7105 三菱ロジスネクスト(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 497 | 500 | 491 | 492 | 26,600 | 492 |
| 2015-12-29 | 488 | 495 | 481 | 490 | 35,000 | 490 |
| 2015-12-28 | 463 | 490 | 463 | 489 | 36,400 | 489 |
| 2015-12-25 | 479 | 479 | 462 | 467 | 79,900 | 467 |
| 2015-12-24 | 482 | 492 | 476 | 478 | 60,500 | 478 |
| 2015-12-22 | 474 | 488 | 474 | 481 | 56,500 | 481 |
| 2015-12-21 | 481 | 484 | 475 | 480 | 52,000 | 480 |
| 2015-12-18 | 494 | 499 | 488 | 489 | 55,000 | 489 |
| 2015-12-17 | 490 | 499 | 489 | 498 | 79,400 | 498 |
| 2015-12-16 | 487 | 495 | 486 | 493 | 56,500 | 493 |
| 2015-12-15 | 493 | 493 | 483 | 484 | 55,400 | 484 |
| 2015-12-14 | 491 | 496 | 487 | 493 | 54,800 | 493 |
| 2015-12-11 | 493 | 502 | 493 | 499 | 126,800 | 499 |
| 2015-12-10 | 516 | 516 | 503 | 504 | 39,300 | 504 |
| 2015-12-09 | 526 | 526 | 511 | 516 | 45,700 | 516 |
| 2015-12-08 | 527 | 528 | 518 | 526 | 27,500 | 526 |
| 2015-12-07 | 529 | 530 | 525 | 525 | 35,500 | 525 |
| 2015-12-04 | 530 | 530 | 518 | 523 | 72,100 | 523 |
| 2015-12-03 | 534 | 538 | 532 | 532 | 46,400 | 532 |
| 2015-12-02 | 535 | 537 | 531 | 532 | 42,500 | 532 |
| 2015-12-01 | 536 | 538 | 534 | 535 | 27,400 | 535 |
| 2015-11-30 | 531 | 538 | 525 | 536 | 67,900 | 536 |
| 2015-11-27 | 535 | 542 | 529 | 534 | 54,900 | 534 |
| 2015-11-26 | 547 | 550 | 540 | 541 | 43,600 | 541 |
| 2015-11-25 | 557 | 557 | 547 | 547 | 38,700 | 547 |
| 2015-11-24 | 549 | 559 | 546 | 557 | 35,100 | 557 |
| 2015-11-20 | 558 | 558 | 550 | 555 | 25,100 | 555 |
| 2015-11-19 | 560 | 561 | 552 | 553 | 33,200 | 553 |
| 2015-11-18 | 560 | 564 | 550 | 552 | 46,200 | 552 |
| 2015-11-17 | 554 | 560 | 553 | 556 | 37,400 | 556 |
| 2015-11-16 | 552 | 554 | 541 | 551 | 31,200 | 551 |
| 2015-11-13 | 548 | 558 | 548 | 554 | 79,800 | 554 |
| 2015-11-12 | 555 | 562 | 554 | 560 | 45,400 | 560 |
| 2015-11-11 | 543 | 556 | 538 | 554 | 51,200 | 554 |
| 2015-11-10 | 530 | 549 | 529 | 544 | 59,600 | 544 |
| 2015-11-09 | 535 | 538 | 529 | 538 | 49,200 | 538 |
| 2015-11-06 | 520 | 535 | 520 | 530 | 57,000 | 530 |
| 2015-11-05 | 530 | 534 | 515 | 523 | 80,900 | 523 |
| 2015-11-04 | 522 | 530 | 520 | 528 | 53,000 | 528 |
| 2015-11-02 | 508 | 527 | 508 | 519 | 58,600 | 519 |
| 2015-10-30 | 524 | 529 | 513 | 515 | 48,900 | 515 |
| 2015-10-29 | 525 | 527 | 519 | 525 | 45,300 | 525 |
| 2015-10-28 | 516 | 520 | 511 | 519 | 38,800 | 519 |
| 2015-10-27 | 527 | 527 | 515 | 516 | 30,200 | 516 |
| 2015-10-26 | 520 | 527 | 518 | 526 | 58,300 | 526 |
| 2015-10-23 | 515 | 519 | 512 | 514 | 61,000 | 514 |
| 2015-10-22 | 515 | 516 | 505 | 509 | 33,700 | 509 |
| 2015-10-21 | 503 | 518 | 501 | 518 | 121,500 | 518 |
| 2015-10-20 | 494 | 499 | 488 | 496 | 29,500 | 496 |
| 2015-10-19 | 495 | 502 | 486 | 488 | 54,700 | 488 |
| 2015-10-16 | 500 | 509 | 492 | 494 | 80,800 | 494 |
| 2015-10-15 | 490 | 506 | 486 | 499 | 70,300 | 499 |
| 2015-10-14 | 511 | 511 | 488 | 491 | 61,700 | 491 |
| 2015-10-13 | 507 | 515 | 501 | 512 | 76,700 | 512 |
| 2015-10-09 | 501 | 508 | 497 | 508 | 69,400 | 508 |
| 2015-10-08 | 505 | 510 | 498 | 502 | 35,600 | 502 |
| 2015-10-07 | 492 | 510 | 491 | 509 | 96,000 | 509 |
| 2015-10-06 | 500 | 507 | 495 | 500 | 80,200 | 500 |
| 2015-10-05 | 490 | 495 | 482 | 494 | 35,900 | 494 |
| 2015-10-02 | 486 | 486 | 477 | 482 | 26,900 | 482 |
| 2015-10-01 | 477 | 490 | 476 | 487 | 40,500 | 487 |
| 2015-09-30 | 474 | 482 | 468 | 470 | 51,900 | 470 |
| 2015-09-29 | 482 | 487 | 465 | 467 | 133,900 | 467 |
| 2015-09-28 | 478 | 488 | 466 | 485 | 90,100 | 485 |
| 2015-09-25 | 463 | 477 | 458 | 474 | 103,000 | 474 |
| 2015-09-24 | 491 | 497 | 466 | 467 | 111,900 | 467 |
| 2015-09-18 | 503 | 504 | 495 | 499 | 66,500 | 499 |
| 2015-09-17 | 509 | 516 | 509 | 512 | 74,300 | 512 |
| 2015-09-16 | 491 | 515 | 488 | 512 | 185,600 | 512 |
| 2015-09-15 | 487 | 489 | 481 | 485 | 71,600 | 485 |
| 2015-09-14 | 494 | 494 | 480 | 482 | 73,400 | 482 |
| 2015-09-11 | 492 | 492 | 475 | 488 | 112,800 | 488 |
| 2015-09-10 | 479 | 489 | 475 | 488 | 103,900 | 488 |
| 2015-09-09 | 458 | 496 | 457 | 495 | 258,800 | 495 |
| 2015-09-08 | 455 | 459 | 439 | 442 | 175,800 | 442 |
| 2015-09-07 | 456 | 471 | 452 | 456 | 110,100 | 456 |
| 2015-09-04 | 481 | 482 | 455 | 464 | 158,400 | 464 |
| 2015-09-03 | 490 | 501 | 475 | 478 | 146,800 | 478 |
| 2015-09-02 | 495 | 499 | 487 | 488 | 115,800 | 488 |
| 2015-09-01 | 524 | 525 | 502 | 505 | 84,300 | 505 |
| 2015-08-31 | 530 | 543 | 520 | 531 | 111,300 | 531 |
| 2015-08-28 | 516 | 537 | 505 | 529 | 171,900 | 529 |
| 2015-08-27 | 505 | 512 | 490 | 490 | 179,800 | 490 |
| 2015-08-26 | 496 | 500 | 485 | 497 | 143,000 | 497 |
| 2015-08-25 | 498 | 528 | 491 | 492 | 292,900 | 492 |
| 2015-08-24 | 547 | 565 | 531 | 536 | 155,700 | 536 |
| 2015-08-21 | 596 | 597 | 575 | 577 | 85,400 | 577 |
| 2015-08-20 | 610 | 610 | 603 | 604 | 46,200 | 604 |
| 2015-08-19 | 617 | 617 | 609 | 611 | 42,800 | 611 |
| 2015-08-18 | 616 | 617 | 612 | 616 | 87,300 | 616 |
| 2015-08-17 | 614 | 616 | 610 | 613 | 99,900 | 613 |
| 2015-08-14 | 610 | 614 | 604 | 613 | 57,600 | 613 |
| 2015-08-13 | 614 | 614 | 601 | 607 | 87,200 | 607 |
| 2015-08-12 | 609 | 619 | 605 | 616 | 111,700 | 616 |
| 2015-08-11 | 600 | 619 | 598 | 616 | 185,800 | 616 |
| 2015-08-10 | 595 | 601 | 586 | 599 | 84,800 | 599 |
| 2015-08-07 | 595 | 602 | 594 | 599 | 99,000 | 599 |
| 2015-08-06 | 600 | 602 | 595 | 599 | 80,000 | 599 |
| 2015-08-05 | 598 | 603 | 590 | 599 | 95,600 | 599 |
| 2015-08-04 | 599 | 602 | 592 | 599 | 83,300 | 599 |
| 2015-08-03 | 598 | 610 | 587 | 599 | 164,700 | 599 |
| 2015-07-31 | 570 | 602 | 564 | 592 | 224,500 | 592 |
| 2015-07-30 | 556 | 570 | 555 | 562 | 64,400 | 562 |
| 2015-07-29 | 557 | 560 | 550 | 555 | 52,700 | 555 |
| 2015-07-28 | 550 | 558 | 545 | 556 | 89,100 | 556 |
| 2015-07-27 | 557 | 558 | 551 | 554 | 61,800 | 554 |
| 2015-07-24 | 560 | 560 | 555 | 557 | 64,800 | 557 |
| 2015-07-23 | 562 | 563 | 555 | 560 | 81,500 | 560 |
| 2015-07-22 | 568 | 568 | 561 | 562 | 67,800 | 562 |
| 2015-07-21 | 572 | 576 | 567 | 568 | 85,600 | 568 |
| 2015-07-17 | 578 | 578 | 571 | 574 | 69,800 | 574 |
| 2015-07-16 | 575 | 581 | 567 | 580 | 121,400 | 580 |
| 2015-07-15 | 580 | 580 | 571 | 575 | 64,500 | 575 |
| 2015-07-14 | 572 | 582 | 571 | 578 | 76,600 | 578 |
| 2015-07-13 | 564 | 567 | 560 | 564 | 55,100 | 564 |
| 2015-07-10 | 572 | 572 | 558 | 561 | 97,600 | 561 |
| 2015-07-09 | 562 | 568 | 535 | 566 | 195,300 | 566 |
| 2015-07-08 | 590 | 590 | 572 | 573 | 191,500 | 573 |
| 2015-07-07 | 595 | 602 | 592 | 592 | 122,700 | 592 |
| 2015-07-06 | 601 | 601 | 582 | 591 | 209,900 | 591 |
| 2015-07-03 | 613 | 613 | 606 | 607 | 88,200 | 607 |
| 2015-07-02 | 620 | 620 | 609 | 612 | 107,500 | 612 |
| 2015-07-01 | 623 | 631 | 613 | 616 | 122,900 | 616 |
| 2015-06-30 | 632 | 635 | 605 | 616 | 334,700 | 616 |
| 2015-06-29 | 631 | 647 | 618 | 628 | 626,900 | 628 |
| 2015-06-26 | 614 | 614 | 602 | 603 | 135,500 | 603 |
| 2015-06-25 | 621 | 621 | 612 | 615 | 124,700 | 615 |
| 2015-06-24 | 621 | 625 | 616 | 623 | 124,100 | 623 |
| 2015-06-23 | 613 | 621 | 610 | 621 | 241,700 | 621 |
| 2015-06-22 | 629 | 629 | 603 | 613 | 219,400 | 613 |
| 2015-06-19 | 599 | 629 | 596 | 629 | 764,200 | 629 |
| 2015-06-18 | 594 | 605 | 592 | 599 | 174,300 | 599 |
| 2015-06-17 | 601 | 601 | 594 | 597 | 167,500 | 597 |
| 2015-06-16 | 605 | 605 | 601 | 601 | 82,300 | 601 |
| 2015-06-15 | 605 | 607 | 599 | 605 | 264,200 | 605 |
| 2015-06-12 | 611 | 614 | 605 | 607 | 242,000 | 607 |
| 2015-06-11 | 621 | 622 | 614 | 614 | 160,600 | 614 |
| 2015-06-10 | 618 | 623 | 615 | 620 | 156,500 | 620 |
| 2015-06-09 | 623 | 625 | 618 | 619 | 168,900 | 619 |
| 2015-06-08 | 628 | 633 | 623 | 626 | 129,200 | 626 |
| 2015-06-05 | 624 | 631 | 621 | 627 | 143,500 | 627 |
| 2015-06-04 | 622 | 627 | 621 | 626 | 171,200 | 626 |
| 2015-06-03 | 625 | 627 | 621 | 624 | 181,300 | 624 |
| 2015-06-02 | 629 | 634 | 625 | 629 | 172,800 | 629 |
| 2015-06-01 | 632 | 637 | 629 | 633 | 81,400 | 633 |
| 2015-05-29 | 640 | 640 | 629 | 633 | 166,200 | 633 |
| 2015-05-28 | 639 | 642 | 637 | 641 | 128,000 | 641 |
| 2015-05-27 | 629 | 638 | 628 | 635 | 68,100 | 635 |
| 2015-05-26 | 639 | 641 | 632 | 633 | 92,500 | 633 |
| 2015-05-25 | 628 | 637 | 624 | 635 | 159,800 | 635 |
| 2015-05-22 | 625 | 627 | 619 | 627 | 132,000 | 627 |
| 2015-05-21 | 629 | 632 | 624 | 624 | 130,700 | 624 |
| 2015-05-20 | 630 | 631 | 624 | 629 | 104,500 | 629 |
| 2015-05-19 | 624 | 634 | 624 | 628 | 100,000 | 628 |
| 2015-05-18 | 627 | 627 | 622 | 626 | 97,900 | 626 |
| 2015-05-15 | 638 | 640 | 625 | 625 | 139,400 | 625 |
| 2015-05-14 | 637 | 641 | 636 | 638 | 108,500 | 638 |
| 2015-05-13 | 633 | 639 | 629 | 635 | 105,500 | 635 |
| 2015-05-12 | 633 | 634 | 627 | 632 | 206,000 | 632 |
| 2015-05-11 | 650 | 654 | 634 | 634 | 250,500 | 634 |
| 2015-05-08 | 667 | 675 | 646 | 650 | 151,500 | 650 |
| 2015-05-07 | 675 | 678 | 667 | 667 | 59,800 | 667 |
| 2015-05-01 | 671 | 676 | 667 | 674 | 86,400 | 674 |
| 2015-04-30 | 685 | 685 | 676 | 678 | 65,000 | 678 |
| 2015-04-28 | 686 | 687 | 683 | 686 | 47,900 | 686 |
| 2015-04-27 | 683 | 688 | 680 | 686 | 40,700 | 686 |
| 2015-04-24 | 688 | 690 | 681 | 684 | 49,400 | 684 |
| 2015-04-23 | 684 | 688 | 681 | 685 | 53,700 | 685 |
| 2015-04-22 | 684 | 684 | 677 | 682 | 78,800 | 682 |
| 2015-04-21 | 677 | 682 | 672 | 680 | 80,000 | 680 |
| 2015-04-20 | 683 | 684 | 675 | 675 | 79,200 | 675 |
| 2015-04-17 | 683 | 687 | 679 | 681 | 83,600 | 681 |
| 2015-04-16 | 680 | 684 | 677 | 683 | 74,700 | 683 |
| 2015-04-15 | 686 | 687 | 678 | 679 | 67,500 | 679 |
| 2015-04-14 | 680 | 688 | 680 | 685 | 82,500 | 685 |
| 2015-04-13 | 686 | 688 | 682 | 683 | 47,900 | 683 |
| 2015-04-10 | 691 | 691 | 683 | 688 | 52,700 | 688 |
| 2015-04-09 | 693 | 693 | 684 | 687 | 62,300 | 687 |
| 2015-04-08 | 690 | 697 | 689 | 691 | 57,900 | 691 |
| 2015-04-07 | 696 | 697 | 687 | 690 | 43,900 | 690 |
| 2015-04-06 | 699 | 699 | 686 | 689 | 64,700 | 689 |
| 2015-04-03 | 695 | 698 | 686 | 698 | 63,600 | 698 |
| 2015-04-02 | 680 | 695 | 677 | 687 | 96,400 | 687 |
| 2015-04-01 | 680 | 681 | 666 | 674 | 146,700 | 674 |
| 2015-03-31 | 692 | 693 | 675 | 678 | 113,800 | 678 |
| 2015-03-30 | 685 | 685 | 676 | 682 | 86,700 | 682 |
| 2015-03-27 | 691 | 701 | 681 | 686 | 115,000 | 686 |
| 2015-03-26 | 708 | 708 | 698 | 706 | 127,900 | 706 |
| 2015-03-25 | 712 | 713 | 708 | 711 | 69,300 | 711 |
| 2015-03-24 | 713 | 713 | 710 | 712 | 100,600 | 712 |
| 2015-03-23 | 715 | 718 | 710 | 713 | 87,300 | 713 |
| 2015-03-20 | 710 | 714 | 709 | 713 | 79,500 | 713 |
| 2015-03-19 | 716 | 718 | 708 | 713 | 106,700 | 713 |
| 2015-03-18 | 721 | 725 | 717 | 718 | 131,200 | 718 |
| 2015-03-17 | 734 | 737 | 721 | 726 | 143,400 | 726 |
| 2015-03-16 | 724 | 732 | 721 | 732 | 143,400 | 732 |
| 2015-03-13 | 728 | 730 | 720 | 728 | 226,700 | 728 |
| 2015-03-12 | 720 | 725 | 710 | 723 | 139,200 | 723 |
| 2015-03-11 | 698 | 716 | 697 | 716 | 164,300 | 716 |
| 2015-03-10 | 706 | 707 | 699 | 702 | 115,500 | 702 |
| 2015-03-09 | 695 | 704 | 694 | 699 | 125,200 | 699 |
| 2015-03-06 | 697 | 698 | 692 | 693 | 129,100 | 693 |
| 2015-03-05 | 696 | 700 | 694 | 698 | 80,000 | 698 |
| 2015-03-04 | 697 | 700 | 694 | 698 | 110,600 | 698 |
| 2015-03-03 | 710 | 711 | 695 | 697 | 127,900 | 697 |
| 2015-03-02 | 703 | 710 | 703 | 705 | 118,400 | 705 |
| 2015-02-27 | 701 | 703 | 695 | 698 | 84,500 | 698 |
| 2015-02-26 | 695 | 705 | 694 | 701 | 163,300 | 701 |
| 2015-02-25 | 698 | 701 | 695 | 696 | 68,200 | 696 |
| 2015-02-24 | 700 | 701 | 696 | 698 | 89,100 | 698 |
| 2015-02-23 | 707 | 708 | 698 | 701 | 104,600 | 701 |
| 2015-02-20 | 677 | 697 | 676 | 696 | 157,600 | 696 |
| 2015-02-19 | 671 | 678 | 670 | 677 | 121,000 | 677 |
| 2015-02-18 | 675 | 678 | 671 | 671 | 136,400 | 671 |
| 2015-02-17 | 668 | 679 | 666 | 674 | 114,900 | 674 |
| 2015-02-16 | 680 | 680 | 669 | 670 | 81,400 | 670 |
| 2015-02-13 | 669 | 678 | 669 | 670 | 52,000 | 670 |
| 2015-02-12 | 679 | 680 | 668 | 668 | 111,900 | 668 |
| 2015-02-10 | 675 | 676 | 670 | 673 | 116,400 | 673 |
| 2015-02-09 | 686 | 688 | 675 | 680 | 81,100 | 680 |
| 2015-02-06 | 690 | 691 | 677 | 680 | 155,400 | 680 |
| 2015-02-05 | 680 | 701 | 674 | 680 | 227,900 | 680 |
| 2015-02-04 | 732 | 746 | 711 | 729 | 113,800 | 729 |
| 2015-02-03 | 729 | 731 | 720 | 721 | 63,600 | 721 |
| 2015-02-02 | 723 | 736 | 722 | 731 | 37,600 | 731 |
| 2015-01-30 | 723 | 730 | 723 | 729 | 27,500 | 729 |
| 2015-01-29 | 725 | 728 | 721 | 722 | 24,300 | 722 |
| 2015-01-28 | 734 | 737 | 722 | 724 | 43,300 | 724 |
| 2015-01-27 | 738 | 740 | 726 | 740 | 25,900 | 740 |
| 2015-01-26 | 720 | 730 | 719 | 729 | 19,800 | 729 |
| 2015-01-23 | 728 | 738 | 728 | 728 | 27,700 | 728 |
| 2015-01-22 | 729 | 729 | 718 | 728 | 29,300 | 728 |
| 2015-01-21 | 738 | 738 | 725 | 726 | 31,800 | 726 |
| 2015-01-20 | 720 | 736 | 719 | 736 | 36,800 | 736 |
| 2015-01-19 | 719 | 724 | 717 | 718 | 20,200 | 718 |
| 2015-01-16 | 720 | 726 | 712 | 718 | 43,800 | 718 |
| 2015-01-15 | 727 | 736 | 722 | 735 | 39,500 | 735 |
| 2015-01-14 | 738 | 739 | 709 | 714 | 92,000 | 714 |
| 2015-01-13 | 734 | 740 | 732 | 735 | 64,300 | 735 |
| 2015-01-09 | 737 | 746 | 735 | 740 | 42,500 | 740 |
| 2015-01-08 | 735 | 744 | 734 | 739 | 41,100 | 739 |
| 2015-01-07 | 725 | 738 | 725 | 731 | 64,200 | 731 |
| 2015-01-06 | 756 | 756 | 738 | 738 | 78,900 | 738 |
| 2015-01-05 | 770 | 770 | 761 | 762 | 35,000 | 762 |
分割・併合履歴 ： なし
