | 402 | 402 | 399 | 399 | 7,000 | 399 |
| 2005-08-15 | 399 | 402 | 397 | 397 | 16,000 | 397 |
| 2005-08-12 | 402 | 404 | 398 | 404 | 19,000 | 404 |
| 2005-08-11 | 404 | 404 | 398 | 398 | 54,000 | 398 |
| 2005-08-10 | 390 | 395 | 390 | 394 | 78,000 | 394 |
| 2005-08-09 | 385 | 388 | 385 | 388 | 22,000 | 388 |
| 2005-08-08 | 390 | 390 | 371 | 384 | 176,000 | 384 |
| 2005-08-05 | 391 | 400 | 390 | 392 | 28,000 | 392 |
| 2005-08-04 | 399 | 399 | 391 | 395 | 68,000 | 395 |
| 2005-08-03 | 404 | 405 | 399 | 399 | 58,000 | 399 |
| 2005-08-02 | 409 | 411 | 400 | 409 | 38,000 | 409 |
| 2005-08-01 | 409 | 411 | 408 | 409 | 9,000 | 409 |
| 2005-07-29 | 411 | 411 | 408 | 408 | 30,000 | 408 |
| 2005-07-28 | 411 | 412 | 408 | 412 | 17,000 | 412 |
| 2005-07-27 | 410 | 411 | 407 | 410 | 29,000 | 410 |
| 2005-07-26 | 414 | 414 | 410 | 411 | 9,000 | 411 |
| 2005-07-25 | 411 | 413 | 408 | 409 | 17,000 | 409 |
| 2005-07-22 | 415 | 415 | 411 | 412 | 11,000 | 412 |
| 2005-07-21 | 410 | 413 | 410 | 413 | 31,000 | 413 |
| 2005-07-20 | 405 | 412 | 401 | 412 | 44,000 | 412 |
| 2005-07-19 | 410 | 410 | 408 | 408 | 20,000 | 408 |
| 2005-07-15 | 411 | 412 | 408 | 410 | 43,000 | 410 |
| 2005-07-14 | 410 | 411 | 406 | 410 | 22,000 | 410 |
| 2005-07-13 | 405 | 410 | 405 | 410 | 18,000 | 410 |
| 2005-07-12 | 406 | 411 | 406 | 407 | 26,000 | 407 |
| 2005-07-11 | 412 | 414 | 408 | 410 | 19,000 | 410 |
| 2005-07-08 | 411 | 411 | 404 | 407 | 43,000 | 407 |
| 2005-07-07 | 411 | 411 | 406 | 406 | 14,000 | 406 |
| 2005-07-06 | 406 | 412 | 406 | 412 | 27,000 | 412 |
| 2005-07-05 | 409 | 410 | 408 | 408 | 14,000 | 408 |
| 2005-07-04 | 417 | 417 | 408 | 408 | 30,000 | 408 |
| 2005-07-01 | 408 | 413 | 400 | 410 | 34,000 | 410 |
| 2005-06-30 | 411 | 412 | 407 | 407 | 29,000 | 407 |
| 2005-06-29 | 408 | 413 | 405 | 413 | 51,000 | 413 |
| 2005-06-28 | 409 | 416 | 409 | 411 | 45,000 | 411 |
| 2005-06-27 | 403 | 409 | 403 | 409 | 11,000 | 409 |
| 2005-06-24 | 409 | 411 | 406 | 411 | 17,000 | 411 |
| 2005-06-23 | 411 | 413 | 408 | 411 | 11,000 | 411 |
| 2005-06-22 | 408 | 414 | 408 | 414 | 48,000 | 414 |
| 2005-06-21 | 412 | 412 | 409 | 409 | 14,000 | 409 |
| 2005-06-20 | 414 | 414 | 408 | 408 | 31,000 | 408 |
| 2005-06-17 | 409 | 411 | 407 | 409 | 47,000 | 409 |
| 2005-06-16 | 409 | 410 | 406 | 410 | 13,000 | 410 |
| 2005-06-15 | 408 | 409 | 404 | 404 | 15,000 | 404 |
| 2005-06-14 | 411 | 411 | 407 | 409 | 7,000 | 409 |
| 2005-06-13 | 414 | 414 | 408 | 408 | 86,000 | 408 |
| 2005-06-10 | 416 | 419 | 403 | 419 | 87,000 | 419 |
| 2005-06-09 | 400 | 416 | 397 | 411 | 95,000 | 411 |
| 2005-06-08 | 398 | 406 | 396 | 406 | 21,000 | 406 |
| 2005-06-07 | 405 | 407 | 401 | 403 | 20,000 | 403 |
| 2005-06-06 | 411 | 411 | 405 | 408 | 38,000 | 408 |
| 2005-06-03 | 407 | 412 | 404 | 412 | 31,000 | 412 |
| 2005-06-02 | 405 | 413 | 405 | 412 | 80,000 | 412 |
| 2005-06-01 | 403 | 403 | 401 | 402 | 9,000 | 402 |
| 2005-05-31 | 399 | 405 | 398 | 403 | 18,000 | 403 |
| 2005-05-30 | 398 | 401 | 390 | 399 | 38,000 | 399 |
| 2005-05-27 | 399 | 399 | 389 | 398 | 22,000 | 398 |
| 2005-05-26 | 397 | 399 | 387 | 399 | 15,000 | 399 |
| 2005-05-25 | 403 | 403 | 397 | 397 | 13,000 | 397 |
| 2005-05-24 | 402 | 402 | 399 | 399 | 14,000 | 399 |
| 2005-05-23 | 404 | 404 | 392 | 403 | 27,000 | 403 |
| 2005-05-20 | 394 | 403 | 394 | 403 | 21,000 | 403 |
| 2005-05-19 | 401 | 405 | 396 | 403 | 59,000 | 403 |
| 2005-05-18 | 385 | 400 | 385 | 400 | 44,000 | 400 |
| 2005-05-17 | 400 | 400 | 390 | 395 | 26,000 | 395 |
| 2005-05-16 | 396 | 405 | 396 | 399 | 42,000 | 399 |
| 2005-05-13 | 402 | 412 | 400 | 406 | 31,000 | 406 |
| 2005-05-12 | 405 | 405 | 402 | 402 | 14,000 | 402 |
| 2005-05-11 | 395 | 405 | 392 | 405 | 61,000 | 405 |
| 2005-05-10 | 395 | 405 | 394 | 400 | 19,000 | 400 |
| 2005-05-09 | 404 | 404 | 399 | 400 | 13,000 | 400 |
| 2005-05-06 | 387 | 405 | 384 | 403 | 47,000 | 403 |
| 2005-05-02 | 390 | 390 | 381 | 385 | 24,000 | 385 |
| 2005-04-28 | 391 | 400 | 391 | 400 | 31,000 | 400 |
| 2005-04-27 | 406 | 406 | 396 | 400 | 5,000 | 400 |
| 2005-04-26 | 406 | 406 | 403 | 403 | 3,000 | 403 |
| 2005-04-25 | 408 | 408 | 406 | 406 | 8,000 | 406 |
| 2005-04-22 | 403 | 410 | 402 | 403 | 26,000 | 403 |
| 2005-04-21 | 400 | 400 | 391 | 393 | 20,000 | 393 |
| 2005-04-20 | 396 | 410 | 396 | 406 | 23,000 | 406 |
| 2005-04-19 | 396 | 406 | 396 | 401 | 54,000 | 401 |
| 2005-04-18 | 390 | 397 | 370 | 396 | 112,000 | 396 |
| 2005-04-15 | 405 | 406 | 392 | 399 | 39,000 | 399 |
| 2005-04-14 | 406 | 415 | 401 | 406 | 24,000 | 406 |
| 2005-04-13 | 419 | 419 | 413 | 416 | 13,000 | 416 |
| 2005-04-12 | 411 | 415 | 410 | 415 | 20,000 | 415 |
| 2005-04-11 | 423 | 423 | 409 | 420 | 17,000 | 420 |
| 2005-04-08 | 420 | 421 | 415 | 418 | 41,000 | 418 |
| 2005-04-07 | 413 | 418 | 413 | 418 | 31,000 | 418 |
| 2005-04-06 | 412 | 415 | 410 | 413 | 35,000 | 413 |
| 2005-04-05 | 409 | 410 | 407 | 410 | 21,000 | 410 |
| 2005-04-04 | 393 | 410 | 393 | 410 | 27,000 | 410 |
| 2005-04-01 | 408 | 408 | 403 | 408 | 15,000 | 408 |
| 2005-03-31 | 398 | 409 | 398 | 409 | 37,000 | 409 |
| 2005-03-30 | 405 | 410 | 405 | 407 | 33,000 | 407 |
| 2005-03-29 | 408 | 412 | 408 | 411 | 58,000 | 411 |
| 2005-03-28 | 409 | 409 | 407 | 407 | 10,000 | 407 |
| 2005-03-25 | 411 | 417 | 402 | 416 | 55,000 | 416 |
| 2005-03-24 | 415 | 416 | 411 | 413 | 16,000 | 413 |
| 2005-03-23 | 417 | 417 | 413 | 415 | 28,000 | 415 |
| 2005-03-22 | 416 | 417 | 411 | 417 | 84,000 | 417 |
| 2005-03-18 | 400 | 420 | 400 | 405 | 45,000 | 405 |
| 2005-03-17 | 395 | 399 | 394 | 399 | 15,000 | 399 |
| 2005-03-16 | 393 | 403 | 393 | 398 | 26,000 | 398 |
| 2005-03-15 | 398 | 399 | 392 | 395 | 16,000 | 395 |
| 2005-03-14 | 403 | 405 | 398 | 398 | 32,000 | 398 |
| 2005-03-11 | 403 | 403 | 400 | 403 | 84,000 | 403 |
| 2005-03-10 | 397 | 401 | 396 | 396 | 28,000 | 396 |
| 2005-03-09 | 393 | 397 | 392 | 393 | 43,000 | 393 |
| 2005-03-08 | 391 | 398 | 390 | 398 | 41,000 | 398 |
| 2005-03-07 | 396 | 398 | 390 | 398 | 26,000 | 398 |
| 2005-03-04 | 399 | 399 | 394 | 396 | 47,000 | 396 |
| 2005-03-03 | 403 | 405 | 399 | 404 | 31,000 | 404 |
| 2005-03-02 | 395 | 403 | 394 | 403 | 86,000 | 403 |
| 2005-03-01 | 391 | 395 | 390 | 395 | 57,000 | 395 |
| 2005-02-28 | 385 | 391 | 382 | 391 | 55,000 | 391 |
| 2005-02-25 | 376 | 385 | 376 | 380 | 37,000 | 380 |
| 2005-02-24 | 378 | 378 | 373 | 373 | 26,000 | 373 |
| 2005-02-23 | 375 | 378 | 371 | 378 | 36,000 | 378 |
| 2005-02-22 | 387 | 387 | 377 | 378 | 31,000 | 378 |
| 2005-02-21 | 395 | 395 | 382 | 387 | 36,000 | 387 |
| 2005-02-18 | 386 | 386 | 380 | 386 | 10,000 | 386 |
| 2005-02-17 | 391 | 392 | 385 | 386 | 41,000 | 386 |
| 2005-02-16 | 388 | 391 | 388 | 391 | 7,000 | 391 |
| 2005-02-15 | 390 | 394 | 385 | 393 | 20,000 | 393 |
| 2005-02-14 | 389 | 395 | 386 | 395 | 21,000 | 395 |
| 2005-02-10 | 390 | 391 | 386 | 386 | 19,000 | 386 |
| 2005-02-09 | 395 | 395 | 384 | 390 | 38,000 | 390 |
| 2005-02-08 | 394 | 394 | 389 | 392 | 42,000 | 392 |
| 2005-02-07 | 389 | 395 | 384 | 394 | 87,000 | 394 |
| 2005-02-04 | 384 | 389 | 379 | 386 | 39,000 | 386 |
| 2005-02-03 | 372 | 389 | 372 | 387 | 241,000 | 387 |
| 2005-02-02 | 370 | 370 | 368 | 370 | 43,000 | 370 |
| 2005-02-01 | 366 | 367 | 353 | 367 | 59,000 | 367 |
| 2005-01-31 | 371 | 373 | 366 | 367 | 53,000 | 367 |
| 2005-01-28 | 369 | 377 | 365 | 370 | 214,000 | 370 |
| 2005-01-27 | 361 | 363 | 359 | 359 | 48,000 | 359 |
| 2005-01-26 | 358 | 362 | 357 | 357 | 11,000 | 357 |
| 2005-01-25 | 361 | 361 | 357 | 357 | 24,000 | 357 |
| 2005-01-24 | 358 | 365 | 358 | 361 | 74,000 | 361 |
| 2005-01-21 | 362 | 362 | 356 | 356 | 37,000 | 356 |
| 2005-01-20 | 360 | 364 | 359 | 364 | 38,000 | 364 |
| 2005-01-19 | 365 | 365 | 362 | 365 | 12,000 | 365 |
| 2005-01-18 | 368 | 368 | 362 | 365 | 36,000 | 365 |
| 2005-01-17 | 360 | 368 | 360 | 368 | 51,000 | 368 |
| 2005-01-14 | 353 | 365 | 351 | 365 | 58,000 | 365 |
| 2005-01-13 | 351 | 357 | 351 | 353 | 30,000 | 353 |
| 2005-01-12 | 357 | 358 | 351 | 351 | 25,000 | 351 |
| 2005-01-11 | 353 | 355 | 352 | 352 | 74,000 | 352 |
| 2005-01-07 | 348 | 353 | 348 | 352 | 16,000 | 352 |
| 2005-01-06 | 348 | 349 | 347 | 347 | 11,000 | 347 |
| 2005-01-05 | 352 | 353 | 350 | 350 | 10,000 | 350 |
| 2005-01-04 | 352 | 352 | 352 | 352 | 2,000 | 352 |
分割・併合履歴 ： なし
