7105 三菱ロジスネクスト(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 734 | 743 | 731 | 731 | 149,000 | 731 |
| 2006-12-28 | 721 | 740 | 721 | 739 | 338,000 | 739 |
| 2006-12-27 | 710 | 712 | 706 | 707 | 100,000 | 707 |
| 2006-12-26 | 715 | 718 | 706 | 707 | 178,000 | 707 |
| 2006-12-25 | 711 | 720 | 709 | 715 | 193,000 | 715 |
| 2006-12-22 | 695 | 705 | 688 | 704 | 177,000 | 704 |
| 2006-12-21 | 698 | 698 | 682 | 682 | 77,000 | 682 |
| 2006-12-20 | 673 | 692 | 663 | 692 | 129,000 | 692 |
| 2006-12-19 | 688 | 689 | 663 | 663 | 132,000 | 663 |
| 2006-12-18 | 688 | 698 | 688 | 690 | 115,000 | 690 |
| 2006-12-15 | 691 | 695 | 680 | 688 | 158,000 | 688 |
| 2006-12-14 | 658 | 675 | 657 | 673 | 243,000 | 673 |
| 2006-12-13 | 644 | 648 | 637 | 648 | 82,000 | 648 |
| 2006-12-12 | 651 | 663 | 650 | 652 | 145,000 | 652 |
| 2006-12-11 | 641 | 646 | 636 | 646 | 101,000 | 646 |
| 2006-12-08 | 623 | 635 | 622 | 631 | 129,000 | 631 |
| 2006-12-07 | 635 | 635 | 622 | 629 | 90,000 | 629 |
| 2006-12-06 | 628 | 636 | 626 | 636 | 144,000 | 636 |
| 2006-12-05 | 624 | 633 | 621 | 626 | 250,000 | 626 |
| 2006-12-04 | 629 | 629 | 613 | 616 | 120,000 | 616 |
| 2006-12-01 | 619 | 629 | 616 | 629 | 113,000 | 629 |
| 2006-11-30 | 603 | 621 | 602 | 620 | 113,000 | 620 |
| 2006-11-29 | 602 | 608 | 600 | 607 | 72,000 | 607 |
| 2006-11-28 | 581 | 598 | 581 | 594 | 103,000 | 594 |
| 2006-11-27 | 589 | 603 | 588 | 601 | 27,000 | 601 |
| 2006-11-24 | 610 | 615 | 587 | 589 | 53,000 | 589 |
| 2006-11-22 | 576 | 610 | 571 | 610 | 207,000 | 610 |
| 2006-11-21 | 556 | 575 | 555 | 565 | 90,000 | 565 |
| 2006-11-20 | 581 | 585 | 566 | 566 | 251,000 | 566 |
| 2006-11-17 | 582 | 596 | 582 | 591 | 131,000 | 591 |
| 2006-11-16 | 595 | 598 | 585 | 586 | 87,000 | 586 |
| 2006-11-15 | 600 | 607 | 595 | 602 | 158,000 | 602 |
| 2006-11-14 | 570 | 599 | 569 | 591 | 171,000 | 591 |
| 2006-11-13 | 569 | 569 | 551 | 560 | 113,000 | 560 |
| 2006-11-10 | 582 | 585 | 573 | 576 | 145,000 | 576 |
| 2006-11-09 | 596 | 598 | 578 | 582 | 116,000 | 582 |
| 2006-11-08 | 597 | 597 | 578 | 590 | 186,000 | 590 |
| 2006-11-07 | 610 | 612 | 594 | 596 | 177,000 | 596 |
| 2006-11-06 | 625 | 625 | 604 | 608 | 294,000 | 608 |
| 2006-11-02 | 588 | 623 | 583 | 615 | 861,000 | 615 |
| 2006-11-01 | 560 | 578 | 556 | 578 | 1,371,000 | 578 |
| 2006-10-31 | 527 | 529 | 510 | 511 | 271,000 | 511 |
| 2006-10-30 | 551 | 551 | 531 | 531 | 209,000 | 531 |
| 2006-10-27 | 550 | 551 | 545 | 550 | 194,000 | 550 |
| 2006-10-26 | 554 | 555 | 546 | 547 | 145,000 | 547 |
| 2006-10-25 | 560 | 560 | 553 | 553 | 62,000 | 553 |
| 2006-10-24 | 560 | 566 | 557 | 557 | 87,000 | 557 |
| 2006-10-23 | 566 | 566 | 558 | 561 | 35,000 | 561 |
| 2006-10-20 | 562 | 564 | 555 | 556 | 107,000 | 556 |
| 2006-10-19 | 575 | 575 | 556 | 560 | 93,000 | 560 |
| 2006-10-18 | 572 | 572 | 568 | 571 | 67,000 | 571 |
| 2006-10-17 | 574 | 574 | 565 | 571 | 85,000 | 571 |
| 2006-10-16 | 564 | 575 | 557 | 572 | 183,000 | 572 |
| 2006-10-13 | 561 | 561 | 547 | 554 | 173,000 | 554 |
| 2006-10-12 | 570 | 574 | 551 | 551 | 79,000 | 551 |
| 2006-10-11 | 580 | 585 | 566 | 566 | 60,000 | 566 |
| 2006-10-10 | 592 | 592 | 578 | 579 | 36,000 | 579 |
| 2006-10-06 | 588 | 591 | 583 | 583 | 27,000 | 583 |
| 2006-10-05 | 599 | 605 | 585 | 591 | 93,000 | 591 |
| 2006-10-04 | 601 | 602 | 590 | 591 | 46,000 | 591 |
| 2006-10-03 | 606 | 606 | 593 | 595 | 42,000 | 595 |
| 2006-10-02 | 599 | 609 | 599 | 605 | 34,000 | 605 |
| 2006-09-29 | 594 | 598 | 586 | 595 | 73,000 | 595 |
| 2006-09-28 | 592 | 595 | 590 | 592 | 44,000 | 592 |
| 2006-09-27 | 572 | 595 | 570 | 590 | 141,000 | 590 |
| 2006-09-26 | 589 | 590 | 562 | 562 | 81,000 | 562 |
| 2006-09-25 | 581 | 581 | 571 | 577 | 39,000 | 577 |
| 2006-09-22 | 586 | 586 | 571 | 571 | 69,000 | 571 |
| 2006-09-21 | 589 | 589 | 581 | 584 | 52,000 | 584 |
| 2006-09-20 | 567 | 589 | 565 | 585 | 107,000 | 585 |
| 2006-09-19 | 563 | 572 | 563 | 566 | 79,000 | 566 |
| 2006-09-15 | 554 | 563 | 551 | 561 | 87,000 | 561 |
| 2006-09-14 | 552 | 562 | 550 | 553 | 98,000 | 553 |
| 2006-09-13 | 588 | 593 | 553 | 553 | 93,000 | 553 |
| 2006-09-12 | 600 | 601 | 580 | 580 | 81,000 | 580 |
| 2006-09-11 | 614 | 614 | 601 | 601 | 43,000 | 601 |
| 2006-09-08 | 601 | 610 | 601 | 608 | 100,000 | 608 |
| 2006-09-07 | 615 | 615 | 603 | 604 | 75,000 | 604 |
| 2006-09-06 | 639 | 639 | 615 | 616 | 59,000 | 616 |
| 2006-09-05 | 625 | 631 | 625 | 631 | 44,000 | 631 |
| 2006-09-04 | 612 | 627 | 612 | 627 | 49,000 | 627 |
| 2006-09-01 | 604 | 608 | 602 | 607 | 50,000 | 607 |
| 2006-08-31 | 605 | 608 | 596 | 603 | 93,000 | 603 |
| 2006-08-30 | 620 | 620 | 593 | 599 | 120,000 | 599 |
| 2006-08-29 | 624 | 624 | 615 | 620 | 40,000 | 620 |
| 2006-08-28 | 645 | 645 | 617 | 624 | 52,000 | 624 |
| 2006-08-25 | 664 | 664 | 650 | 650 | 38,000 | 650 |
| 2006-08-24 | 663 | 669 | 641 | 654 | 94,000 | 654 |
| 2006-08-23 | 675 | 676 | 667 | 670 | 51,000 | 670 |
| 2006-08-22 | 655 | 679 | 651 | 673 | 100,000 | 673 |
| 2006-08-21 | 665 | 665 | 658 | 661 | 75,000 | 661 |
| 2006-08-18 | 643 | 652 | 637 | 652 | 117,000 | 652 |
| 2006-08-17 | 645 | 645 | 635 | 642 | 175,000 | 642 |
| 2006-08-16 | 618 | 624 | 613 | 621 | 145,000 | 621 |
| 2006-08-15 | 603 | 613 | 596 | 600 | 142,000 | 600 |
| 2006-08-14 | 581 | 610 | 576 | 600 | 136,000 | 600 |
| 2006-08-11 | 581 | 581 | 571 | 571 | 49,000 | 571 |
| 2006-08-10 | 583 | 590 | 570 | 580 | 89,000 | 580 |
| 2006-08-09 | 577 | 577 | 561 | 577 | 73,000 | 577 |
| 2006-08-08 | 560 | 572 | 557 | 559 | 88,000 | 559 |
| 2006-08-07 | 591 | 597 | 549 | 553 | 194,000 | 553 |
| 2006-08-04 | 601 | 612 | 585 | 591 | 66,000 | 591 |
| 2006-08-03 | 603 | 629 | 590 | 597 | 114,000 | 597 |
| 2006-08-02 | 606 | 606 | 584 | 599 | 143,000 | 599 |
| 2006-08-01 | 590 | 610 | 580 | 600 | 336,000 | 600 |
| 2006-07-31 | 574 | 640 | 574 | 638 | 444,000 | 638 |
| 2006-07-28 | 533 | 544 | 526 | 543 | 227,000 | 543 |
| 2006-07-27 | 568 | 573 | 520 | 520 | 315,000 | 520 |
| 2006-07-26 | 557 | 576 | 557 | 569 | 104,000 | 569 |
| 2006-07-25 | 563 | 569 | 555 | 560 | 177,000 | 560 |
| 2006-07-24 | 574 | 580 | 551 | 553 | 324,000 | 553 |
| 2006-07-21 | 581 | 596 | 565 | 594 | 194,000 | 594 |
| 2006-07-20 | 602 | 605 | 575 | 581 | 289,000 | 581 |
| 2006-07-19 | 607 | 633 | 563 | 573 | 293,000 | 573 |
| 2006-07-18 | 641 | 645 | 584 | 636 | 145,000 | 636 |
| 2006-07-14 | 665 | 667 | 654 | 660 | 68,000 | 660 |
| 2006-07-13 | 676 | 678 | 669 | 669 | 42,000 | 669 |
| 2006-07-12 | 700 | 703 | 669 | 685 | 252,000 | 685 |
| 2006-07-11 | 684 | 711 | 675 | 710 | 366,000 | 710 |
| 2006-07-10 | 698 | 698 | 675 | 678 | 289,000 | 678 |
| 2006-07-07 | 710 | 715 | 696 | 703 | 158,000 | 703 |
| 2006-07-06 | 709 | 714 | 694 | 700 | 161,000 | 700 |
| 2006-07-05 | 718 | 739 | 710 | 719 | 234,000 | 719 |
| 2006-07-04 | 713 | 730 | 710 | 727 | 374,000 | 727 |
| 2006-07-03 | 691 | 713 | 686 | 703 | 332,000 | 703 |
| 2006-06-30 | 687 | 694 | 678 | 681 | 147,000 | 681 |
| 2006-06-29 | 673 | 684 | 673 | 677 | 217,000 | 677 |
| 2006-06-28 | 691 | 691 | 669 | 672 | 251,000 | 672 |
| 2006-06-27 | 695 | 702 | 693 | 697 | 162,000 | 697 |
| 2006-06-26 | 685 | 704 | 683 | 695 | 382,000 | 695 |
| 2006-06-23 | 688 | 696 | 670 | 695 | 516,000 | 695 |
| 2006-06-22 | 696 | 704 | 691 | 695 | 317,000 | 695 |
| 2006-06-21 | 700 | 707 | 676 | 697 | 281,000 | 697 |
| 2006-06-20 | 685 | 701 | 685 | 697 | 285,000 | 697 |
| 2006-06-19 | 711 | 724 | 674 | 681 | 379,000 | 681 |
| 2006-06-16 | 721 | 728 | 699 | 705 | 465,000 | 705 |
| 2006-06-15 | 709 | 731 | 704 | 714 | 138,000 | 714 |
| 2006-06-14 | 671 | 689 | 664 | 679 | 254,000 | 679 |
| 2006-06-13 | 725 | 734 | 690 | 700 | 131,000 | 700 |
| 2006-06-12 | 725 | 740 | 716 | 735 | 327,000 | 735 |
| 2006-06-09 | 755 | 770 | 717 | 745 | 192,000 | 745 |
| 2006-06-08 | 790 | 790 | 723 | 745 | 80,000 | 745 |
| 2006-06-07 | 808 | 825 | 780 | 790 | 77,000 | 790 |
| 2006-06-06 | 837 | 837 | 810 | 818 | 57,000 | 818 |
| 2006-06-05 | 849 | 849 | 821 | 840 | 142,000 | 840 |
| 2006-06-02 | 872 | 890 | 820 | 851 | 177,000 | 851 |
| 2006-06-01 | 868 | 878 | 860 | 873 | 107,000 | 873 |
| 2006-05-31 | 821 | 869 | 821 | 859 | 168,000 | 859 |
| 2006-05-30 | 873 | 883 | 850 | 851 | 169,000 | 851 |
| 2006-05-29 | 851 | 880 | 851 | 863 | 158,000 | 863 |
| 2006-05-26 | 830 | 858 | 830 | 841 | 87,000 | 841 |
| 2006-05-25 | 848 | 848 | 810 | 810 | 50,000 | 810 |
| 2006-05-24 | 801 | 829 | 771 | 829 | 230,000 | 829 |
| 2006-05-23 | 807 | 823 | 790 | 800 | 111,000 | 800 |
| 2006-05-22 | 874 | 887 | 827 | 827 | 123,000 | 827 |
| 2006-05-19 | 847 | 874 | 835 | 864 | 134,000 | 864 |
| 2006-05-18 | 847 | 860 | 830 | 841 | 81,000 | 841 |
| 2006-05-17 | 844 | 881 | 844 | 863 | 112,000 | 863 |
| 2006-05-16 | 901 | 911 | 830 | 864 | 144,000 | 864 |
| 2006-05-15 | 860 | 900 | 858 | 900 | 166,000 | 900 |
| 2006-05-12 | 853 | 900 | 853 | 889 | 270,000 | 889 |
| 2006-05-11 | 952 | 969 | 913 | 913 | 81,000 | 913 |
| 2006-05-10 | 985 | 993 | 940 | 953 | 87,000 | 953 |
| 2006-05-09 | 984 | 1,009 | 978 | 985 | 159,000 | 985 |
| 2006-05-08 | 994 | 999 | 978 | 998 | 131,000 | 998 |
| 2006-05-02 | 991 | 1,010 | 987 | 994 | 303,000 | 994 |
| 2006-05-01 | 979 | 995 | 961 | 992 | 262,000 | 992 |
| 2006-04-28 | 987 | 990 | 970 | 982 | 64,000 | 982 |
| 2006-04-27 | 979 | 990 | 979 | 989 | 167,000 | 989 |
| 2006-04-26 | 957 | 990 | 957 | 981 | 136,000 | 981 |
| 2006-04-25 | 975 | 975 | 956 | 967 | 113,000 | 967 |
| 2006-04-24 | 981 | 990 | 967 | 980 | 183,000 | 980 |
| 2006-04-21 | 960 | 999 | 955 | 991 | 328,000 | 991 |
| 2006-04-20 | 939 | 962 | 939 | 961 | 116,000 | 961 |
| 2006-04-19 | 945 | 960 | 945 | 958 | 95,000 | 958 |
| 2006-04-18 | 955 | 956 | 935 | 935 | 43,000 | 935 |
| 2006-04-17 | 963 | 963 | 945 | 945 | 95,000 | 945 |
| 2006-04-14 | 947 | 958 | 940 | 953 | 131,000 | 953 |
| 2006-04-13 | 946 | 955 | 940 | 951 | 176,000 | 951 |
| 2006-04-12 | 954 | 954 | 934 | 936 | 150,000 | 936 |
| 2006-04-11 | 963 | 963 | 936 | 950 | 156,000 | 950 |
| 2006-04-10 | 968 | 970 | 919 | 958 | 523,000 | 958 |
| 2006-04-07 | 955 | 963 | 948 | 958 | 81,000 | 958 |
| 2006-04-06 | 946 | 958 | 943 | 955 | 142,000 | 955 |
| 2006-04-05 | 962 | 967 | 936 | 945 | 220,000 | 945 |
| 2006-04-04 | 975 | 976 | 955 | 971 | 199,000 | 971 |
| 2006-04-03 | 984 | 984 | 948 | 973 | 163,000 | 973 |
| 2006-03-31 | 980 | 980 | 966 | 974 | 76,000 | 974 |
| 2006-03-30 | 1,000 | 1,000 | 980 | 990 | 194,000 | 990 |
| 2006-03-29 | 970 | 992 | 952 | 991 | 221,000 | 991 |
| 2006-03-28 | 930 | 966 | 921 | 965 | 311,000 | 965 |
| 2006-03-27 | 935 | 937 | 905 | 930 | 184,000 | 930 |
| 2006-03-24 | 920 | 934 | 918 | 925 | 315,000 | 925 |
| 2006-03-23 | 889 | 929 | 889 | 920 | 474,000 | 920 |
| 2006-03-22 | 905 | 905 | 870 | 889 | 129,000 | 889 |
| 2006-03-20 | 895 | 915 | 873 | 906 | 183,000 | 906 |
| 2006-03-17 | 899 | 928 | 865 | 915 | 161,000 | 915 |
| 2006-03-16 | 861 | 895 | 840 | 895 | 200,000 | 895 |
| 2006-03-15 | 812 | 898 | 812 | 891 | 513,000 | 891 |
| 2006-03-14 | 810 | 812 | 788 | 798 | 193,000 | 798 |
| 2006-03-13 | 813 | 828 | 812 | 819 | 199,000 | 819 |
| 2006-03-10 | 799 | 823 | 790 | 811 | 221,000 | 811 |
| 2006-03-09 | 760 | 797 | 752 | 789 | 129,000 | 789 |
| 2006-03-08 | 786 | 786 | 746 | 768 | 236,000 | 768 |
| 2006-03-07 | 813 | 833 | 786 | 794 | 156,000 | 794 |
| 2006-03-06 | 815 | 833 | 795 | 823 | 90,000 | 823 |
| 2006-03-03 | 849 | 850 | 816 | 816 | 58,000 | 816 |
| 2006-03-02 | 881 | 881 | 850 | 852 | 36,000 | 852 |
| 2006-03-01 | 864 | 884 | 859 | 861 | 53,000 | 861 |
| 2006-02-28 | 879 | 900 | 858 | 900 | 95,000 | 900 |
| 2006-02-27 | 888 | 912 | 872 | 887 | 229,000 | 887 |
| 2006-02-24 | 896 | 915 | 870 | 906 | 144,000 | 906 |
| 2006-02-23 | 878 | 898 | 865 | 898 | 185,000 | 898 |
| 2006-02-22 | 843 | 869 | 841 | 850 | 78,000 | 850 |
| 2006-02-21 | 808 | 836 | 795 | 833 | 115,000 | 833 |
| 2006-02-20 | 809 | 848 | 807 | 828 | 91,000 | 828 |
| 2006-02-17 | 846 | 885 | 836 | 848 | 114,000 | 848 |
| 2006-02-16 | 855 | 866 | 831 | 849 | 105,000 | 849 |
| 2006-02-15 | 890 | 910 | 841 | 859 | 142,000 | 859 |
| 2006-02-14 | 834 | 900 | 826 | 900 | 111,000 | 900 |
| 2006-02-13 | 934 | 934 | 860 | 874 | 44,000 | 874 |
| 2006-02-10 | 935 | 955 | 917 | 924 | 65,000 | 924 |
| 2006-02-09 | 955 | 955 | 915 | 945 | 115,000 | 945 |
| 2006-02-08 | 965 | 965 | 935 | 936 | 136,000 | 936 |
| 2006-02-07 | 964 | 977 | 952 | 975 | 100,000 | 975 |
| 2006-02-06 | 953 | 977 | 953 | 974 | 132,000 | 974 |
| 2006-02-03 | 987 | 990 | 952 | 959 | 236,000 | 959 |
| 2006-02-02 | 962 | 998 | 960 | 997 | 396,000 | 997 |
| 2006-02-01 | 966 | 972 | 936 | 960 | 102,000 | 960 |
| 2006-01-31 | 956 | 979 | 952 | 969 | 202,000 | 969 |
| 2006-01-30 | 925 | 956 | 914 | 956 | 293,000 | 956 |
| 2006-01-27 | 926 | 926 | 887 | 912 | 288,000 | 912 |
| 2006-01-26 | 940 | 940 | 905 | 917 | 168,000 | 917 |
| 2006-01-25 | 928 | 944 | 925 | 940 | 122,000 | 940 |
| 2006-01-24 | 934 | 935 | 895 | 928 | 168,000 | 928 |
| 2006-01-23 | 944 | 955 | 923 | 936 | 93,000 | 936 |
| 2006-01-20 | 963 | 977 | 954 | 964 | 114,000 | 964 |
| 2006-01-19 | 890 | 950 | 890 | 933 | 342,000 | 933 |
| 2006-01-18 | 950 | 958 | 880 | 900 | 194,000 | 900 |
| 2006-01-17 | 980 | 996 | 960 | 984 | 120,000 | 984 |
| 2006-01-16 | 960 | 985 | 952 | 982 | 135,000 | 982 |
| 2006-01-13 | 974 | 978 | 949 | 970 | 131,000 | 970 |
| 2006-01-12 | 993 | 993 | 955 | 968 | 157,000 | 968 |
| 2006-01-11 | 995 | 1,000 | 980 | 995 | 125,000 | 995 |
| 2006-01-10 | 1,000 | 1,010 | 983 | 995 | 289,000 | 995 |
| 2006-01-06 | 940 | 994 | 933 | 992 | 603,000 | 992 |
| 2006-01-05 | 893 | 940 | 884 | 939 | 500,000 | 939 |
| 2006-01-04 | 893 | 898 | 868 | 893 | 414,000 | 893 |
分割・併合履歴 ： なし
