7105 三菱ロジスネクスト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 186 | 186 | 182 | 183 | 29,000 | 183 |
| 2009-12-29 | 184 | 186 | 183 | 185 | 44,000 | 185 |
| 2009-12-28 | 183 | 183 | 180 | 180 | 31,000 | 180 |
| 2009-12-25 | 187 | 187 | 182 | 183 | 36,000 | 183 |
| 2009-12-24 | 185 | 185 | 182 | 182 | 19,000 | 182 |
| 2009-12-22 | 179 | 183 | 179 | 182 | 14,000 | 182 |
| 2009-12-21 | 178 | 179 | 178 | 178 | 23,000 | 178 |
| 2009-12-18 | 177 | 179 | 177 | 179 | 45,000 | 179 |
| 2009-12-17 | 178 | 179 | 177 | 177 | 35,000 | 177 |
| 2009-12-16 | 179 | 180 | 176 | 177 | 52,000 | 177 |
| 2009-12-15 | 178 | 179 | 177 | 177 | 9,000 | 177 |
| 2009-12-14 | 179 | 180 | 176 | 176 | 19,000 | 176 |
| 2009-12-11 | 182 | 182 | 180 | 180 | 49,000 | 180 |
| 2009-12-10 | 190 | 190 | 182 | 182 | 46,000 | 182 |
| 2009-12-09 | 182 | 183 | 181 | 183 | 14,000 | 183 |
| 2009-12-08 | 183 | 186 | 183 | 183 | 23,000 | 183 |
| 2009-12-07 | 187 | 187 | 184 | 184 | 26,000 | 184 |
| 2009-12-04 | 186 | 186 | 182 | 182 | 19,000 | 182 |
| 2009-12-03 | 184 | 188 | 184 | 185 | 41,000 | 185 |
| 2009-12-02 | 181 | 183 | 181 | 182 | 33,000 | 182 |
| 2009-12-01 | 180 | 180 | 177 | 180 | 60,000 | 180 |
| 2009-11-30 | 176 | 180 | 175 | 177 | 14,000 | 177 |
| 2009-11-27 | 180 | 181 | 176 | 176 | 22,000 | 176 |
| 2009-11-26 | 183 | 183 | 182 | 182 | 11,000 | 182 |
| 2009-11-25 | 194 | 194 | 185 | 185 | 30,000 | 185 |
| 2009-11-24 | 186 | 191 | 185 | 185 | 26,000 | 185 |
| 2009-11-20 | 182 | 185 | 181 | 182 | 37,000 | 182 |
| 2009-11-19 | 191 | 192 | 186 | 190 | 27,000 | 190 |
| 2009-11-18 | 195 | 196 | 191 | 191 | 38,000 | 191 |
| 2009-11-17 | 193 | 193 | 190 | 191 | 18,000 | 191 |
| 2009-11-16 | 193 | 199 | 192 | 192 | 29,000 | 192 |
| 2009-11-13 | 199 | 199 | 193 | 194 | 25,000 | 194 |
| 2009-11-12 | 200 | 200 | 195 | 200 | 7,000 | 200 |
| 2009-11-11 | 201 | 201 | 198 | 200 | 15,000 | 200 |
| 2009-11-10 | 202 | 204 | 195 | 196 | 38,000 | 196 |
| 2009-11-09 | 201 | 201 | 198 | 198 | 20,000 | 198 |
| 2009-11-06 | 200 | 201 | 200 | 201 | 16,000 | 201 |
| 2009-11-05 | 203 | 203 | 201 | 203 | 21,000 | 203 |
| 2009-11-04 | 204 | 204 | 200 | 203 | 43,000 | 203 |
| 2009-11-02 | 202 | 203 | 200 | 203 | 30,000 | 203 |
| 2009-10-30 | 214 | 216 | 207 | 207 | 18,000 | 207 |
| 2009-10-29 | 215 | 217 | 211 | 211 | 34,000 | 211 |
| 2009-10-28 | 226 | 231 | 220 | 221 | 27,000 | 221 |
| 2009-10-27 | 227 | 231 | 223 | 229 | 25,000 | 229 |
| 2009-10-26 | 233 | 233 | 226 | 226 | 11,000 | 226 |
| 2009-10-23 | 231 | 232 | 226 | 229 | 59,000 | 229 |
| 2009-10-22 | 224 | 227 | 223 | 226 | 44,000 | 226 |
| 2009-10-21 | 224 | 224 | 223 | 223 | 6,000 | 223 |
| 2009-10-20 | 225 | 226 | 218 | 224 | 12,000 | 224 |
| 2009-10-19 | 225 | 225 | 214 | 223 | 15,000 | 223 |
| 2009-10-16 | 218 | 220 | 218 | 220 | 16,000 | 220 |
| 2009-10-15 | 223 | 223 | 219 | 222 | 18,000 | 222 |
| 2009-10-14 | 221 | 222 | 218 | 221 | 19,000 | 221 |
| 2009-10-13 | 223 | 223 | 219 | 223 | 17,000 | 223 |
| 2009-10-09 | 222 | 222 | 217 | 221 | 11,000 | 221 |
| 2009-10-08 | 223 | 223 | 216 | 219 | 16,000 | 219 |
| 2009-10-07 | 215 | 217 | 213 | 216 | 23,000 | 216 |
| 2009-10-06 | 216 | 216 | 210 | 211 | 10,000 | 211 |
| 2009-10-05 | 216 | 218 | 211 | 217 | 70,000 | 217 |
| 2009-10-02 | 205 | 211 | 202 | 210 | 101,000 | 210 |
| 2009-10-01 | 210 | 210 | 207 | 207 | 38,000 | 207 |
| 2009-09-30 | 210 | 210 | 207 | 209 | 14,000 | 209 |
| 2009-09-29 | 210 | 210 | 209 | 210 | 10,000 | 210 |
| 2009-09-28 | 211 | 211 | 209 | 210 | 25,000 | 210 |
| 2009-09-25 | 206 | 209 | 206 | 208 | 32,000 | 208 |
| 2009-09-24 | 206 | 209 | 205 | 209 | 55,000 | 209 |
| 2009-09-18 | 211 | 211 | 209 | 211 | 23,000 | 211 |
| 2009-09-17 | 212 | 215 | 211 | 214 | 8,000 | 214 |
| 2009-09-16 | 213 | 215 | 212 | 212 | 42,000 | 212 |
| 2009-09-15 | 215 | 216 | 213 | 215 | 22,000 | 215 |
| 2009-09-14 | 220 | 222 | 219 | 220 | 45,000 | 220 |
| 2009-09-11 | 226 | 229 | 224 | 225 | 54,000 | 225 |
| 2009-09-10 | 226 | 230 | 226 | 229 | 14,000 | 229 |
| 2009-09-09 | 229 | 229 | 222 | 227 | 14,000 | 227 |
| 2009-09-08 | 233 | 233 | 229 | 229 | 4,000 | 229 |
| 2009-09-07 | 231 | 233 | 226 | 233 | 30,000 | 233 |
| 2009-09-04 | 227 | 230 | 226 | 229 | 46,000 | 229 |
| 2009-09-03 | 232 | 232 | 228 | 228 | 24,000 | 228 |
| 2009-09-02 | 237 | 237 | 232 | 232 | 22,000 | 232 |
| 2009-09-01 | 241 | 241 | 238 | 239 | 27,000 | 239 |
| 2009-08-31 | 243 | 245 | 240 | 240 | 10,000 | 240 |
| 2009-08-28 | 243 | 243 | 241 | 241 | 6,000 | 241 |
| 2009-08-27 | 244 | 245 | 238 | 243 | 31,000 | 243 |
| 2009-08-26 | 238 | 243 | 238 | 243 | 8,000 | 243 |
| 2009-08-25 | 240 | 243 | 240 | 241 | 30,000 | 241 |
| 2009-08-24 | 238 | 245 | 238 | 245 | 22,000 | 245 |
| 2009-08-21 | 237 | 240 | 237 | 237 | 30,000 | 237 |
| 2009-08-20 | 237 | 242 | 236 | 237 | 7,000 | 237 |
| 2009-08-19 | 249 | 253 | 241 | 242 | 19,000 | 242 |
| 2009-08-18 | 243 | 246 | 237 | 237 | 13,000 | 237 |
| 2009-08-17 | 250 | 250 | 244 | 244 | 23,000 | 244 |
| 2009-08-14 | 246 | 251 | 246 | 250 | 12,000 | 250 |
| 2009-08-13 | 245 | 249 | 245 | 248 | 12,000 | 248 |
| 2009-08-12 | 251 | 252 | 245 | 245 | 15,000 | 245 |
| 2009-08-11 | 254 | 254 | 250 | 250 | 5,000 | 250 |
| 2009-08-10 | 250 | 255 | 247 | 255 | 6,000 | 255 |
| 2009-08-07 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 2009-08-06 | 245 | 249 | 245 | 245 | 15,000 | 245 |
| 2009-08-05 | 251 | 251 | 248 | 250 | 11,000 | 250 |
| 2009-08-04 | 246 | 246 | 242 | 242 | 9,000 | 242 |
| 2009-08-03 | 244 | 246 | 244 | 246 | 12,000 | 246 |
| 2009-07-31 | 252 | 252 | 243 | 244 | 11,000 | 244 |
| 2009-07-30 | 241 | 247 | 240 | 244 | 50,000 | 244 |
| 2009-07-29 | 241 | 244 | 240 | 244 | 5,000 | 244 |
| 2009-07-28 | 240 | 244 | 239 | 243 | 34,000 | 243 |
| 2009-07-27 | 246 | 250 | 246 | 249 | 11,000 | 249 |
| 2009-07-24 | 245 | 247 | 244 | 246 | 21,000 | 246 |
| 2009-07-23 | 243 | 245 | 241 | 242 | 37,000 | 242 |
| 2009-07-22 | 236 | 242 | 236 | 240 | 16,000 | 240 |
| 2009-07-21 | 238 | 243 | 233 | 234 | 27,000 | 234 |
| 2009-07-17 | 246 | 246 | 244 | 244 | 3,000 | 244 |
| 2009-07-16 | 241 | 247 | 238 | 238 | 6,000 | 238 |
| 2009-07-15 | 237 | 238 | 232 | 232 | 20,000 | 232 |
| 2009-07-14 | 243 | 252 | 232 | 237 | 10,000 | 237 |
| 2009-07-13 | 253 | 253 | 241 | 241 | 21,000 | 241 |
| 2009-07-10 | 258 | 258 | 252 | 253 | 37,000 | 253 |
| 2009-07-09 | 250 | 252 | 245 | 246 | 16,000 | 246 |
| 2009-07-08 | 252 | 254 | 252 | 253 | 19,000 | 253 |
| 2009-07-07 | 263 | 263 | 262 | 262 | 6,000 | 262 |
| 2009-07-06 | 270 | 270 | 262 | 262 | 12,000 | 262 |
| 2009-07-03 | 271 | 274 | 257 | 259 | 32,000 | 259 |
| 2009-07-02 | 260 | 265 | 258 | 259 | 32,000 | 259 |
| 2009-07-01 | 259 | 261 | 254 | 259 | 20,000 | 259 |
| 2009-06-30 | 255 | 260 | 253 | 259 | 90,000 | 259 |
| 2009-06-29 | 247 | 252 | 247 | 251 | 74,000 | 251 |
| 2009-06-26 | 250 | 251 | 248 | 250 | 5,000 | 250 |
| 2009-06-25 | 246 | 250 | 245 | 249 | 37,000 | 249 |
| 2009-06-24 | 250 | 252 | 245 | 248 | 44,000 | 248 |
| 2009-06-23 | 250 | 252 | 246 | 250 | 28,000 | 250 |
| 2009-06-22 | 254 | 254 | 247 | 248 | 12,000 | 248 |
| 2009-06-19 | 248 | 248 | 245 | 246 | 11,000 | 246 |
| 2009-06-18 | 247 | 254 | 247 | 249 | 7,000 | 249 |
| 2009-06-17 | 245 | 253 | 245 | 251 | 9,000 | 251 |
| 2009-06-16 | 252 | 252 | 245 | 245 | 17,000 | 245 |
| 2009-06-15 | 255 | 255 | 252 | 253 | 31,000 | 253 |
| 2009-06-12 | 255 | 255 | 252 | 252 | 99,000 | 252 |
| 2009-06-11 | 253 | 253 | 245 | 251 | 72,000 | 251 |
| 2009-06-10 | 252 | 254 | 250 | 253 | 21,000 | 253 |
| 2009-06-09 | 255 | 255 | 246 | 252 | 54,000 | 252 |
| 2009-06-08 | 235 | 256 | 235 | 255 | 46,000 | 255 |
| 2009-06-05 | 230 | 231 | 225 | 230 | 36,000 | 230 |
| 2009-06-04 | 228 | 235 | 224 | 225 | 50,000 | 225 |
| 2009-06-03 | 222 | 229 | 222 | 224 | 16,000 | 224 |
| 2009-06-02 | 224 | 224 | 221 | 224 | 29,000 | 224 |
| 2009-06-01 | 217 | 224 | 217 | 223 | 53,000 | 223 |
| 2009-05-29 | 222 | 223 | 222 | 222 | 8,000 | 222 |
| 2009-05-28 | 223 | 223 | 221 | 222 | 9,000 | 222 |
| 2009-05-27 | 226 | 227 | 223 | 224 | 14,000 | 224 |
| 2009-05-26 | 224 | 228 | 220 | 226 | 32,000 | 226 |
| 2009-05-25 | 234 | 234 | 222 | 223 | 27,000 | 223 |
| 2009-05-22 | 224 | 227 | 223 | 223 | 9,000 | 223 |
| 2009-05-21 | 220 | 222 | 220 | 222 | 3,000 | 222 |
| 2009-05-20 | 217 | 222 | 217 | 222 | 10,000 | 222 |
| 2009-05-19 | 214 | 215 | 213 | 214 | 7,000 | 214 |
| 2009-05-18 | 219 | 219 | 209 | 211 | 11,000 | 211 |
| 2009-05-15 | 213 | 221 | 213 | 220 | 7,000 | 220 |
| 2009-05-14 | 215 | 218 | 213 | 215 | 19,000 | 215 |
| 2009-05-13 | 228 | 228 | 223 | 223 | 23,000 | 223 |
| 2009-05-12 | 223 | 227 | 223 | 224 | 14,000 | 224 |
| 2009-05-11 | 223 | 225 | 221 | 221 | 45,000 | 221 |
| 2009-05-08 | 219 | 223 | 219 | 223 | 23,000 | 223 |
| 2009-05-07 | 227 | 227 | 223 | 223 | 9,000 | 223 |
| 2009-05-01 | 216 | 216 | 214 | 215 | 12,000 | 215 |
| 2009-04-30 | 218 | 218 | 214 | 217 | 18,000 | 217 |
| 2009-04-28 | 217 | 217 | 211 | 213 | 18,000 | 213 |
| 2009-04-27 | 222 | 222 | 217 | 218 | 6,000 | 218 |
| 2009-04-24 | 223 | 223 | 217 | 217 | 23,000 | 217 |
| 2009-04-23 | 212 | 219 | 212 | 219 | 18,000 | 219 |
| 2009-04-22 | 214 | 219 | 214 | 214 | 15,000 | 214 |
| 2009-04-21 | 208 | 219 | 207 | 219 | 15,000 | 219 |
| 2009-04-20 | 213 | 218 | 213 | 218 | 17,000 | 218 |
| 2009-04-17 | 210 | 213 | 208 | 213 | 14,000 | 213 |
| 2009-04-16 | 207 | 210 | 207 | 207 | 10,000 | 207 |
| 2009-04-15 | 205 | 205 | 202 | 203 | 11,000 | 203 |
| 2009-04-14 | 209 | 209 | 202 | 202 | 13,000 | 202 |
| 2009-04-13 | 213 | 213 | 205 | 209 | 20,000 | 209 |
| 2009-04-10 | 213 | 213 | 210 | 213 | 5,000 | 213 |
| 2009-04-09 | 200 | 212 | 200 | 212 | 18,000 | 212 |
| 2009-04-08 | 202 | 206 | 202 | 205 | 7,000 | 205 |
| 2009-04-07 | 210 | 214 | 209 | 211 | 8,000 | 211 |
| 2009-04-06 | 216 | 216 | 212 | 212 | 12,000 | 212 |
| 2009-04-03 | 217 | 223 | 217 | 217 | 28,000 | 217 |
| 2009-04-02 | 214 | 222 | 214 | 222 | 15,000 | 222 |
| 2009-04-01 | 214 | 224 | 208 | 224 | 6,000 | 224 |
| 2009-03-31 | 225 | 225 | 204 | 214 | 23,000 | 214 |
| 2009-03-30 | 220 | 227 | 215 | 226 | 11,000 | 226 |
| 2009-03-27 | 219 | 225 | 219 | 224 | 21,000 | 224 |
| 2009-03-26 | 219 | 220 | 218 | 220 | 15,000 | 220 |
| 2009-03-25 | 217 | 220 | 217 | 220 | 28,000 | 220 |
| 2009-03-24 | 213 | 213 | 208 | 209 | 34,000 | 209 |
| 2009-03-23 | 198 | 203 | 193 | 203 | 15,000 | 203 |
| 2009-03-19 | 198 | 200 | 190 | 191 | 13,000 | 191 |
| 2009-03-18 | 188 | 196 | 186 | 196 | 40,000 | 196 |
| 2009-03-17 | 186 | 191 | 184 | 188 | 45,000 | 188 |
| 2009-03-16 | 189 | 190 | 188 | 190 | 28,000 | 190 |
| 2009-03-13 | 194 | 197 | 188 | 190 | 75,000 | 190 |
| 2009-03-12 | 194 | 194 | 191 | 194 | 9,000 | 194 |
| 2009-03-11 | 199 | 199 | 191 | 191 | 49,000 | 191 |
| 2009-03-10 | 199 | 199 | 194 | 194 | 4,000 | 194 |
| 2009-03-09 | 197 | 197 | 195 | 195 | 14,000 | 195 |
| 2009-03-06 | 211 | 211 | 199 | 201 | 23,000 | 201 |
| 2009-03-05 | 208 | 208 | 203 | 206 | 15,000 | 206 |
| 2009-03-04 | 198 | 198 | 195 | 198 | 6,000 | 198 |
| 2009-03-03 | 198 | 202 | 195 | 195 | 40,000 | 195 |
| 2009-03-02 | 197 | 200 | 197 | 199 | 8,000 | 199 |
| 2009-02-27 | 198 | 204 | 196 | 203 | 13,000 | 203 |
| 2009-02-26 | 198 | 198 | 197 | 198 | 8,000 | 198 |
| 2009-02-25 | 205 | 205 | 200 | 200 | 18,000 | 200 |
| 2009-02-24 | 197 | 200 | 194 | 200 | 14,000 | 200 |
| 2009-02-23 | 199 | 199 | 197 | 197 | 7,000 | 197 |
| 2009-02-20 | 201 | 203 | 198 | 198 | 6,000 | 198 |
| 2009-02-19 | 203 | 203 | 199 | 202 | 6,000 | 202 |
| 2009-02-18 | 201 | 201 | 199 | 199 | 7,000 | 199 |
| 2009-02-17 | 200 | 200 | 196 | 196 | 9,000 | 196 |
| 2009-02-16 | 204 | 204 | 200 | 201 | 15,000 | 201 |
| 2009-02-13 | 205 | 207 | 203 | 204 | 8,000 | 204 |
| 2009-02-12 | 205 | 207 | 200 | 200 | 30,000 | 200 |
| 2009-02-10 | 218 | 218 | 201 | 203 | 24,000 | 203 |
| 2009-02-09 | 211 | 211 | 208 | 208 | 8,000 | 208 |
| 2009-02-06 | 223 | 223 | 216 | 216 | 6,000 | 216 |
| 2009-02-05 | 218 | 218 | 208 | 218 | 17,000 | 218 |
| 2009-02-04 | 209 | 212 | 205 | 208 | 32,000 | 208 |
| 2009-02-03 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2009-02-02 | 212 | 222 | 212 | 219 | 6,000 | 219 |
| 2009-01-30 | 225 | 225 | 211 | 216 | 20,000 | 216 |
| 2009-01-29 | 226 | 226 | 220 | 225 | 14,000 | 225 |
| 2009-01-28 | 229 | 229 | 226 | 226 | 7,000 | 226 |
| 2009-01-27 | 230 | 230 | 223 | 226 | 15,000 | 226 |
| 2009-01-26 | 216 | 223 | 216 | 220 | 8,000 | 220 |
| 2009-01-23 | 222 | 224 | 219 | 221 | 25,000 | 221 |
| 2009-01-22 | 216 | 218 | 210 | 217 | 10,000 | 217 |
| 2009-01-21 | 209 | 218 | 209 | 218 | 13,000 | 218 |
| 2009-01-20 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2009-01-19 | 224 | 225 | 221 | 221 | 4,000 | 221 |
| 2009-01-16 | 209 | 221 | 205 | 221 | 14,000 | 221 |
| 2009-01-15 | 208 | 209 | 203 | 209 | 17,000 | 209 |
| 2009-01-14 | 211 | 211 | 206 | 208 | 16,000 | 208 |
| 2009-01-13 | 233 | 233 | 211 | 211 | 23,000 | 211 |
| 2009-01-09 | 227 | 227 | 223 | 223 | 24,000 | 223 |
| 2009-01-08 | 230 | 230 | 221 | 227 | 64,000 | 227 |
| 2009-01-07 | 223 | 230 | 223 | 226 | 23,000 | 226 |
| 2009-01-06 | 228 | 230 | 220 | 225 | 7,000 | 225 |
| 2009-01-05 | 230 | 230 | 225 | 225 | 18,000 | 225 |
分割・併合履歴 ： なし
