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
