1. HOME >
  2. 株価時系列 >
  3. 7105 >
  4. 2011年

7105 三菱ロジスネクスト(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020520820420810,000208
2011-12-2920320520320514,000205
2011-12-282062072062068,000206
2011-12-272062062062069,000206
2011-12-2620920920420413,000204
2011-12-2221021020920915,000209
2011-12-2121021120420941,000209
2011-12-2020821120820924,000209
2011-12-1920620920620719,000207
2011-12-1621021020520616,000206
2011-12-152132132082107,000210
2011-12-1421021221021014,000210
2011-12-132122132122138,000213
2011-12-1221621621121213,000212
2011-12-0921521521221558,000215
2011-12-0821521621521511,000215
2011-12-0721621621221514,000215
2011-12-0621121521121515,000215
2011-12-0521321421321313,000213
2011-12-022142142132133,000213
2011-12-0121421521121412,000214
2011-11-3020721320721311,000213
2011-11-2920420720420716,000207
2011-11-2820220420020414,000204
2011-11-2521521520520520,000205
2011-11-2421121120321015,000210
2011-11-222102102072077,000207
2011-11-212082102082106,000210
2011-11-1821221220720812,000208
2011-11-1721021020721013,000210
2011-11-162092102092103,000210
2011-11-152152152082145,000214
2011-11-142112152112154,000215
2011-11-1120921520521511,000215
2011-11-1020820820420838,000208
2011-11-092152152092097,000209
2011-11-0821721721421570,000215
2011-11-0721521721421718,000217
2011-11-0421621621421532,000215
2011-11-0221421521121534,000215
2011-11-0121221321021325,000213
2011-10-3121121721121226,000212
2011-10-2821721721221340,000213
2011-10-2721021421021422,000214
2011-10-2621021321021013,000210
2011-10-2521121420921432,000214
2011-10-2421021020821052,000210
2011-10-2120921120921010,000210
2011-10-2020820920820928,000209
2011-10-1921321320820920,000209
2011-10-1821321320921313,000213
2011-10-1721021320921325,000213
2011-10-1421221220821065,000210
2011-10-1321421421121185,000211
2011-10-1221521621421423,000214
2011-10-1121121521121324,000213
2011-10-0721421621021446,000214
2011-10-0621121520921240,000212
2011-10-0521821820820862,000208
2011-10-0421321321021216,000212
2011-10-032162172122139,000213
2011-09-3021721821421554,000215
2011-09-2921321721121232,000212
2011-09-2822022520921198,000211
2011-09-2721221420821436,000214
2011-09-2621321320921021,000210
2011-09-2221421521121341,000213
2011-09-2121421521221525,000215
2011-09-2021521521221219,000212
2011-09-1621121721121518,000215
2011-09-1521721720721414,000214
2011-09-1421421520421547,000215
2011-09-132172172122127,000212
2011-09-1221521521121514,000215
2011-09-0921421621421436,000214
2011-09-0821721821721712,000217
2011-09-0721121421121415,000214
2011-09-0621121120420919,000209
2011-09-0520821020221020,000210
2011-09-0221121120220742,000207
2011-09-0121021120621123,000211
2011-08-3121021020820817,000208
2011-08-3021221320521141,000211
2011-08-2921021220921218,000212
2011-08-2620520720420721,000207
2011-08-25198204198201141,000201
2011-08-24206206196198113,000198
2011-08-2321021020420431,000204
2011-08-2221021020220623,000206
2011-08-1920821120521164,000211
2011-08-1821521520920917,000209
2011-08-1720821420821020,000210
2011-08-162072092072099,000209
2011-08-1521621620720721,000207
2011-08-1221021320821122,000211
2011-08-1120520720020740,000207
2011-08-1021121220720942,000209
2011-08-0920020520020550,000205
2011-08-0820120720120748,000207
2011-08-0521221220520692,000206
2011-08-04220222213216183,000216
2011-08-0320120220020129,000201
2011-08-0220020520020215,000202
2011-08-0119920419920016,000200
2011-07-2919719919619614,000196
2011-07-2819919919719815,000198
2011-07-2720720720220312,000203
2011-07-262092092042079,000207
2011-07-2520720920520925,000209
2011-07-2220620920620915,000209
2011-07-2120420420420411,000204
2011-07-2020820820320425,000204
2011-07-1920920920520717,000207
2011-07-1520320420220418,000204
2011-07-1420120220020222,000202
2011-07-1320020320020023,000200
2011-07-1220320420120220,000202
2011-07-1120720820420520,000205
2011-07-0821021120921147,000211
2011-07-0720520720520724,000207
2011-07-0620520920520916,000209
2011-07-0520820820720821,000208
2011-07-0421021020220615,000206
2011-07-0120420520020028,000200
2011-06-3019919919419931,000199
2011-06-2919619919619912,000199
2011-06-2819719719319341,000193
2011-06-2719620019619817,000198
2011-06-2420020019620026,000200
2011-06-2319619919419929,000199
2011-06-221931951931959,000195
2011-06-211931941901929,000192
2011-06-2019019419019013,000190
2011-06-171891911891907,000190
2011-06-161911911891896,000189
2011-06-151931931911915,000191
2011-06-141891911891917,000191
2011-06-131911941891894,000189
2011-06-1019019519019433,000194
2011-06-091901921901909,000190
2011-06-081911911881907,000190
2011-06-071951951911915,000191
2011-06-061911911911916,000191
2011-06-0319019319019011,000190
2011-06-0219119419019216,000192
2011-06-0119619919619912,000199
2011-05-311891951891925,000192
2011-05-3018919218718912,000189
2011-05-271921921891894,000189
2011-05-261951951911918,000191
2011-05-2519819819319323,000193
2011-05-2418719418719414,000194
2011-05-231861871861865,000186
2011-05-201871871861868,000186
2011-05-191911911881886,000188
2011-05-181891891861862,000186
2011-05-171901901861868,000186
2011-05-161871881871875,000187
2011-05-1319319418819015,000190
2011-05-1219019519019014,000190
2011-05-1119319819119120,000191
2011-05-1019019318719339,000193
2011-05-0919219218918913,000189
2011-05-0619719719019127,000191
2011-05-021941951941945,000194
2011-04-2819119318918920,000189
2011-04-2718919418818811,000188
2011-04-2619119118818911,000189
2011-04-2519919919219226,000192
2011-04-2219019319019315,000193
2011-04-211901911901908,000190
2011-04-2019319318918912,000189
2011-04-1918819218719011,000190
2011-04-181881891881896,000189
2011-04-1519019018818816,000188
2011-04-141891921891909,000190
2011-04-131901911891898,000189
2011-04-1219119419019122,000191
2011-04-1119419419019120,000191
2011-04-0819219519219234,000192
2011-04-0719319519319417,000194
2011-04-062012012002007,000200
2011-04-0521321320120126,000201
2011-04-0420620820620817,000208
2011-04-0121821821121227,000212
2011-03-3121622521621817,000218
2011-03-3021321921221748,000217
2011-03-2922722720821358,000213
2011-03-2823223522223546,000235
2011-03-2522823022023047,000230
2011-03-2421222220722256,000222
2011-03-2320621419820846,000208
2011-03-2219820019719726,000197
2011-03-1818118617518557,000185
2011-03-1715717315717364,000173
2011-03-1615516515516292,000162
2011-03-15194194147153118,000153
2011-03-1419220719219738,000197
2011-03-1122222221622055,000220
2011-03-1022522522122119,000221
2011-03-0922822922422533,000225
2011-03-0822322422322313,000223
2011-03-0723023022322321,000223
2011-03-0422822822722728,000227
2011-03-0322622822222730,000227
2011-03-0222422421821823,000218
2011-03-0122322622322313,000223
2011-02-282222222192206,000220
2011-02-2522322321822022,000220
2011-02-2422022121821912,000219
2011-02-2321822421822013,000220
2011-02-2222322722122413,000224
2011-02-2122422722422648,000226
2011-02-1822522722222219,000222
2011-02-1722722822522525,000225
2011-02-162282282282289,000228
2011-02-152282282262289,000228
2011-02-1423223222622731,000227
2011-02-1023023122923119,000231
2011-02-0922623022223058,000230
2011-02-0822823022522515,000225
2011-02-072302302262268,000226
2011-02-0422222821822854,000228
2011-02-0322122221822117,000221
2011-02-0222122522022549,000225
2011-02-012252252202205,000220
2011-01-3121321921321932,000219
2011-01-2822522522222415,000224
2011-01-2722622722522520,000225
2011-01-2622822822522614,000226
2011-01-2522723022523037,000230
2011-01-2422622722322737,000227
2011-01-2122722722522635,000226
2011-01-2023323322723025,000230
2011-01-1922923322523331,000233
2011-01-1823023122322915,000229
2011-01-1722922922422627,000226
2011-01-1422622922622911,000229
2011-01-1322922922622610,000226
2011-01-1222923122922955,000229
2011-01-1122523022323039,000230
2011-01-0722522522022021,000220
2011-01-0622222422122320,000223
2011-01-0521622421321945,000219
2011-01-0421221421121426,000214

分割・併合履歴 ： なし