7105 三菱ロジスネクスト(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,370	1,393	1,357	1,390	174,100	1,390
2019-12-27	1,360	1,390	1,355	1,386	315,600	1,386
2019-12-26	1,298	1,340	1,295	1,334	243,900	1,334
2019-12-25	1,345	1,345	1,301	1,307	144,300	1,307
2019-12-24	1,335	1,346	1,321	1,345	178,900	1,345
2019-12-23	1,378	1,378	1,337	1,338	169,300	1,338
2019-12-20	1,320	1,358	1,294	1,339	1,223,400	1,339
2019-12-19	1,324	1,337	1,315	1,336	194,900	1,336
2019-12-18	1,335	1,359	1,332	1,340	199,900	1,340
2019-12-17	1,334	1,356	1,323	1,335	219,800	1,335
2019-12-16	1,327	1,342	1,311	1,328	221,200	1,328
2019-12-13	1,302	1,328	1,302	1,325	268,800	1,325
2019-12-12	1,288	1,300	1,258	1,268	239,400	1,268
2019-12-11	1,261	1,269	1,234	1,259	302,700	1,259
2019-12-10	1,224	1,248	1,220	1,234	159,800	1,234
2019-12-09	1,209	1,223	1,198	1,220	158,900	1,220
2019-12-06	1,195	1,215	1,185	1,188	98,200	1,188
2019-12-05	1,195	1,200	1,181	1,190	117,300	1,190
2019-12-04	1,184	1,198	1,178	1,186	196,800	1,186
2019-12-03	1,220	1,226	1,195	1,195	181,600	1,195
2019-12-02	1,240	1,254	1,225	1,226	166,700	1,226
2019-11-29	1,228	1,250	1,212	1,224	238,700	1,224
2019-11-28	1,213	1,229	1,201	1,223	157,800	1,223
2019-11-27	1,173	1,234	1,169	1,219	314,700	1,219
2019-11-26	1,161	1,184	1,156	1,178	257,200	1,178
2019-11-25	1,125	1,184	1,123	1,165	525,000	1,165
2019-11-22	1,084	1,112	1,084	1,099	202,800	1,099
2019-11-21	1,063	1,085	1,051	1,071	184,300	1,071
2019-11-20	1,070	1,075	1,058	1,068	155,800	1,068
2019-11-19	1,066	1,088	1,063	1,088	156,600	1,088
2019-11-18	1,054	1,068	1,046	1,064	124,900	1,064
2019-11-15	1,025	1,061	1,016	1,057	163,800	1,057
2019-11-14	1,039	1,047	1,026	1,027	147,600	1,027
2019-11-13	1,057	1,066	1,042	1,047	182,000	1,047
2019-11-12	1,037	1,067	1,027	1,066	192,700	1,066
2019-11-11	1,045	1,058	1,027	1,029	217,600	1,029
2019-11-08	1,051	1,060	1,024	1,033	224,700	1,033
2019-11-07	1,056	1,057	1,036	1,045	135,500	1,045
2019-11-06	1,092	1,094	1,057	1,061	238,600	1,061
2019-11-05	1,084	1,098	1,075	1,091	276,600	1,091
2019-11-01	1,080	1,107	1,055	1,084	542,300	1,084
2019-10-31	1,182	1,210	1,142	1,174	583,100	1,174
2019-10-30	1,125	1,189	1,117	1,181	641,700	1,181
2019-10-29	1,123	1,134	1,110	1,124	461,500	1,124
2019-10-28	1,098	1,121	1,094	1,112	366,900	1,112
2019-10-25	1,096	1,104	1,077	1,099	191,200	1,099
2019-10-24	1,080	1,093	1,078	1,091	167,200	1,091
2019-10-23	1,059	1,074	1,051	1,070	191,200	1,070
2019-10-21	1,038	1,057	1,033	1,052	163,300	1,052
2019-10-18	1,039	1,060	1,035	1,039	95,300	1,039
2019-10-17	1,049	1,062	1,038	1,040	270,500	1,040
2019-10-16	1,040	1,058	1,032	1,056	263,800	1,056
2019-10-15	1,035	1,040	1,022	1,026	236,000	1,026
2019-10-11	1,001	1,025	987	1,016	248,700	1,016
2019-10-10	998	998	977	993	206,200	993
2019-10-09	983	1,006	980	997	230,000	997
2019-10-08	999	1,002	982	995	278,000	995
2019-10-07	1,010	1,015	990	1,005	125,200	1,005
2019-10-04	991	1,007	979	1,006	202,400	1,006
2019-10-03	989	993	977	986	168,500	986
2019-10-02	1,019	1,026	1,003	1,016	166,000	1,016
2019-10-01	1,023	1,044	1,015	1,036	102,900	1,036
2019-09-30	1,024	1,029	1,006	1,022	117,000	1,022
2019-09-27	1,047	1,050	1,010	1,033	164,300	1,033
2019-09-26	1,041	1,085	1,033	1,044	316,300	1,044
2019-09-25	998	1,018	991	1,018	124,000	1,018
2019-09-24	1,018	1,022	996	1,002	262,500	1,002
2019-09-20	1,021	1,021	992	1,015	286,100	1,015
2019-09-19	1,039	1,053	1,024	1,032	185,400	1,032
2019-09-18	1,073	1,077	1,024	1,037	264,900	1,037
2019-09-17	1,067	1,075	1,043	1,069	245,100	1,069
2019-09-13	1,100	1,100	1,042	1,072	320,700	1,072
2019-09-12	1,145	1,147	1,080	1,086	305,900	1,086
2019-09-11	1,118	1,136	1,118	1,133	232,800	1,133
2019-09-10	1,109	1,111	1,099	1,110	168,400	1,110
2019-09-09	1,093	1,102	1,093	1,098	82,200	1,098
2019-09-06	1,103	1,104	1,081	1,093	136,600	1,093
2019-09-05	1,071	1,108	1,071	1,100	126,600	1,100
2019-09-04	1,097	1,097	1,068	1,068	122,300	1,068
2019-09-03	1,098	1,113	1,090	1,106	95,000	1,106
2019-09-02	1,120	1,122	1,090	1,102	148,900	1,102
2019-08-30	1,118	1,166	1,105	1,137	234,600	1,137
2019-08-29	1,147	1,156	1,097	1,113	707,100	1,113
2019-08-28	1,166	1,175	1,134	1,142	348,300	1,142
2019-08-27	1,177	1,200	1,144	1,177	257,000	1,177
2019-08-26	1,150	1,187	1,147	1,177	236,600	1,177
2019-08-23	1,161	1,205	1,152	1,190	482,800	1,190
2019-08-22	1,130	1,175	1,129	1,147	352,400	1,147
2019-08-21	1,054	1,130	1,054	1,105	298,400	1,105
2019-08-20	1,035	1,056	1,035	1,056	47,800	1,056
2019-08-19	1,024	1,043	1,021	1,033	53,200	1,033
2019-08-16	999	1,023	999	1,006	34,900	1,006
2019-08-15	983	1,012	978	1,012	59,400	1,012
2019-08-14	1,027	1,034	1,014	1,018	89,800	1,018
2019-08-13	993	1,005	970	1,003	112,700	1,003
2019-08-09	1,017	1,032	1,014	1,020	68,600	1,020
2019-08-08	1,018	1,018	1,001	1,004	101,300	1,004
2019-08-07	1,021	1,027	999	1,007	114,800	1,007
2019-08-06	1,054	1,063	988	1,026	264,800	1,026
2019-08-05	1,019	1,120	964	1,076	469,400	1,076
2019-08-02	1,051	1,057	1,011	1,022	125,900	1,022
2019-08-01	1,106	1,106	1,063	1,074	192,600	1,074
2019-07-31	1,116	1,139	1,116	1,122	124,300	1,122
2019-07-30	1,135	1,147	1,130	1,137	76,200	1,137
2019-07-29	1,121	1,140	1,115	1,135	72,900	1,135
2019-07-26	1,121	1,133	1,110	1,130	62,300	1,130
2019-07-25	1,156	1,156	1,133	1,134	64,300	1,134
2019-07-24	1,146	1,154	1,133	1,141	42,100	1,141
2019-07-23	1,137	1,145	1,125	1,138	44,700	1,138
2019-07-22	1,128	1,145	1,122	1,125	51,400	1,125
2019-07-19	1,088	1,136	1,085	1,128	60,900	1,128
2019-07-18	1,122	1,126	1,076	1,081	90,400	1,081
2019-07-17	1,157	1,176	1,118	1,123	119,600	1,123
2019-07-16	1,172	1,179	1,152	1,152	98,600	1,152
2019-07-12	1,149	1,183	1,146	1,173	106,600	1,173
2019-07-11	1,134	1,143	1,126	1,139	80,100	1,139
2019-07-10	1,138	1,143	1,127	1,134	99,700	1,134
2019-07-09	1,157	1,157	1,129	1,133	68,200	1,133
2019-07-08	1,180	1,180	1,151	1,152	58,600	1,152
2019-07-05	1,188	1,194	1,169	1,181	47,500	1,181
2019-07-04	1,159	1,180	1,155	1,172	53,800	1,172
2019-07-03	1,186	1,187	1,145	1,150	94,400	1,150
2019-07-02	1,191	1,210	1,172	1,200	84,300	1,200
2019-07-01	1,170	1,210	1,165	1,210	66,900	1,210
2019-06-28	1,121	1,141	1,115	1,141	98,100	1,141
2019-06-27	1,110	1,129	1,109	1,123	85,000	1,123
2019-06-26	1,145	1,147	1,100	1,103	125,200	1,103
2019-06-25	1,179	1,185	1,154	1,157	53,500	1,157
2019-06-24	1,179	1,183	1,163	1,177	37,700	1,177
2019-06-21	1,193	1,206	1,173	1,180	80,500	1,180
2019-06-20	1,185	1,194	1,170	1,177	68,900	1,177
2019-06-19	1,148	1,195	1,145	1,190	113,800	1,190
2019-06-18	1,160	1,161	1,121	1,125	95,100	1,125
2019-06-17	1,185	1,187	1,162	1,162	43,700	1,162
2019-06-14	1,196	1,211	1,186	1,194	87,000	1,194
2019-06-13	1,174	1,192	1,158	1,182	108,100	1,182
2019-06-12	1,170	1,197	1,170	1,187	95,500	1,187
2019-06-11	1,165	1,171	1,148	1,163	143,100	1,163
2019-06-10	1,180	1,180	1,151	1,176	42,800	1,176
2019-06-07	1,140	1,158	1,136	1,155	55,600	1,155
2019-06-06	1,170	1,175	1,136	1,140	77,000	1,140
2019-06-05	1,175	1,189	1,155	1,183	74,600	1,183
2019-06-04	1,117	1,125	1,089	1,125	67,500	1,125
2019-06-03	1,118	1,123	1,090	1,101	88,100	1,101
2019-05-31	1,152	1,159	1,135	1,146	75,500	1,146
2019-05-30	1,135	1,186	1,134	1,164	145,800	1,164
2019-05-29	1,119	1,155	1,110	1,148	104,100	1,148
2019-05-28	1,111	1,126	1,107	1,126	73,900	1,126
2019-05-27	1,125	1,125	1,105	1,108	52,600	1,108
2019-05-24	1,154	1,154	1,128	1,129	76,300	1,129
2019-05-23	1,155	1,174	1,135	1,169	83,200	1,169
2019-05-22	1,150	1,173	1,150	1,160	99,400	1,160
2019-05-21	1,148	1,154	1,126	1,144	69,100	1,144
2019-05-20	1,192	1,208	1,152	1,156	74,500	1,156
2019-05-17	1,210	1,217	1,183	1,192	83,900	1,192
2019-05-16	1,239	1,239	1,193	1,198	83,000	1,198
2019-05-15	1,203	1,243	1,190	1,242	131,000	1,242
2019-05-14	1,165	1,195	1,120	1,188	224,900	1,188
2019-05-13	1,281	1,329	1,234	1,235	266,800	1,235
2019-05-10	1,252	1,331	1,205	1,304	412,400	1,304
2019-05-09	1,191	1,274	1,156	1,236	454,200	1,236
2019-05-08	1,227	1,230	1,182	1,189	173,300	1,189
2019-05-07	1,268	1,271	1,220	1,227	144,800	1,227
2019-04-26	1,244	1,249	1,222	1,247	66,800	1,247
2019-04-25	1,257	1,273	1,251	1,256	68,600	1,256
2019-04-24	1,256	1,274	1,250	1,252	81,100	1,252
2019-04-23	1,243	1,256	1,226	1,249	106,700	1,249
2019-04-22	1,265	1,272	1,243	1,245	90,300	1,245
2019-04-19	1,300	1,304	1,273	1,280	36,200	1,280
2019-04-18	1,282	1,287	1,252	1,286	92,300	1,286
2019-04-17	1,281	1,303	1,265	1,275	147,600	1,275
2019-04-16	1,293	1,323	1,272	1,293	149,400	1,293
2019-04-15	1,337	1,358	1,316	1,323	113,700	1,323
2019-04-12	1,317	1,318	1,300	1,315	36,500	1,315
2019-04-11	1,324	1,346	1,301	1,307	45,000	1,307
2019-04-10	1,310	1,334	1,310	1,318	53,500	1,318
2019-04-09	1,327	1,350	1,320	1,335	75,600	1,335
2019-04-08	1,354	1,383	1,327	1,336	95,700	1,336
2019-04-05	1,343	1,351	1,320	1,339	98,800	1,339
2019-04-04	1,329	1,355	1,309	1,342	96,700	1,342
2019-04-03	1,244	1,330	1,234	1,329	244,500	1,329
2019-04-02	1,238	1,250	1,215	1,236	202,200	1,236
2019-04-01	1,224	1,258	1,223	1,237	207,000	1,237
2019-03-29	1,208	1,217	1,186	1,205	98,700	1,205
2019-03-28	1,224	1,226	1,197	1,201	204,700	1,201
2019-03-27	1,242	1,275	1,223	1,274	213,500	1,274
2019-03-26	1,193	1,223	1,181	1,223	258,800	1,223
2019-03-25	1,182	1,182	1,160	1,165	176,900	1,165
2019-03-22	1,245	1,248	1,208	1,219	147,400	1,219
2019-03-20	1,241	1,246	1,218	1,232	106,400	1,232
2019-03-19	1,239	1,242	1,220	1,238	75,800	1,238
2019-03-18	1,241	1,243	1,200	1,227	143,300	1,227
2019-03-15	1,223	1,255	1,223	1,234	147,600	1,234
2019-03-14	1,214	1,230	1,200	1,211	190,400	1,211
2019-03-13	1,269	1,271	1,222	1,233	139,300	1,233
2019-03-12	1,303	1,305	1,282	1,285	71,000	1,285
2019-03-11	1,275	1,292	1,264	1,282	137,600	1,282
2019-03-08	1,316	1,332	1,266	1,270	174,800	1,270
2019-03-07	1,373	1,389	1,352	1,361	121,300	1,361
2019-03-06	1,403	1,421	1,382	1,399	108,100	1,399
2019-03-05	1,426	1,440	1,397	1,403	138,900	1,403
2019-03-04	1,425	1,459	1,409	1,452	177,200	1,452
2019-03-01	1,392	1,425	1,391	1,402	72,800	1,402
2019-02-28	1,393	1,407	1,373	1,386	142,200	1,386
2019-02-27	1,411	1,420	1,374	1,408	192,900	1,408
2019-02-26	1,445	1,445	1,409	1,415	155,700	1,415
2019-02-25	1,477	1,523	1,453	1,464	180,000	1,464
2019-02-22	1,423	1,472	1,411	1,466	170,000	1,466
2019-02-21	1,395	1,431	1,376	1,426	162,200	1,426
2019-02-20	1,395	1,407	1,368	1,372	70,600	1,372
2019-02-19	1,376	1,406	1,366	1,394	83,400	1,394
2019-02-18	1,371	1,414	1,366	1,389	102,400	1,389
2019-02-15	1,330	1,354	1,315	1,349	92,800	1,349
2019-02-14	1,380	1,384	1,338	1,366	89,700	1,366
2019-02-13	1,336	1,379	1,328	1,376	134,300	1,376
2019-02-12	1,321	1,337	1,290	1,312	202,500	1,312
2019-02-08	1,342	1,343	1,296	1,300	193,600	1,300
2019-02-07	1,380	1,389	1,304	1,381	513,800	1,381
2019-02-06	1,196	1,363	1,172	1,356	456,200	1,356
2019-02-05	1,230	1,230	1,176	1,196	194,600	1,196
2019-02-04	1,120	1,235	1,120	1,227	149,000	1,227
2019-02-01	1,123	1,130	1,103	1,107	55,400	1,107
2019-01-31	1,089	1,138	1,089	1,130	109,400	1,130
2019-01-30	1,100	1,100	1,059	1,059	79,200	1,059
2019-01-29	1,093	1,104	1,074	1,091	62,300	1,091
2019-01-28	1,109	1,118	1,087	1,087	39,600	1,087
2019-01-25	1,077	1,111	1,063	1,107	98,900	1,107
2019-01-24	1,075	1,096	1,060	1,085	86,600	1,085
2019-01-23	1,075	1,087	1,063	1,075	44,400	1,075
2019-01-22	1,097	1,097	1,071	1,083	33,200	1,083
2019-01-21	1,102	1,111	1,086	1,089	51,500	1,089
2019-01-18	1,076	1,106	1,076	1,095	58,200	1,095
2019-01-17	1,086	1,098	1,064	1,077	73,200	1,077
2019-01-16	1,117	1,117	1,076	1,093	64,000	1,093
2019-01-15	1,071	1,120	1,060	1,117	107,000	1,117
2019-01-11	1,157	1,160	1,088	1,091	212,300	1,091
2019-01-10	1,096	1,150	1,084	1,137	242,200	1,137
2019-01-09	1,048	1,099	1,035	1,092	137,100	1,092
2019-01-08	1,021	1,051	994	1,048	101,100	1,048
2019-01-07	1,017	1,044	1,011	1,018	126,000	1,018
2019-01-04	1,018	1,028	974	983	108,800	983

分割・併合履歴：なし