7105 三菱ロジスネクスト(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28349399349384424,000384
2012-12-27360370348349310,000349
2012-12-26342355332353159,000353
2012-12-25342356338341260,000341
2012-12-21325348321343338,000343
2012-12-20301324301322234,000322
2012-12-19295305295301295,000301
2012-12-18297297291293108,000293
2012-12-17302307297297141,000297
2012-12-1430430830230581,000305
2012-12-13305311303310130,000310
2012-12-12302330302313562,000313
2012-12-11293294284292121,000292
2012-12-10305310292294218,000294
2012-12-07310310292302334,000302
2012-12-06317317305310312,000310
2012-12-05326329317320221,000320
2012-12-04326362325330778,000330
2012-12-033093502823502,232,000350
2012-11-302413032343031,085,000303
2012-11-292262262232235,000223
2012-11-282262262262261,000226
2012-11-2722122622122623,000226
2012-11-2622322622122116,000221
2012-11-2222522722322324,000223
2012-11-2122322422022427,000224
2012-11-2022322521621663,000216
2012-11-192242242192198,000219
2012-11-1621122021121726,000217
2012-11-1520520920520926,000209
2012-11-1420820820520515,000205
2012-11-132102152072129,000212
2012-11-1222422421021014,000210
2012-11-092212222172176,000217
2012-11-082182182152164,000216
2012-11-072252252182226,000222
2012-11-062222222182183,000218
2012-11-0521222821122423,000224
2012-11-0221521721221713,000217
2012-11-0121721721221228,000212
2012-10-3120921520921410,000214
2012-10-3021221220920914,000209
2012-10-2920821020721019,000210
2012-10-2620920920820811,000208
2012-10-2521021020820931,000209
2012-10-2420921120921016,000210
2012-10-2321321321121321,000213
2012-10-2221321321121318,000213
2012-10-192142172132179,000217
2012-10-1821021821021413,000214
2012-10-1721021020821036,000210
2012-10-1620921020820949,000209
2012-10-152092092092091,000209
2012-10-1221121120921015,000210
2012-10-112112112112114,000211
2012-10-102142142122126,000212
2012-10-092142152142143,000214
2012-10-052182182142148,000214
2012-10-042132182132187,000218
2012-10-0321521521221512,000215
2012-10-0221721721321511,000215
2012-10-0121821821321712,000217
2012-09-282302302222228,000222
2012-09-272292292222298,000229
2012-09-2623023022922911,000229
2012-09-2522223022223020,000230
2012-09-2422222622222639,000226
2012-09-212242262242265,000226
2012-09-202212242202244,000224
2012-09-1922322421922417,000224
2012-09-182202232202234,000223
2012-09-1422422422322330,000223
2012-09-132232232212235,000223
2012-09-122212232212235,000223
2012-09-112202212202218,000221
2012-09-102222232222226,000222
2012-09-0721021721021645,000216
2012-09-0620621120521039,000210
2012-09-0521521721021015,000210
2012-09-0421821921721814,000218
2012-09-032192222182188,000218
2012-08-312242242222229,000222
2012-08-3022622722422411,000224
2012-08-2922822822622610,000226
2012-08-2822922922722710,000227
2012-08-272292292282294,000229
2012-08-2423823822522620,000226
2012-08-2323023322923322,000233
2012-08-222292302262305,000230
2012-08-212322322272276,000227
2012-08-202322322292294,000229
2012-08-172272322272325,000232
2012-08-1622523022522714,000227
2012-08-152252252212236,000223
2012-08-142232282232237,000223
2012-08-132242272242274,000227
2012-08-1022322722322712,000227
2012-08-0922122522122329,000223
2012-08-0821922021821913,000219
2012-08-0722422421921919,000219
2012-08-0622022521622541,000225
2012-08-0322022621722568,000225
2012-08-0222522622322610,000226
2012-08-012252252252252,000225
2012-07-312192242192249,000224
2012-07-3021522521522522,000225
2012-07-272232242232237,000223
2012-07-262272272272275,000227
2012-07-2521722021222027,000220
2012-07-2421121621121614,000216
2012-07-2322022021221211,000212
2012-07-2022422721622015,000220
2012-07-192302322242247,000224
2012-07-1822923022923037,000230
2012-07-172302302262267,000226
2012-07-132222282222288,000228
2012-07-122302302302302,000230
2012-07-1122823022222213,000222
2012-07-1022822822222259,000222
2012-07-0923023422923137,000231
2012-07-0623623923423415,000234
2012-07-0524024023824024,000240
2012-07-0423623923523921,000239
2012-07-0323323923323815,000238
2012-07-0224324323223332,000233
2012-06-2922923722923320,000233
2012-06-2823523523423517,000235
2012-06-2722923622923617,000236
2012-06-2622523522522718,000227
2012-06-2524024022823125,000231
2012-06-222312352312357,000235
2012-06-2123723723023110,000231
2012-06-2023423523123210,000232
2012-06-1923823922323431,000234
2012-06-182392402392407,000240
2012-06-1523923923423416,000234
2012-06-1423523923423928,000239
2012-06-1323423423223421,000234
2012-06-122272332252337,000233
2012-06-112262302262277,000227
2012-06-0822323122222742,000227
2012-06-0721822721822711,000227
2012-06-062132152092158,000215
2012-06-0520220520120514,000205
2012-06-0420220320120215,000202
2012-06-0121721720820913,000209
2012-05-312172212142186,000218
2012-05-3022122422022210,000222
2012-05-2922222221222123,000221
2012-05-2822422421121535,000215
2012-05-2523123122422446,000224
2012-05-2422823422823324,000233
2012-05-2323723723323314,000233
2012-05-2223723723523620,000236
2012-05-2123224023223711,000237
2012-05-1823723722423324,000233
2012-05-1724024023523824,000238
2012-05-1624224723724127,000241
2012-05-1523424223424221,000242
2012-05-14241253233249102,000249
2012-05-1124624623123136,000231
2012-05-102422422342418,000241
2012-05-0923824523824012,000240
2012-05-0823624323124313,000243
2012-05-0724324823824012,000240
2012-05-0225125124524512,000245
2012-05-0125325324424414,000244
2012-04-2725425425025212,000252
2012-04-2624825324825220,000252
2012-04-2525125224824820,000248
2012-04-2424525124325116,000251
2012-04-2324624824324811,000248
2012-04-2024624624124513,000245
2012-04-1924525024324316,000243
2012-04-1824524823824528,000245
2012-04-1723524823524025,000240
2012-04-1623723823523512,000235
2012-04-1324224223823911,000239
2012-04-122472472412427,000242
2012-04-112412412392395,000239
2012-04-1025025024124110,000241
2012-04-0925025024324719,000247
2012-04-0623925323725315,000253
2012-04-0524424423624019,000240
2012-04-0425225224324438,000244
2012-04-0325225325025221,000252
2012-04-0225725925425627,000256
2012-03-3025425725425725,000257
2012-03-2925925925225917,000259
2012-03-2825626025525924,000259
2012-03-2725426125425873,000258
2012-03-2625525525125229,000252
2012-03-2325625625425521,000255
2012-03-2225926025626027,000260
2012-03-2125525725525629,000256
2012-03-1925826025525837,000258
2012-03-1625826125025854,000258
2012-03-1525025925025948,000259
2012-03-1424625024624824,000248
2012-03-1324724724224226,000242
2012-03-1225825924724737,000247
2012-03-09243252243249118,000249
2012-03-0824825024825024,000250
2012-03-0724324924024827,000248
2012-03-0624924924524813,000248
2012-03-0524925424524930,000249
2012-03-0224725524725228,000252
2012-03-0125625725025018,000250
2012-02-2925725725225522,000255
2012-02-2826226225525638,000256
2012-02-27266267258260126,000260
2012-02-24258262254259198,000259
2012-02-2324425024424964,000249
2012-02-2224024424024421,000244
2012-02-2124024123823838,000238
2012-02-2024524624224343,000243
2012-02-1724724724224281,000242
2012-02-1624425024324550,000245
2012-02-1524524924124576,000245
2012-02-1424324824224248,000242
2012-02-1323424723424188,000241
2012-02-1024324523824066,000240
2012-02-0923924123824047,000240
2012-02-0822523422523490,000234
2012-02-0722522522122430,000224
2012-02-0622422522322540,000225
2012-02-0321821921821915,000219
2012-02-0222022021621929,000219
2012-02-0121821821421819,000218
2012-01-3121521721521617,000216
2012-01-3021622021621811,000218
2012-01-2721822021521630,000216
2012-01-2622322321922210,000222
2012-01-2521722521722228,000222
2012-01-2421621721621714,000217
2012-01-2321822021521539,000215
2012-01-2021722021521918,000219
2012-01-1922022021621714,000217
2012-01-1821121521021515,000215
2012-01-1721121421121118,000211
2012-01-1621121520921126,000211
2012-01-1321521621421514,000215
2012-01-12206225206210152,000210
2012-01-112122122092098,000209
2012-01-1021121220921020,000210
2012-01-0620621220521077,000210
2012-01-0520620820520620,000206
2012-01-0420820920420816,000208

分割・併合履歴 : なし