7105 三菱ロジスネクスト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 220 | 230 | 220 | 229 | 14,000 | 229 |
| 2008-12-29 | 220 | 229 | 220 | 229 | 13,000 | 229 |
| 2008-12-26 | 229 | 229 | 228 | 228 | 3,000 | 228 |
| 2008-12-25 | 221 | 230 | 221 | 228 | 36,000 | 228 |
| 2008-12-24 | 220 | 220 | 210 | 211 | 31,000 | 211 |
| 2008-12-22 | 215 | 220 | 214 | 220 | 25,000 | 220 |
| 2008-12-19 | 215 | 215 | 212 | 214 | 16,000 | 214 |
| 2008-12-18 | 213 | 215 | 211 | 212 | 27,000 | 212 |
| 2008-12-17 | 211 | 212 | 208 | 209 | 10,000 | 209 |
| 2008-12-16 | 205 | 207 | 205 | 206 | 7,000 | 206 |
| 2008-12-15 | 203 | 212 | 203 | 209 | 26,000 | 209 |
| 2008-12-12 | 203 | 207 | 203 | 204 | 40,000 | 204 |
| 2008-12-11 | 204 | 209 | 204 | 209 | 20,000 | 209 |
| 2008-12-10 | 213 | 213 | 208 | 208 | 46,000 | 208 |
| 2008-12-09 | 212 | 212 | 205 | 205 | 21,000 | 205 |
| 2008-12-08 | 205 | 212 | 205 | 211 | 11,000 | 211 |
| 2008-12-05 | 204 | 204 | 199 | 202 | 19,000 | 202 |
| 2008-12-04 | 201 | 204 | 199 | 199 | 27,000 | 199 |
| 2008-12-03 | 206 | 206 | 200 | 204 | 30,000 | 204 |
| 2008-12-02 | 199 | 204 | 195 | 201 | 23,000 | 201 |
| 2008-12-01 | 207 | 207 | 200 | 205 | 35,000 | 205 |
| 2008-11-28 | 213 | 219 | 212 | 214 | 30,000 | 214 |
| 2008-11-27 | 234 | 234 | 218 | 218 | 9,000 | 218 |
| 2008-11-26 | 224 | 234 | 224 | 229 | 11,000 | 229 |
| 2008-11-25 | 240 | 240 | 224 | 224 | 19,000 | 224 |
| 2008-11-21 | 200 | 229 | 198 | 229 | 34,000 | 229 |
| 2008-11-20 | 211 | 211 | 200 | 200 | 31,000 | 200 |
| 2008-11-19 | 226 | 227 | 220 | 222 | 9,000 | 222 |
| 2008-11-18 | 224 | 225 | 214 | 225 | 13,000 | 225 |
| 2008-11-17 | 220 | 225 | 219 | 224 | 15,000 | 224 |
| 2008-11-14 | 220 | 220 | 215 | 220 | 13,000 | 220 |
| 2008-11-13 | 214 | 228 | 208 | 215 | 15,000 | 215 |
| 2008-11-12 | 217 | 224 | 214 | 214 | 15,000 | 214 |
| 2008-11-11 | 227 | 227 | 214 | 216 | 17,000 | 216 |
| 2008-11-10 | 236 | 236 | 224 | 224 | 26,000 | 224 |
| 2008-11-07 | 230 | 230 | 210 | 221 | 61,000 | 221 |
| 2008-11-06 | 225 | 234 | 220 | 220 | 38,000 | 220 |
| 2008-11-05 | 240 | 240 | 230 | 237 | 41,000 | 237 |
| 2008-11-04 | 210 | 224 | 210 | 215 | 29,000 | 215 |
| 2008-10-31 | 212 | 212 | 201 | 208 | 19,000 | 208 |
| 2008-10-30 | 194 | 207 | 192 | 207 | 47,000 | 207 |
| 2008-10-29 | 200 | 203 | 193 | 202 | 41,000 | 202 |
| 2008-10-28 | 172 | 188 | 172 | 181 | 37,000 | 181 |
| 2008-10-27 | 199 | 199 | 185 | 186 | 42,000 | 186 |
| 2008-10-24 | 217 | 217 | 200 | 204 | 45,000 | 204 |
| 2008-10-23 | 207 | 212 | 201 | 212 | 26,000 | 212 |
| 2008-10-22 | 215 | 217 | 210 | 217 | 9,000 | 217 |
| 2008-10-21 | 214 | 221 | 208 | 219 | 22,000 | 219 |
| 2008-10-20 | 197 | 215 | 197 | 204 | 19,000 | 204 |
| 2008-10-17 | 225 | 225 | 200 | 201 | 28,000 | 201 |
| 2008-10-16 | 201 | 213 | 201 | 213 | 30,000 | 213 |
| 2008-10-15 | 229 | 229 | 218 | 225 | 24,000 | 225 |
| 2008-10-14 | 229 | 229 | 220 | 221 | 33,000 | 221 |
| 2008-10-10 | 186 | 188 | 160 | 179 | 90,000 | 179 |
| 2008-10-09 | 183 | 194 | 182 | 187 | 54,000 | 187 |
| 2008-10-08 | 204 | 210 | 186 | 187 | 74,000 | 187 |
| 2008-10-07 | 221 | 225 | 209 | 219 | 51,000 | 219 |
| 2008-10-06 | 248 | 248 | 220 | 232 | 27,000 | 232 |
| 2008-10-03 | 260 | 260 | 247 | 252 | 35,000 | 252 |
| 2008-10-02 | 280 | 280 | 262 | 263 | 25,000 | 263 |
| 2008-10-01 | 280 | 280 | 260 | 270 | 14,000 | 270 |
| 2008-09-30 | 260 | 265 | 256 | 265 | 31,000 | 265 |
| 2008-09-29 | 273 | 278 | 267 | 268 | 16,000 | 268 |
| 2008-09-26 | 276 | 280 | 267 | 268 | 36,000 | 268 |
| 2008-09-25 | 284 | 284 | 275 | 276 | 26,000 | 276 |
| 2008-09-24 | 257 | 272 | 257 | 272 | 30,000 | 272 |
| 2008-09-22 | 276 | 276 | 261 | 262 | 31,000 | 262 |
| 2008-09-19 | 277 | 280 | 255 | 261 | 84,000 | 261 |
| 2008-09-18 | 274 | 290 | 273 | 273 | 18,000 | 273 |
| 2008-09-17 | 276 | 283 | 276 | 283 | 21,000 | 283 |
| 2008-09-16 | 268 | 283 | 260 | 281 | 44,000 | 281 |
| 2008-09-12 | 279 | 279 | 278 | 279 | 36,000 | 279 |
| 2008-09-11 | 275 | 295 | 271 | 275 | 35,000 | 275 |
| 2008-09-10 | 275 | 281 | 265 | 275 | 24,000 | 275 |
| 2008-09-09 | 278 | 278 | 275 | 275 | 20,000 | 275 |
| 2008-09-08 | 271 | 278 | 271 | 273 | 24,000 | 273 |
| 2008-09-05 | 272 | 275 | 268 | 271 | 40,000 | 271 |
| 2008-09-04 | 285 | 285 | 280 | 280 | 26,000 | 280 |
| 2008-09-03 | 286 | 287 | 276 | 280 | 31,000 | 280 |
| 2008-09-02 | 289 | 289 | 286 | 289 | 16,000 | 289 |
| 2008-09-01 | 292 | 292 | 290 | 290 | 7,000 | 290 |
| 2008-08-29 | 291 | 297 | 291 | 297 | 22,000 | 297 |
| 2008-08-28 | 292 | 295 | 290 | 295 | 31,000 | 295 |
| 2008-08-27 | 315 | 325 | 298 | 300 | 32,000 | 300 |
| 2008-08-26 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 2008-08-25 | 296 | 296 | 293 | 295 | 23,000 | 295 |
| 2008-08-22 | 290 | 291 | 289 | 291 | 15,000 | 291 |
| 2008-08-21 | 288 | 289 | 287 | 288 | 6,000 | 288 |
| 2008-08-20 | 287 | 288 | 287 | 288 | 8,000 | 288 |
| 2008-08-19 | 292 | 296 | 288 | 288 | 14,000 | 288 |
| 2008-08-18 | 287 | 298 | 286 | 292 | 15,000 | 292 |
| 2008-08-15 | 294 | 300 | 286 | 290 | 27,000 | 290 |
| 2008-08-14 | 297 | 297 | 294 | 294 | 22,000 | 294 |
| 2008-08-13 | 300 | 300 | 290 | 292 | 25,000 | 292 |
| 2008-08-12 | 310 | 314 | 300 | 300 | 18,000 | 300 |
| 2008-08-11 | 308 | 310 | 307 | 310 | 8,000 | 310 |
| 2008-08-08 | 305 | 307 | 302 | 307 | 10,000 | 307 |
| 2008-08-07 | 320 | 320 | 309 | 310 | 25,000 | 310 |
| 2008-08-06 | 310 | 315 | 309 | 310 | 18,000 | 310 |
| 2008-08-05 | 303 | 310 | 303 | 308 | 12,000 | 308 |
| 2008-08-04 | 305 | 305 | 300 | 303 | 12,000 | 303 |
| 2008-08-01 | 314 | 314 | 304 | 305 | 25,000 | 305 |
| 2008-07-31 | 320 | 324 | 315 | 317 | 27,000 | 317 |
| 2008-07-30 | 322 | 325 | 322 | 325 | 8,000 | 325 |
| 2008-07-29 | 320 | 320 | 309 | 320 | 20,000 | 320 |
| 2008-07-28 | 325 | 325 | 320 | 325 | 6,000 | 325 |
| 2008-07-25 | 327 | 330 | 325 | 325 | 18,000 | 325 |
| 2008-07-24 | 316 | 325 | 316 | 325 | 9,000 | 325 |
| 2008-07-23 | 305 | 320 | 305 | 315 | 30,000 | 315 |
| 2008-07-22 | 313 | 313 | 305 | 305 | 4,000 | 305 |
| 2008-07-18 | 305 | 306 | 305 | 306 | 10,000 | 306 |
| 2008-07-17 | 298 | 302 | 298 | 301 | 22,000 | 301 |
| 2008-07-16 | 300 | 300 | 295 | 298 | 26,000 | 298 |
| 2008-07-15 | 304 | 307 | 301 | 302 | 18,000 | 302 |
| 2008-07-14 | 305 | 305 | 301 | 303 | 8,000 | 303 |
| 2008-07-11 | 308 | 309 | 306 | 307 | 15,000 | 307 |
| 2008-07-10 | 310 | 310 | 306 | 308 | 30,000 | 308 |
| 2008-07-09 | 316 | 316 | 305 | 305 | 29,000 | 305 |
| 2008-07-08 | 318 | 318 | 316 | 317 | 8,000 | 317 |
| 2008-07-07 | 318 | 319 | 316 | 318 | 12,000 | 318 |
| 2008-07-04 | 323 | 325 | 315 | 316 | 43,000 | 316 |
| 2008-07-03 | 308 | 315 | 302 | 308 | 39,000 | 308 |
| 2008-07-02 | 321 | 321 | 315 | 316 | 26,000 | 316 |
| 2008-07-01 | 318 | 325 | 318 | 320 | 14,000 | 320 |
| 2008-06-30 | 321 | 322 | 315 | 322 | 39,000 | 322 |
| 2008-06-27 | 327 | 327 | 318 | 324 | 24,000 | 324 |
| 2008-06-26 | 331 | 335 | 331 | 332 | 8,000 | 332 |
| 2008-06-25 | 345 | 345 | 330 | 331 | 34,000 | 331 |
| 2008-06-24 | 327 | 335 | 326 | 330 | 15,000 | 330 |
| 2008-06-23 | 329 | 337 | 327 | 332 | 22,000 | 332 |
| 2008-06-20 | 352 | 352 | 340 | 341 | 42,000 | 341 |
| 2008-06-19 | 352 | 353 | 347 | 348 | 27,000 | 348 |
| 2008-06-18 | 348 | 357 | 344 | 352 | 28,000 | 352 |
| 2008-06-17 | 352 | 355 | 352 | 352 | 20,000 | 352 |
| 2008-06-16 | 353 | 356 | 344 | 355 | 36,000 | 355 |
| 2008-06-13 | 356 | 357 | 351 | 351 | 57,000 | 351 |
| 2008-06-12 | 357 | 362 | 352 | 355 | 141,000 | 355 |
| 2008-06-11 | 357 | 362 | 356 | 358 | 91,000 | 358 |
| 2008-06-10 | 374 | 377 | 359 | 361 | 127,000 | 361 |
| 2008-06-09 | 370 | 376 | 369 | 371 | 165,000 | 371 |
| 2008-06-06 | 399 | 399 | 390 | 390 | 112,000 | 390 |
| 2008-06-05 | 410 | 410 | 390 | 394 | 260,000 | 394 |
| 2008-06-04 | 367 | 408 | 367 | 408 | 337,000 | 408 |
| 2008-06-03 | 360 | 369 | 360 | 360 | 44,000 | 360 |
| 2008-06-02 | 366 | 368 | 360 | 365 | 79,000 | 365 |
| 2008-05-30 | 365 | 365 | 356 | 357 | 66,000 | 357 |
| 2008-05-29 | 369 | 369 | 346 | 352 | 170,000 | 352 |
| 2008-05-28 | 406 | 408 | 363 | 369 | 243,000 | 369 |
| 2008-05-27 | 346 | 398 | 343 | 389 | 230,000 | 389 |
| 2008-05-26 | 327 | 334 | 327 | 334 | 123,000 | 334 |
| 2008-05-23 | 330 | 330 | 328 | 328 | 76,000 | 328 |
| 2008-05-22 | 330 | 330 | 324 | 328 | 54,000 | 328 |
| 2008-05-21 | 330 | 331 | 325 | 327 | 44,000 | 327 |
| 2008-05-20 | 331 | 334 | 330 | 331 | 18,000 | 331 |
| 2008-05-19 | 330 | 333 | 330 | 331 | 25,000 | 331 |
| 2008-05-16 | 324 | 327 | 324 | 326 | 23,000 | 326 |
| 2008-05-15 | 323 | 327 | 322 | 323 | 51,000 | 323 |
| 2008-05-14 | 320 | 328 | 320 | 321 | 50,000 | 321 |
| 2008-05-13 | 320 | 325 | 319 | 320 | 13,000 | 320 |
| 2008-05-12 | 320 | 322 | 315 | 320 | 18,000 | 320 |
| 2008-05-09 | 329 | 334 | 320 | 324 | 102,000 | 324 |
| 2008-05-08 | 332 | 334 | 329 | 329 | 72,000 | 329 |
| 2008-05-07 | 333 | 335 | 328 | 331 | 89,000 | 331 |
| 2008-05-02 | 316 | 329 | 316 | 329 | 54,000 | 329 |
| 2008-05-01 | 327 | 327 | 320 | 320 | 24,000 | 320 |
| 2008-04-30 | 328 | 328 | 325 | 327 | 20,000 | 327 |
| 2008-04-28 | 328 | 328 | 322 | 328 | 27,000 | 328 |
| 2008-04-25 | 323 | 326 | 319 | 324 | 37,000 | 324 |
| 2008-04-24 | 312 | 318 | 311 | 318 | 22,000 | 318 |
| 2008-04-23 | 309 | 315 | 309 | 312 | 24,000 | 312 |
| 2008-04-22 | 309 | 314 | 308 | 314 | 11,000 | 314 |
| 2008-04-21 | 312 | 315 | 309 | 310 | 23,000 | 310 |
| 2008-04-18 | 309 | 309 | 307 | 308 | 15,000 | 308 |
| 2008-04-17 | 302 | 308 | 302 | 306 | 17,000 | 306 |
| 2008-04-16 | 304 | 307 | 301 | 306 | 25,000 | 306 |
| 2008-04-15 | 305 | 308 | 301 | 308 | 11,000 | 308 |
| 2008-04-14 | 311 | 318 | 307 | 308 | 17,000 | 308 |
| 2008-04-11 | 310 | 326 | 310 | 324 | 5,000 | 324 |
| 2008-04-10 | 321 | 321 | 310 | 312 | 10,000 | 312 |
| 2008-04-09 | 312 | 323 | 312 | 323 | 17,000 | 323 |
| 2008-04-08 | 322 | 338 | 317 | 317 | 53,000 | 317 |
| 2008-04-07 | 301 | 315 | 299 | 313 | 59,000 | 313 |
| 2008-04-04 | 306 | 306 | 295 | 298 | 31,000 | 298 |
| 2008-04-03 | 301 | 304 | 300 | 304 | 30,000 | 304 |
| 2008-04-02 | 304 | 306 | 300 | 302 | 32,000 | 302 |
| 2008-04-01 | 297 | 301 | 297 | 299 | 17,000 | 299 |
| 2008-03-31 | 299 | 301 | 297 | 297 | 14,000 | 297 |
| 2008-03-28 | 298 | 305 | 290 | 302 | 62,000 | 302 |
| 2008-03-27 | 300 | 302 | 297 | 300 | 29,000 | 300 |
| 2008-03-26 | 293 | 308 | 293 | 305 | 32,000 | 305 |
| 2008-03-25 | 311 | 311 | 305 | 307 | 71,000 | 307 |
| 2008-03-24 | 298 | 309 | 298 | 306 | 44,000 | 306 |
| 2008-03-21 | 285 | 300 | 285 | 298 | 51,000 | 298 |
| 2008-03-19 | 290 | 298 | 285 | 290 | 47,000 | 290 |
| 2008-03-18 | 272 | 277 | 271 | 275 | 20,000 | 275 |
| 2008-03-17 | 272 | 280 | 267 | 280 | 46,000 | 280 |
| 2008-03-14 | 289 | 290 | 277 | 282 | 86,000 | 282 |
| 2008-03-13 | 296 | 296 | 275 | 287 | 58,000 | 287 |
| 2008-03-12 | 300 | 302 | 292 | 295 | 58,000 | 295 |
| 2008-03-11 | 280 | 293 | 271 | 287 | 92,000 | 287 |
| 2008-03-10 | 295 | 302 | 282 | 285 | 66,000 | 285 |
| 2008-03-07 | 305 | 306 | 300 | 300 | 29,000 | 300 |
| 2008-03-06 | 306 | 311 | 306 | 309 | 17,000 | 309 |
| 2008-03-05 | 315 | 315 | 305 | 305 | 20,000 | 305 |
| 2008-03-04 | 304 | 308 | 299 | 303 | 65,000 | 303 |
| 2008-03-03 | 310 | 310 | 302 | 306 | 57,000 | 306 |
| 2008-02-29 | 320 | 320 | 310 | 315 | 94,000 | 315 |
| 2008-02-28 | 325 | 325 | 321 | 324 | 23,000 | 324 |
| 2008-02-27 | 326 | 327 | 321 | 323 | 40,000 | 323 |
| 2008-02-26 | 341 | 342 | 323 | 323 | 48,000 | 323 |
| 2008-02-25 | 324 | 331 | 324 | 331 | 47,000 | 331 |
| 2008-02-22 | 322 | 330 | 322 | 327 | 40,000 | 327 |
| 2008-02-21 | 318 | 327 | 318 | 327 | 50,000 | 327 |
| 2008-02-20 | 324 | 325 | 315 | 315 | 71,000 | 315 |
| 2008-02-19 | 319 | 326 | 319 | 325 | 50,000 | 325 |
| 2008-02-18 | 315 | 321 | 315 | 318 | 108,000 | 318 |
| 2008-02-15 | 310 | 318 | 310 | 316 | 32,000 | 316 |
| 2008-02-14 | 302 | 315 | 302 | 315 | 58,000 | 315 |
| 2008-02-13 | 297 | 305 | 297 | 301 | 65,000 | 301 |
| 2008-02-12 | 310 | 310 | 297 | 297 | 45,000 | 297 |
| 2008-02-08 | 308 | 309 | 295 | 298 | 126,000 | 298 |
| 2008-02-07 | 315 | 317 | 310 | 311 | 38,000 | 311 |
| 2008-02-06 | 323 | 323 | 316 | 316 | 41,000 | 316 |
| 2008-02-05 | 330 | 333 | 324 | 325 | 40,000 | 325 |
| 2008-02-04 | 319 | 326 | 319 | 326 | 97,000 | 326 |
| 2008-02-01 | 320 | 325 | 318 | 324 | 50,000 | 324 |
| 2008-01-31 | 322 | 330 | 320 | 328 | 51,000 | 328 |
| 2008-01-30 | 335 | 340 | 332 | 332 | 16,000 | 332 |
| 2008-01-29 | 343 | 346 | 340 | 342 | 11,000 | 342 |
| 2008-01-28 | 340 | 340 | 330 | 330 | 23,000 | 330 |
| 2008-01-25 | 328 | 348 | 324 | 348 | 55,000 | 348 |
| 2008-01-24 | 306 | 323 | 306 | 313 | 59,000 | 313 |
| 2008-01-23 | 304 | 321 | 303 | 303 | 57,000 | 303 |
| 2008-01-22 | 298 | 308 | 297 | 300 | 110,000 | 300 |
| 2008-01-21 | 326 | 333 | 326 | 333 | 24,000 | 333 |
| 2008-01-18 | 313 | 342 | 313 | 339 | 38,000 | 339 |
| 2008-01-17 | 347 | 347 | 320 | 338 | 52,000 | 338 |
| 2008-01-16 | 360 | 360 | 322 | 322 | 43,000 | 322 |
| 2008-01-15 | 385 | 385 | 366 | 366 | 52,000 | 366 |
| 2008-01-11 | 393 | 398 | 390 | 392 | 44,000 | 392 |
| 2008-01-10 | 401 | 403 | 396 | 398 | 16,000 | 398 |
| 2008-01-09 | 400 | 406 | 395 | 406 | 48,000 | 406 |
| 2008-01-08 | 402 | 403 | 392 | 403 | 72,000 | 403 |
| 2008-01-07 | 410 | 410 | 400 | 404 | 49,000 | 404 |
| 2008-01-04 | 415 | 419 | 397 | 397 | 28,000 | 397 |
分割・併合履歴 ： なし
