7105 三菱ロジスネクスト(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,000	1,012	993	998	110,600	998
2017-12-28	1,023	1,032	995	997	94,000	997
2017-12-27	1,015	1,038	1,014	1,018	79,600	1,018
2017-12-26	1,046	1,050	1,005	1,014	283,600	1,014
2017-12-25	1,075	1,077	1,054	1,056	139,900	1,056
2017-12-22	1,065	1,079	1,065	1,072	126,300	1,072
2017-12-21	1,060	1,071	1,046	1,065	211,400	1,065
2017-12-20	1,035	1,091	1,034	1,065	590,900	1,065
2017-12-19	927	1,023	927	1,000	502,400	1,000
2017-12-18	930	942	915	922	121,200	922
2017-12-15	917	927	905	921	109,100	921
2017-12-14	921	927	908	921	75,100	921
2017-12-13	945	945	919	925	64,800	925
2017-12-12	947	963	935	938	75,800	938
2017-12-11	938	952	929	937	120,800	937
2017-12-08	900	943	900	937	153,200	937
2017-12-07	903	917	894	903	78,400	903
2017-12-06	916	921	903	907	70,200	907
2017-12-05	910	930	905	926	96,400	926
2017-12-04	938	946	916	920	71,100	920
2017-12-01	944	956	925	940	113,200	940
2017-11-30	950	954	942	944	94,900	944
2017-11-29	945	957	944	950	45,400	950
2017-11-28	960	971	942	945	103,800	945
2017-11-27	987	987	956	964	88,500	964
2017-11-24	990	996	977	989	78,900	989
2017-11-22	978	1,005	976	989	233,400	989
2017-11-21	965	996	960	974	208,100	974
2017-11-20	930	961	926	945	133,300	945
2017-11-17	940	967	928	930	115,900	930
2017-11-16	936	944	922	939	134,400	939
2017-11-15	970	974	946	946	168,100	946
2017-11-13	987	994	976	979	75,900	979
2017-11-10	985	1,010	984	987	138,400	987
2017-11-09	998	1,042	989	998	292,000	998
2017-11-08	982	1,020	967	1,013	253,700	1,013
2017-11-07	986	1,039	974	994	864,800	994
2017-11-06	944	1,019	937	1,014	1,362,000	1,014
2017-11-02	857	875	847	869	90,300	869
2017-11-01	833	869	816	864	191,100	864
2017-10-31	875	880	809	833	397,100	833
2017-10-30	839	860	833	857	195,900	857
2017-10-27	835	854	834	845	88,800	845
2017-10-26	829	840	820	831	86,400	831
2017-10-25	805	845	805	835	251,300	835
2017-10-24	795	822	791	805	228,500	805
2017-10-23	799	806	795	799	125,200	799
2017-10-20	800	801	777	794	210,800	794
2017-10-19	822	822	801	808	209,800	808
2017-10-18	850	857	826	828	132,100	828
2017-10-17	874	874	855	862	85,700	862
2017-10-16	862	883	849	880	127,100	880
2017-10-13	860	871	840	868	169,300	868
2017-10-12	865	873	863	866	128,000	866
2017-10-11	868	879	864	865	79,300	865
2017-10-10	859	872	855	868	108,800	868
2017-10-06	858	863	855	859	203,300	859
2017-10-05	859	866	857	863	119,800	863
2017-10-04	859	867	855	860	189,200	860
2017-10-03	840	867	840	858	230,800	858
2017-10-02	819	838	815	831	105,800	831
2017-09-29	816	817	803	804	50,000	804
2017-09-28	818	824	807	816	133,800	816
2017-09-27	812	829	804	813	195,000	813
2017-09-26	785	818	780	816	242,400	816
2017-09-25	781	784	770	782	94,300	782
2017-09-22	781	781	763	774	63,400	774
2017-09-21	774	785	773	781	95,400	781
2017-09-20	784	787	773	776	78,300	776
2017-09-19	775	783	762	783	176,300	783
2017-09-15	750	769	750	768	81,600	768
2017-09-14	748	758	746	752	41,700	752
2017-09-13	737	776	737	752	157,100	752
2017-09-12	742	747	728	734	97,900	734
2017-09-11	737	738	724	734	148,200	734
2017-09-08	739	743	729	736	102,200	736
2017-09-07	736	748	734	738	66,300	738
2017-09-06	722	732	718	726	70,900	726
2017-09-05	740	747	726	729	71,400	729
2017-09-04	738	771	738	739	177,000	739
2017-09-01	738	740	728	739	89,400	739
2017-08-31	753	761	734	737	127,400	737
2017-08-30	730	751	726	750	116,500	750
2017-08-29	736	736	720	730	150,300	730
2017-08-28	752	758	745	746	51,300	746
2017-08-25	747	757	744	750	80,400	750
2017-08-24	735	745	735	744	57,300	744
2017-08-23	752	757	737	739	68,900	739
2017-08-22	750	750	734	742	64,700	742
2017-08-21	750	751	738	750	85,700	750
2017-08-18	740	744	736	743	74,900	743
2017-08-17	736	759	736	758	115,000	758
2017-08-16	736	743	729	738	107,600	738
2017-08-15	751	751	736	740	135,000	740
2017-08-14	753	758	739	748	112,400	748
2017-08-10	760	781	760	768	84,800	768
2017-08-09	788	788	762	768	119,900	768
2017-08-08	779	792	766	788	151,500	788
2017-08-07	800	803	779	782	72,900	782
2017-08-04	766	798	762	794	165,100	794
2017-08-03	779	799	778	794	229,300	794
2017-08-02	801	801	760	772	389,100	772
2017-08-01	851	856	800	807	482,900	807
2017-07-31	900	926	860	889	859,400	889
2017-07-28	844	879	843	855	412,900	855
2017-07-27	885	911	876	904	485,700	904
2017-07-26	830	861	829	840	369,700	840
2017-07-25	792	823	787	816	170,800	816
2017-07-24	782	792	777	789	54,600	789
2017-07-21	783	787	777	785	42,300	785
2017-07-20	777	787	768	786	47,100	786
2017-07-19	779	779	763	769	107,300	769
2017-07-18	789	793	778	782	62,100	782
2017-07-14	771	794	771	786	82,300	786
2017-07-13	779	782	771	774	90,500	774
2017-07-12	790	790	778	779	79,700	779
2017-07-11	796	802	785	791	97,200	791
2017-07-10	798	808	793	797	66,400	797
2017-07-07	798	805	788	789	87,000	789
2017-07-06	815	815	797	798	66,300	798
2017-07-05	804	813	791	810	187,800	810
2017-07-04	805	824	796	797	308,000	797
2017-07-03	793	810	789	802	146,100	802
2017-06-30	789	797	775	778	212,000	778
2017-06-29	784	806	779	790	145,900	790
2017-06-28	767	794	767	779	182,800	779
2017-06-27	742	762	738	760	126,600	760
2017-06-26	740	749	733	733	88,200	733
2017-06-23	764	769	736	738	126,900	738
2017-06-22	760	789	760	761	179,000	761
2017-06-21	746	756	746	748	64,200	748
2017-06-20	744	749	738	746	69,700	746
2017-06-19	734	762	734	742	117,600	742
2017-06-16	732	755	732	733	246,000	733
2017-06-15	744	749	730	730	87,900	730
2017-06-14	743	754	736	738	103,100	738
2017-06-13	741	760	738	745	152,800	745
2017-06-12	721	762	721	736	208,600	736
2017-06-09	722	732	712	723	77,200	723
2017-06-08	733	742	719	719	107,600	719
2017-06-07	717	747	715	735	177,400	735
2017-06-06	725	733	711	712	144,100	712
2017-06-05	730	732	715	722	115,800	722
2017-06-02	691	734	690	731	279,900	731
2017-06-01	670	692	667	689	111,000	689
2017-05-31	683	686	671	674	92,700	674
2017-05-30	686	686	671	684	101,100	684
2017-05-29	685	687	676	686	91,100	686
2017-05-26	706	707	683	684	73,900	684
2017-05-25	707	715	694	708	103,600	708
2017-05-24	710	711	698	708	92,200	708
2017-05-23	696	707	685	705	153,600	705
2017-05-22	686	698	677	696	144,400	696
2017-05-19	694	694	681	686	163,500	686
2017-05-18	706	706	676	690	260,700	690
2017-05-17	723	729	703	714	342,400	714
2017-05-16	661	672	658	668	133,700	668
2017-05-15	671	677	662	664	161,800	664
2017-05-12	662	681	657	681	201,500	681
2017-05-11	653	672	650	662	294,400	662
2017-05-10	705	708	642	642	315,100	642
2017-05-09	700	703	683	700	173,800	700
2017-05-08	699	700	693	697	76,600	697
2017-05-02	679	688	679	686	98,500	686
2017-05-01	683	684	674	678	58,100	678
2017-04-28	686	695	680	681	48,400	681
2017-04-27	673	691	667	686	133,500	686
2017-04-26	680	691	679	679	131,900	679
2017-04-25	667	682	666	675	103,200	675
2017-04-24	674	676	654	664	93,400	664
2017-04-21	649	671	649	669	105,900	669
2017-04-20	646	650	642	643	71,300	643
2017-04-19	642	651	641	642	76,400	642
2017-04-18	642	654	636	642	62,300	642
2017-04-17	630	635	619	632	82,400	632
2017-04-14	643	643	627	630	55,000	630
2017-04-13	631	650	625	647	160,400	647
2017-04-12	638	642	632	639	79,800	639
2017-04-11	638	648	631	645	137,200	645
2017-04-10	632	649	630	643	92,200	643
2017-04-07	624	636	623	624	205,400	624
2017-04-06	627	638	618	624	151,000	624
2017-04-05	638	645	622	632	272,800	632
2017-04-04	686	686	631	638	326,700	638
2017-04-03	716	717	691	694	116,300	694
2017-03-31	731	732	714	714	85,500	714
2017-03-30	733	739	722	730	77,800	730
2017-03-29	716	737	713	735	115,300	735
2017-03-28	720	730	716	720	101,400	720
2017-03-27	714	716	700	711	95,300	711
2017-03-24	737	737	717	724	141,300	724
2017-03-23	730	733	719	728	96,600	728
2017-03-22	732	742	728	730	141,100	730
2017-03-21	737	746	733	743	50,700	743
2017-03-17	740	742	733	741	49,700	741
2017-03-16	735	744	726	740	95,600	740
2017-03-15	734	743	732	738	63,600	738
2017-03-14	750	750	733	734	78,600	734
2017-03-13	739	759	734	747	179,800	747
2017-03-10	737	743	730	736	83,400	736
2017-03-09	747	748	733	733	100,200	733
2017-03-08	763	763	742	747	131,100	747
2017-03-07	739	777	738	768	300,900	768
2017-03-06	717	739	708	737	138,800	737
2017-03-03	720	726	714	720	53,200	720
2017-03-02	730	735	723	725	94,200	725
2017-03-01	711	728	705	725	116,100	725
2017-02-28	705	716	705	708	80,700	708
2017-02-27	705	708	690	699	114,700	699
2017-02-24	714	721	706	709	75,400	709
2017-02-23	721	724	709	718	60,600	718
2017-02-22	725	726	711	721	88,400	721
2017-02-21	713	726	704	723	97,000	723
2017-02-20	718	721	713	717	36,100	717
2017-02-17	714	727	712	722	71,700	722
2017-02-16	704	715	702	714	108,200	714
2017-02-15	722	731	703	707	143,100	707
2017-02-14	708	736	708	718	168,800	718
2017-02-13	697	707	696	704	109,700	704
2017-02-10	689	693	680	691	156,500	691
2017-02-09	690	690	667	683	148,200	683
2017-02-08	691	694	684	690	129,000	690
2017-02-07	661	694	652	687	518,500	687
2017-02-06	718	718	653	658	515,500	658
2017-02-03	772	781	710	715	268,100	715
2017-02-02	812	821	708	802	385,900	802
2017-02-01	801	821	783	812	98,300	812
2017-01-31	811	821	801	812	78,400	812
2017-01-30	821	830	814	826	48,700	826
2017-01-27	830	830	807	814	45,700	814
2017-01-26	807	831	807	824	86,800	824
2017-01-25	797	801	790	799	43,600	799
2017-01-24	792	797	782	785	36,900	785
2017-01-23	799	801	794	795	34,300	795
2017-01-20	795	811	794	807	57,200	807
2017-01-19	804	813	795	798	74,800	798
2017-01-18	777	793	766	789	92,800	789
2017-01-17	806	807	782	784	114,300	784
2017-01-16	815	824	805	811	49,100	811
2017-01-13	830	833	820	827	56,200	827
2017-01-12	834	846	826	836	116,400	836
2017-01-11	825	841	817	836	99,800	836
2017-01-10	810	828	809	824	114,800	824
2017-01-06	831	831	808	815	206,700	815
2017-01-05	850	850	833	837	114,700	837
2017-01-04	848	859	842	850	111,600	850

分割・併合履歴：なし