7105 三菱ロジスネクスト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	211	211	208	209	20,000	209
2010-12-29	209	211	209	211	12,000	211
2010-12-28	210	210	207	210	29,000	210
2010-12-27	208	213	208	210	53,000	210
2010-12-24	216	216	205	216	69,000	216
2010-12-22	208	209	207	209	59,000	209
2010-12-21	207	208	207	208	32,000	208
2010-12-20	213	213	206	208	52,000	208
2010-12-17	209	211	209	210	28,000	210
2010-12-16	208	210	208	209	13,000	209
2010-12-15	211	211	209	210	45,000	210
2010-12-14	213	213	211	211	22,000	211
2010-12-13	208	214	206	213	38,000	213
2010-12-10	221	221	212	216	99,000	216
2010-12-09	207	214	206	214	38,000	214
2010-12-08	200	205	200	205	26,000	205
2010-12-07	199	203	198	202	39,000	202
2010-12-06	198	201	198	200	17,000	200
2010-12-03	199	200	198	198	16,000	198
2010-12-02	197	200	197	200	16,000	200
2010-12-01	198	198	193	194	26,000	194
2010-11-30	206	206	199	200	22,000	200
2010-11-29	207	210	203	203	48,000	203
2010-11-26	210	215	210	214	13,000	214
2010-11-25	215	216	204	208	52,000	208
2010-11-24	206	210	205	210	52,000	210
2010-11-22	204	205	203	205	19,000	205
2010-11-19	201	203	200	201	19,000	201
2010-11-18	198	199	197	199	24,000	199
2010-11-17	197	198	196	197	21,000	197
2010-11-16	197	199	193	193	30,000	193
2010-11-15	195	196	194	196	15,000	196
2010-11-12	194	195	193	195	72,000	195
2010-11-11	187	191	187	189	22,000	189
2010-11-10	185	191	184	190	52,000	190
2010-11-09	184	190	181	187	64,000	187
2010-11-08	189	189	178	185	42,000	185
2010-11-05	184	188	184	188	30,000	188
2010-11-04	176	180	176	178	31,000	178
2010-11-02	172	180	172	176	18,000	176
2010-11-01	173	176	173	176	23,000	176
2010-10-29	179	180	172	173	31,000	173
2010-10-28	180	181	179	179	49,000	179
2010-10-27	180	182	180	182	31,000	182
2010-10-26	183	188	182	182	27,000	182
2010-10-25	188	188	182	183	35,000	183
2010-10-22	182	184	182	184	14,000	184
2010-10-21	183	184	182	182	7,000	182
2010-10-20	187	187	183	183	7,000	183
2010-10-19	185	188	185	186	11,000	186
2010-10-18	187	188	185	188	10,000	188
2010-10-15	182	184	182	184	8,000	184
2010-10-14	184	186	182	182	14,000	182
2010-10-13	185	188	183	183	23,000	183
2010-10-12	194	194	186	186	14,000	186
2010-10-08	194	194	191	192	31,000	192
2010-10-07	191	194	191	194	6,000	194
2010-10-06	195	195	191	191	14,000	191
2010-10-05	195	195	187	188	26,000	188
2010-10-04	195	195	192	192	12,000	192
2010-10-01	190	195	190	194	23,000	194
2010-09-30	195	195	189	189	34,000	189
2010-09-29	193	196	187	196	34,000	196
2010-09-28	191	191	185	191	11,000	191
2010-09-27	190	191	187	191	19,000	191
2010-09-24	186	189	185	185	30,000	185
2010-09-22	189	190	186	187	24,000	187
2010-09-21	189	191	187	187	26,000	187
2010-09-17	188	188	186	187	14,000	187
2010-09-16	187	188	184	184	7,000	184
2010-09-15	182	189	182	187	44,000	187
2010-09-14	185	185	184	185	18,000	185
2010-09-13	184	185	184	184	24,000	184
2010-09-10	188	188	184	184	35,000	184
2010-09-09	182	184	182	183	13,000	183
2010-09-08	183	183	181	181	7,000	181
2010-09-07	186	186	184	184	9,000	184
2010-09-06	185	186	183	186	38,000	186
2010-09-03	181	183	181	182	24,000	182
2010-09-02	184	184	181	182	15,000	182
2010-09-01	182	185	181	183	36,000	183
2010-08-31	188	188	182	182	22,000	182
2010-08-30	190	195	190	193	33,000	193
2010-08-27	186	191	184	191	33,000	191
2010-08-26	184	188	183	188	25,000	188
2010-08-25	189	189	185	186	29,000	186
2010-08-24	190	191	188	189	21,000	189
2010-08-23	197	197	192	192	24,000	192
2010-08-20	192	197	190	192	77,000	192
2010-08-19	186	189	185	185	29,000	185
2010-08-18	195	195	188	188	17,000	188
2010-08-17	194	194	189	190	31,000	190
2010-08-16	186	194	185	194	19,000	194
2010-08-13	190	190	189	190	10,000	190
2010-08-12	190	193	186	192	73,000	192
2010-08-11	198	198	193	193	30,000	193
2010-08-10	203	204	199	200	41,000	200
2010-08-09	206	206	202	203	18,000	203
2010-08-06	211	211	207	207	27,000	207
2010-08-05	210	212	207	210	56,000	210
2010-08-04	216	218	213	218	48,000	218
2010-08-03	212	215	212	213	31,000	213
2010-08-02	213	215	207	210	23,000	210
2010-07-30	216	216	212	213	24,000	213
2010-07-29	218	218	215	215	28,000	215
2010-07-28	225	225	213	218	66,000	218
2010-07-27	208	214	208	210	8,000	210
2010-07-26	206	214	206	208	29,000	208
2010-07-23	209	209	207	208	31,000	208
2010-07-22	209	209	203	204	37,000	204
2010-07-21	217	217	210	211	28,000	211
2010-07-20	213	217	213	217	16,000	217
2010-07-16	224	224	218	220	40,000	220
2010-07-15	224	226	222	222	34,000	222
2010-07-14	225	226	222	222	19,000	222
2010-07-13	228	228	220	222	67,000	222
2010-07-12	225	227	222	222	61,000	222
2010-07-09	228	228	220	222	76,000	222
2010-07-08	213	221	212	220	204,000	220
2010-07-07	216	216	207	212	32,000	212
2010-07-06	212	218	209	218	23,000	218
2010-07-05	216	216	209	215	80,000	215
2010-07-02	226	229	214	219	125,000	219
2010-07-01	214	218	213	218	131,000	218
2010-06-30	213	217	212	212	124,000	212
2010-06-29	212	214	211	214	86,000	214
2010-06-28	210	217	210	212	60,000	212
2010-06-25	203	212	201	210	110,000	210
2010-06-24	201	205	199	204	30,000	204
2010-06-23	209	209	202	204	26,000	204
2010-06-22	211	211	210	210	9,000	210
2010-06-21	212	212	208	211	13,000	211
2010-06-18	210	210	209	209	22,000	209
2010-06-17	208	209	208	209	5,000	209
2010-06-16	210	210	208	208	9,000	208
2010-06-15	204	210	204	207	51,000	207
2010-06-14	203	206	203	206	27,000	206
2010-06-11	201	202	198	202	46,000	202
2010-06-10	197	198	193	196	30,000	196
2010-06-09	199	199	194	194	28,000	194
2010-06-08	193	198	193	198	19,000	198
2010-06-07	199	199	193	193	33,000	193
2010-06-04	202	202	197	197	10,000	197
2010-06-03	195	200	194	200	52,000	200
2010-06-02	195	196	194	195	30,000	195
2010-06-01	202	202	197	198	21,000	198
2010-05-31	198	202	198	202	51,000	202
2010-05-28	209	209	198	199	45,000	199
2010-05-27	199	201	198	198	42,000	198
2010-05-26	199	201	196	201	34,000	201
2010-05-25	212	212	198	199	59,000	199
2010-05-24	210	210	200	208	63,000	208
2010-05-21	206	208	204	205	72,000	205
2010-05-20	215	217	213	213	20,000	213
2010-05-19	222	227	212	216	142,000	216
2010-05-18	222	243	218	221	115,000	221
2010-05-17	228	231	213	217	81,000	217
2010-05-14	226	240	215	236	146,000	236
2010-05-13	218	260	217	231	599,000	231
2010-05-12	197	212	193	212	119,000	212
2010-05-11	200	201	194	194	66,000	194
2010-05-10	193	198	191	197	54,000	197
2010-05-07	194	202	192	197	93,000	197
2010-05-06	210	214	209	210	51,000	210
2010-04-30	221	221	219	219	36,000	219
2010-04-28	217	220	212	217	72,000	217
2010-04-27	222	222	216	220	69,000	220
2010-04-26	222	223	221	221	72,000	221
2010-04-23	220	222	217	219	84,000	219
2010-04-22	220	223	212	218	136,000	218
2010-04-21	224	225	220	222	296,000	222
2010-04-20	210	217	209	216	305,000	216
2010-04-19	205	210	201	207	232,000	207
2010-04-16	202	208	202	205	249,000	205
2010-04-15	195	201	195	198	184,000	198
2010-04-14	196	197	195	195	34,000	195
2010-04-13	198	198	194	195	40,000	195
2010-04-12	193	199	193	197	93,000	197
2010-04-09	192	197	192	193	68,000	193
2010-04-08	192	195	191	192	24,000	192
2010-04-07	197	197	192	192	28,000	192
2010-04-06	199	199	194	195	53,000	195
2010-04-05	193	199	193	197	46,000	197
2010-04-02	192	196	190	191	92,000	191
2010-04-01	196	196	192	192	30,000	192
2010-03-31	197	197	195	196	27,000	196
2010-03-30	195	197	194	197	33,000	197
2010-03-29	195	196	194	195	45,000	195
2010-03-26	190	195	190	195	39,000	195
2010-03-25	193	193	190	192	31,000	192
2010-03-24	193	193	190	193	47,000	193
2010-03-23	193	193	190	190	26,000	190
2010-03-19	190	194	190	193	100,000	193
2010-03-18	188	190	188	189	117,000	189
2010-03-17	185	186	184	185	72,000	185
2010-03-16	183	187	183	184	27,000	184
2010-03-15	182	183	182	183	18,000	183
2010-03-12	182	182	181	182	49,000	182
2010-03-11	178	181	178	181	48,000	181
2010-03-10	182	183	179	179	27,000	179
2010-03-09	181	181	180	181	12,000	181
2010-03-08	180	182	179	180	28,000	180
2010-03-05	180	181	179	180	14,000	180
2010-03-04	182	182	177	178	22,000	178
2010-03-03	182	183	182	183	24,000	183
2010-03-02	178	180	178	180	19,000	180
2010-03-01	176	178	176	178	15,000	178
2010-02-26	176	177	175	175	10,000	175
2010-02-25	177	177	172	176	62,000	176
2010-02-24	175	175	173	173	28,000	173
2010-02-23	180	180	174	176	39,000	176
2010-02-22	179	179	177	178	13,000	178
2010-02-19	177	179	174	174	30,000	174
2010-02-18	176	178	175	176	12,000	176
2010-02-17	178	178	174	174	30,000	174
2010-02-16	173	175	172	173	11,000	173
2010-02-15	172	172	172	172	5,000	172
2010-02-12	172	172	171	172	22,000	172
2010-02-10	173	177	172	172	29,000	172
2010-02-09	172	173	172	173	7,000	173
2010-02-08	176	176	173	173	13,000	173
2010-02-05	178	178	175	177	30,000	177
2010-02-04	180	180	178	178	27,000	178
2010-02-03	180	181	180	180	18,000	180
2010-02-02	179	181	179	180	20,000	180
2010-02-01	181	181	178	180	26,000	180
2010-01-29	181	181	180	180	15,000	180
2010-01-28	181	183	181	182	32,000	182
2010-01-27	183	184	182	182	29,000	182
2010-01-26	188	189	184	184	29,000	184
2010-01-25	186	187	185	187	40,000	187
2010-01-22	186	188	186	188	27,000	188
2010-01-21	188	189	187	187	68,000	187
2010-01-20	192	192	189	190	11,000	190
2010-01-19	192	192	190	191	20,000	191
2010-01-18	190	192	190	192	18,000	192
2010-01-15	194	195	191	191	41,000	191
2010-01-14	194	195	193	193	15,000	193
2010-01-13	194	194	191	193	49,000	193
2010-01-12	190	193	190	193	79,000	193
2010-01-08	187	193	187	189	65,000	189
2010-01-07	185	189	185	186	102,000	186
2010-01-06	185	185	182	184	19,000	184
2010-01-05	183	184	182	183	28,000	183
2010-01-04	182	182	181	182	19,000	182

分割・併合履歴：なし