7105 三菱ロジスネクスト(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 392 | 410 | 392 | 410 | 31,000 | 410 |
| 2007-12-27 | 410 | 414 | 401 | 402 | 27,000 | 402 |
| 2007-12-26 | 386 | 410 | 381 | 410 | 58,000 | 410 |
| 2007-12-25 | 387 | 390 | 380 | 381 | 62,000 | 381 |
| 2007-12-21 | 377 | 385 | 375 | 377 | 49,000 | 377 |
| 2007-12-20 | 388 | 393 | 383 | 387 | 50,000 | 387 |
| 2007-12-19 | 394 | 396 | 370 | 388 | 53,000 | 388 |
| 2007-12-18 | 405 | 405 | 390 | 398 | 13,000 | 398 |
| 2007-12-17 | 402 | 402 | 390 | 390 | 37,000 | 390 |
| 2007-12-14 | 401 | 405 | 395 | 397 | 65,000 | 397 |
| 2007-12-13 | 413 | 414 | 400 | 405 | 34,000 | 405 |
| 2007-12-12 | 408 | 420 | 405 | 416 | 35,000 | 416 |
| 2007-12-11 | 417 | 424 | 417 | 418 | 66,000 | 418 |
| 2007-12-10 | 426 | 426 | 413 | 417 | 52,000 | 417 |
| 2007-12-07 | 413 | 415 | 405 | 411 | 62,000 | 411 |
| 2007-12-06 | 394 | 405 | 390 | 398 | 92,000 | 398 |
| 2007-12-05 | 395 | 395 | 375 | 384 | 147,000 | 384 |
| 2007-12-04 | 414 | 417 | 398 | 400 | 115,000 | 400 |
| 2007-12-03 | 413 | 419 | 405 | 418 | 93,000 | 418 |
| 2007-11-30 | 411 | 420 | 407 | 409 | 113,000 | 409 |
| 2007-11-29 | 408 | 432 | 407 | 416 | 177,000 | 416 |
| 2007-11-28 | 410 | 414 | 405 | 411 | 125,000 | 411 |
| 2007-11-27 | 381 | 393 | 376 | 390 | 173,000 | 390 |
| 2007-11-26 | 366 | 379 | 365 | 376 | 115,000 | 376 |
| 2007-11-22 | 358 | 368 | 356 | 361 | 79,000 | 361 |
| 2007-11-21 | 382 | 383 | 360 | 360 | 164,000 | 360 |
| 2007-11-20 | 372 | 378 | 362 | 376 | 94,000 | 376 |
| 2007-11-19 | 392 | 392 | 369 | 381 | 216,000 | 381 |
| 2007-11-16 | 415 | 418 | 382 | 387 | 197,000 | 387 |
| 2007-11-15 | 424 | 430 | 415 | 415 | 110,000 | 415 |
| 2007-11-14 | 425 | 437 | 423 | 423 | 148,000 | 423 |
| 2007-11-13 | 431 | 433 | 398 | 413 | 243,000 | 413 |
| 2007-11-12 | 462 | 464 | 431 | 436 | 249,000 | 436 |
| 2007-11-09 | 464 | 477 | 449 | 452 | 353,000 | 452 |
| 2007-11-08 | 568 | 589 | 565 | 589 | 15,000 | 589 |
| 2007-11-07 | 615 | 615 | 588 | 588 | 12,000 | 588 |
| 2007-11-06 | 600 | 605 | 600 | 605 | 12,000 | 605 |
| 2007-11-05 | 627 | 627 | 605 | 605 | 18,000 | 605 |
| 2007-11-02 | 601 | 626 | 600 | 626 | 21,000 | 626 |
| 2007-11-01 | 630 | 630 | 618 | 621 | 8,000 | 621 |
| 2007-10-31 | 624 | 625 | 609 | 615 | 26,000 | 615 |
| 2007-10-30 | 597 | 617 | 597 | 610 | 50,000 | 610 |
| 2007-10-29 | 581 | 593 | 581 | 593 | 38,000 | 593 |
| 2007-10-26 | 586 | 588 | 583 | 583 | 15,000 | 583 |
| 2007-10-25 | 595 | 600 | 585 | 596 | 34,000 | 596 |
| 2007-10-24 | 592 | 599 | 592 | 595 | 40,000 | 595 |
| 2007-10-23 | 608 | 611 | 602 | 602 | 15,000 | 602 |
| 2007-10-22 | 616 | 616 | 597 | 604 | 22,000 | 604 |
| 2007-10-19 | 646 | 646 | 630 | 637 | 26,000 | 637 |
| 2007-10-18 | 638 | 647 | 635 | 646 | 20,000 | 646 |
| 2007-10-17 | 630 | 638 | 626 | 638 | 14,000 | 638 |
| 2007-10-16 | 635 | 649 | 629 | 643 | 34,000 | 643 |
| 2007-10-15 | 631 | 638 | 626 | 626 | 26,000 | 626 |
| 2007-10-12 | 640 | 640 | 626 | 628 | 27,000 | 628 |
| 2007-10-11 | 624 | 640 | 614 | 640 | 29,000 | 640 |
| 2007-10-10 | 636 | 636 | 622 | 624 | 23,000 | 624 |
| 2007-10-09 | 628 | 639 | 628 | 635 | 21,000 | 635 |
| 2007-10-05 | 629 | 629 | 622 | 626 | 29,000 | 626 |
| 2007-10-04 | 603 | 618 | 603 | 604 | 28,000 | 604 |
| 2007-10-03 | 596 | 600 | 595 | 600 | 33,000 | 600 |
| 2007-10-02 | 606 | 606 | 586 | 587 | 47,000 | 587 |
| 2007-10-01 | 622 | 622 | 605 | 605 | 14,000 | 605 |
| 2007-09-28 | 619 | 619 | 612 | 612 | 52,000 | 612 |
| 2007-09-27 | 615 | 618 | 610 | 615 | 28,000 | 615 |
| 2007-09-26 | 577 | 589 | 577 | 586 | 20,000 | 586 |
| 2007-09-25 | 561 | 571 | 560 | 565 | 22,000 | 565 |
| 2007-09-21 | 557 | 557 | 550 | 553 | 37,000 | 553 |
| 2007-09-20 | 579 | 579 | 559 | 575 | 36,000 | 575 |
| 2007-09-19 | 584 | 585 | 569 | 569 | 27,000 | 569 |
| 2007-09-18 | 588 | 588 | 570 | 570 | 12,000 | 570 |
| 2007-09-14 | 586 | 586 | 570 | 570 | 60,000 | 570 |
| 2007-09-13 | 552 | 563 | 545 | 549 | 34,000 | 549 |
| 2007-09-12 | 577 | 581 | 560 | 560 | 25,000 | 560 |
| 2007-09-11 | 572 | 581 | 564 | 581 | 24,000 | 581 |
| 2007-09-10 | 576 | 600 | 561 | 600 | 67,000 | 600 |
| 2007-09-07 | 582 | 602 | 573 | 602 | 19,000 | 602 |
| 2007-09-06 | 567 | 597 | 567 | 597 | 34,000 | 597 |
| 2007-09-05 | 585 | 587 | 580 | 587 | 24,000 | 587 |
| 2007-09-04 | 576 | 585 | 574 | 585 | 11,000 | 585 |
| 2007-09-03 | 560 | 583 | 560 | 581 | 35,000 | 581 |
| 2007-08-31 | 539 | 560 | 535 | 560 | 66,000 | 560 |
| 2007-08-30 | 555 | 558 | 537 | 543 | 62,000 | 543 |
| 2007-08-29 | 551 | 558 | 542 | 547 | 22,000 | 547 |
| 2007-08-28 | 565 | 568 | 561 | 568 | 14,000 | 568 |
| 2007-08-27 | 583 | 583 | 566 | 566 | 49,000 | 566 |
| 2007-08-24 | 579 | 579 | 563 | 563 | 36,000 | 563 |
| 2007-08-23 | 568 | 572 | 566 | 572 | 72,000 | 572 |
| 2007-08-22 | 554 | 566 | 554 | 565 | 15,000 | 565 |
| 2007-08-21 | 543 | 559 | 543 | 558 | 45,000 | 558 |
| 2007-08-20 | 572 | 572 | 542 | 542 | 52,000 | 542 |
| 2007-08-17 | 594 | 594 | 529 | 529 | 56,000 | 529 |
| 2007-08-16 | 591 | 596 | 575 | 587 | 52,000 | 587 |
| 2007-08-15 | 620 | 632 | 620 | 620 | 21,000 | 620 |
| 2007-08-14 | 626 | 630 | 618 | 620 | 53,000 | 620 |
| 2007-08-13 | 621 | 634 | 611 | 634 | 31,000 | 634 |
| 2007-08-10 | 635 | 635 | 627 | 627 | 42,000 | 627 |
| 2007-08-09 | 664 | 665 | 647 | 648 | 65,000 | 648 |
| 2007-08-08 | 669 | 669 | 656 | 661 | 44,000 | 661 |
| 2007-08-07 | 667 | 675 | 656 | 657 | 53,000 | 657 |
| 2007-08-06 | 669 | 669 | 649 | 663 | 45,000 | 663 |
| 2007-08-03 | 683 | 687 | 674 | 674 | 28,000 | 674 |
| 2007-08-02 | 690 | 690 | 672 | 673 | 38,000 | 673 |
| 2007-08-01 | 675 | 690 | 667 | 668 | 33,000 | 668 |
| 2007-07-31 | 683 | 684 | 669 | 682 | 34,000 | 682 |
| 2007-07-30 | 654 | 680 | 629 | 680 | 79,000 | 680 |
| 2007-07-27 | 646 | 687 | 646 | 664 | 60,000 | 664 |
| 2007-07-26 | 680 | 687 | 680 | 686 | 32,000 | 686 |
| 2007-07-25 | 689 | 690 | 677 | 685 | 39,000 | 685 |
| 2007-07-24 | 692 | 699 | 689 | 699 | 28,000 | 699 |
| 2007-07-23 | 691 | 695 | 690 | 692 | 28,000 | 692 |
| 2007-07-20 | 719 | 719 | 700 | 701 | 16,000 | 701 |
| 2007-07-19 | 707 | 713 | 702 | 713 | 41,000 | 713 |
| 2007-07-18 | 709 | 709 | 687 | 687 | 42,000 | 687 |
| 2007-07-17 | 709 | 714 | 707 | 709 | 31,000 | 709 |
| 2007-07-13 | 714 | 716 | 706 | 709 | 40,000 | 709 |
| 2007-07-12 | 731 | 731 | 710 | 714 | 50,000 | 714 |
| 2007-07-11 | 726 | 726 | 720 | 721 | 38,000 | 721 |
| 2007-07-10 | 747 | 747 | 733 | 733 | 39,000 | 733 |
| 2007-07-09 | 734 | 742 | 729 | 737 | 46,000 | 737 |
| 2007-07-06 | 740 | 740 | 734 | 734 | 39,000 | 734 |
| 2007-07-05 | 733 | 750 | 733 | 750 | 64,000 | 750 |
| 2007-07-04 | 749 | 750 | 733 | 741 | 25,000 | 741 |
| 2007-07-03 | 750 | 763 | 745 | 754 | 158,000 | 754 |
| 2007-07-02 | 750 | 750 | 731 | 734 | 47,000 | 734 |
| 2007-06-29 | 736 | 748 | 723 | 748 | 103,000 | 748 |
| 2007-06-28 | 709 | 726 | 709 | 726 | 54,000 | 726 |
| 2007-06-27 | 714 | 714 | 700 | 709 | 39,000 | 709 |
| 2007-06-26 | 724 | 724 | 715 | 718 | 34,000 | 718 |
| 2007-06-25 | 737 | 737 | 724 | 725 | 55,000 | 725 |
| 2007-06-22 | 726 | 734 | 722 | 733 | 43,000 | 733 |
| 2007-06-21 | 723 | 729 | 719 | 728 | 52,000 | 728 |
| 2007-06-20 | 728 | 732 | 727 | 727 | 40,000 | 727 |
| 2007-06-19 | 735 | 747 | 735 | 741 | 69,000 | 741 |
| 2007-06-18 | 744 | 745 | 740 | 745 | 77,000 | 745 |
| 2007-06-15 | 725 | 738 | 722 | 735 | 123,000 | 735 |
| 2007-06-14 | 723 | 725 | 719 | 721 | 40,000 | 721 |
| 2007-06-13 | 706 | 724 | 706 | 721 | 47,000 | 721 |
| 2007-06-12 | 725 | 727 | 720 | 721 | 61,000 | 721 |
| 2007-06-11 | 725 | 726 | 715 | 726 | 58,000 | 726 |
| 2007-06-08 | 726 | 726 | 715 | 719 | 116,000 | 719 |
| 2007-06-07 | 710 | 730 | 702 | 726 | 106,000 | 726 |
| 2007-06-06 | 713 | 713 | 703 | 710 | 65,000 | 710 |
| 2007-06-05 | 711 | 712 | 707 | 710 | 44,000 | 710 |
| 2007-06-04 | 709 | 714 | 708 | 711 | 60,000 | 711 |
| 2007-06-01 | 692 | 703 | 690 | 700 | 123,000 | 700 |
| 2007-05-31 | 681 | 689 | 678 | 685 | 65,000 | 685 |
| 2007-05-30 | 692 | 692 | 683 | 685 | 35,000 | 685 |
| 2007-05-29 | 690 | 692 | 686 | 690 | 24,000 | 690 |
| 2007-05-28 | 700 | 700 | 687 | 690 | 50,000 | 690 |
| 2007-05-25 | 698 | 698 | 680 | 687 | 215,000 | 687 |
| 2007-05-24 | 675 | 675 | 653 | 658 | 52,000 | 658 |
| 2007-05-23 | 660 | 671 | 658 | 671 | 72,000 | 671 |
| 2007-05-22 | 623 | 651 | 620 | 651 | 71,000 | 651 |
| 2007-05-21 | 650 | 650 | 621 | 623 | 148,000 | 623 |
| 2007-05-18 | 666 | 666 | 650 | 650 | 80,000 | 650 |
| 2007-05-17 | 666 | 674 | 662 | 673 | 36,000 | 673 |
| 2007-05-16 | 676 | 679 | 664 | 667 | 38,000 | 667 |
| 2007-05-15 | 695 | 697 | 674 | 675 | 23,000 | 675 |
| 2007-05-14 | 705 | 706 | 694 | 698 | 40,000 | 698 |
| 2007-05-11 | 704 | 705 | 687 | 705 | 90,000 | 705 |
| 2007-05-10 | 699 | 718 | 681 | 707 | 98,000 | 707 |
| 2007-05-09 | 690 | 702 | 687 | 700 | 81,000 | 700 |
| 2007-05-08 | 703 | 710 | 687 | 698 | 59,000 | 698 |
| 2007-05-07 | 720 | 720 | 710 | 713 | 61,000 | 713 |
| 2007-05-02 | 689 | 703 | 689 | 702 | 60,000 | 702 |
| 2007-05-01 | 675 | 683 | 672 | 680 | 46,000 | 680 |
| 2007-04-27 | 662 | 669 | 661 | 665 | 65,000 | 665 |
| 2007-04-26 | 650 | 661 | 642 | 655 | 69,000 | 655 |
| 2007-04-25 | 668 | 668 | 642 | 646 | 57,000 | 646 |
| 2007-04-24 | 678 | 681 | 666 | 671 | 21,000 | 671 |
| 2007-04-23 | 668 | 680 | 668 | 679 | 21,000 | 679 |
| 2007-04-20 | 670 | 675 | 667 | 667 | 26,000 | 667 |
| 2007-04-19 | 676 | 686 | 671 | 671 | 37,000 | 671 |
| 2007-04-18 | 684 | 694 | 681 | 685 | 24,000 | 685 |
| 2007-04-17 | 692 | 697 | 681 | 693 | 35,000 | 693 |
| 2007-04-16 | 691 | 703 | 691 | 693 | 25,000 | 693 |
| 2007-04-13 | 703 | 711 | 691 | 691 | 43,000 | 691 |
| 2007-04-12 | 722 | 722 | 704 | 709 | 28,000 | 709 |
| 2007-04-11 | 719 | 720 | 713 | 714 | 41,000 | 714 |
| 2007-04-10 | 713 | 719 | 712 | 713 | 51,000 | 713 |
| 2007-04-09 | 710 | 710 | 700 | 710 | 35,000 | 710 |
| 2007-04-06 | 703 | 706 | 690 | 690 | 22,000 | 690 |
| 2007-04-05 | 703 | 710 | 702 | 704 | 37,000 | 704 |
| 2007-04-04 | 690 | 701 | 690 | 698 | 56,000 | 698 |
| 2007-04-03 | 680 | 688 | 678 | 685 | 59,000 | 685 |
| 2007-04-02 | 703 | 714 | 683 | 683 | 81,000 | 683 |
| 2007-03-30 | 703 | 706 | 693 | 700 | 103,000 | 700 |
| 2007-03-29 | 700 | 704 | 686 | 697 | 182,000 | 697 |
| 2007-03-28 | 715 | 723 | 703 | 707 | 109,000 | 707 |
| 2007-03-27 | 737 | 745 | 721 | 723 | 21,000 | 723 |
| 2007-03-26 | 746 | 747 | 739 | 745 | 46,000 | 745 |
| 2007-03-23 | 736 | 745 | 732 | 744 | 36,000 | 744 |
| 2007-03-22 | 740 | 745 | 731 | 731 | 79,000 | 731 |
| 2007-03-20 | 730 | 739 | 718 | 721 | 123,000 | 721 |
| 2007-03-19 | 733 | 733 | 725 | 728 | 54,000 | 728 |
| 2007-03-16 | 760 | 760 | 730 | 735 | 81,000 | 735 |
| 2007-03-15 | 770 | 771 | 760 | 762 | 111,000 | 762 |
| 2007-03-14 | 770 | 771 | 758 | 758 | 119,000 | 758 |
| 2007-03-13 | 766 | 783 | 766 | 776 | 72,000 | 776 |
| 2007-03-12 | 783 | 786 | 768 | 769 | 61,000 | 769 |
| 2007-03-09 | 789 | 792 | 774 | 778 | 81,000 | 778 |
| 2007-03-08 | 777 | 790 | 771 | 789 | 119,000 | 789 |
| 2007-03-07 | 791 | 794 | 758 | 768 | 324,000 | 768 |
| 2007-03-06 | 716 | 770 | 711 | 761 | 270,000 | 761 |
| 2007-03-05 | 774 | 775 | 721 | 722 | 327,000 | 722 |
| 2007-03-02 | 756 | 789 | 753 | 784 | 356,000 | 784 |
| 2007-03-01 | 758 | 760 | 743 | 750 | 381,000 | 750 |
| 2007-02-28 | 697 | 748 | 695 | 748 | 463,000 | 748 |
| 2007-02-27 | 715 | 737 | 706 | 737 | 285,000 | 737 |
| 2007-02-26 | 704 | 708 | 703 | 706 | 198,000 | 706 |
| 2007-02-23 | 708 | 710 | 702 | 702 | 179,000 | 702 |
| 2007-02-22 | 702 | 709 | 702 | 704 | 133,000 | 704 |
| 2007-02-21 | 707 | 708 | 701 | 702 | 139,000 | 702 |
| 2007-02-20 | 707 | 715 | 706 | 711 | 123,000 | 711 |
| 2007-02-19 | 711 | 718 | 708 | 712 | 54,000 | 712 |
| 2007-02-16 | 717 | 717 | 706 | 708 | 54,000 | 708 |
| 2007-02-15 | 732 | 732 | 715 | 720 | 80,000 | 720 |
| 2007-02-14 | 735 | 736 | 726 | 728 | 94,000 | 728 |
| 2007-02-13 | 705 | 726 | 705 | 725 | 98,000 | 725 |
| 2007-02-09 | 705 | 706 | 698 | 702 | 132,000 | 702 |
| 2007-02-08 | 703 | 713 | 700 | 709 | 98,000 | 709 |
| 2007-02-07 | 705 | 706 | 698 | 700 | 87,000 | 700 |
| 2007-02-06 | 707 | 708 | 698 | 704 | 117,000 | 704 |
| 2007-02-05 | 713 | 715 | 705 | 708 | 69,000 | 708 |
| 2007-02-02 | 720 | 723 | 717 | 720 | 62,000 | 720 |
| 2007-02-01 | 722 | 724 | 705 | 720 | 133,000 | 720 |
| 2007-01-31 | 730 | 730 | 723 | 727 | 42,000 | 727 |
| 2007-01-30 | 744 | 744 | 725 | 730 | 168,000 | 730 |
| 2007-01-29 | 739 | 748 | 735 | 739 | 212,000 | 739 |
| 2007-01-26 | 705 | 725 | 705 | 725 | 88,000 | 725 |
| 2007-01-25 | 724 | 728 | 706 | 706 | 124,000 | 706 |
| 2007-01-24 | 729 | 730 | 721 | 721 | 98,000 | 721 |
| 2007-01-23 | 724 | 730 | 723 | 730 | 78,000 | 730 |
| 2007-01-22 | 720 | 734 | 720 | 730 | 144,000 | 730 |
| 2007-01-19 | 728 | 729 | 720 | 720 | 61,000 | 720 |
| 2007-01-18 | 724 | 730 | 723 | 728 | 114,000 | 728 |
| 2007-01-17 | 723 | 732 | 721 | 727 | 88,000 | 727 |
| 2007-01-16 | 735 | 735 | 721 | 723 | 123,000 | 723 |
| 2007-01-15 | 710 | 735 | 708 | 735 | 221,000 | 735 |
| 2007-01-12 | 699 | 709 | 696 | 697 | 105,000 | 697 |
| 2007-01-11 | 703 | 712 | 694 | 706 | 132,000 | 706 |
| 2007-01-10 | 732 | 732 | 706 | 711 | 87,000 | 711 |
| 2007-01-09 | 731 | 735 | 727 | 727 | 73,000 | 727 |
| 2007-01-05 | 747 | 747 | 712 | 730 | 141,000 | 730 |
| 2007-01-04 | 747 | 748 | 738 | 748 | 80,000 | 748 |
分割・併合履歴 ： なし
