7105 三菱ロジスネクスト(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,180	1,204	1,167	1,184	59,600	1,184
2020-12-29	1,187	1,205	1,166	1,198	81,400	1,198
2020-12-28	1,198	1,207	1,174	1,197	74,900	1,197
2020-12-25	1,183	1,205	1,177	1,191	56,200	1,191
2020-12-24	1,188	1,201	1,178	1,179	88,900	1,179
2020-12-23	1,228	1,228	1,178	1,202	44,700	1,202
2020-12-22	1,255	1,260	1,202	1,203	84,800	1,203
2020-12-21	1,245	1,261	1,238	1,250	74,700	1,250
2020-12-18	1,217	1,255	1,209	1,254	110,100	1,254
2020-12-17	1,256	1,256	1,215	1,215	58,600	1,215
2020-12-16	1,263	1,275	1,257	1,260	46,200	1,260
2020-12-15	1,227	1,265	1,202	1,248	55,500	1,248
2020-12-14	1,213	1,243	1,213	1,233	67,800	1,233
2020-12-11	1,250	1,251	1,202	1,213	163,500	1,213
2020-12-10	1,257	1,283	1,251	1,272	76,600	1,272
2020-12-09	1,228	1,263	1,218	1,251	65,200	1,251
2020-12-08	1,190	1,223	1,177	1,222	91,800	1,222
2020-12-07	1,200	1,211	1,173	1,203	112,800	1,203
2020-12-04	1,227	1,241	1,180	1,200	112,200	1,200
2020-12-03	1,260	1,300	1,249	1,257	176,600	1,257
2020-12-02	1,211	1,262	1,201	1,257	246,900	1,257
2020-12-01	1,138	1,214	1,135	1,189	276,800	1,189
2020-11-30	1,126	1,137	1,107	1,108	199,500	1,108
2020-11-27	1,077	1,142	1,077	1,139	222,100	1,139
2020-11-26	1,048	1,070	1,033	1,063	99,600	1,063
2020-11-25	1,078	1,090	1,056	1,056	91,600	1,056
2020-11-24	1,038	1,064	1,038	1,059	120,400	1,059
2020-11-20	999	1,006	984	1,002	94,800	1,002
2020-11-19	998	1,004	985	991	61,800	991
2020-11-18	997	1,002	978	995	61,100	995
2020-11-17	994	994	982	989	70,900	989
2020-11-16	1,009	1,020	985	987	142,300	987
2020-11-13	1,035	1,035	992	994	67,400	994
2020-11-12	1,032	1,045	1,024	1,040	94,300	1,040
2020-11-11	1,020	1,048	1,013	1,034	172,100	1,034
2020-11-10	974	1,010	971	1,002	184,400	1,002
2020-11-09	932	952	930	950	51,800	950
2020-11-06	921	928	906	926	52,400	926
2020-11-05	900	935	880	928	159,100	928
2020-11-04	910	922	898	898	87,700	898
2020-11-02	889	917	871	906	164,400	906
2020-10-30	904	904	869	878	92,400	878
2020-10-29	886	911	882	889	99,800	889
2020-10-28	925	925	892	897	69,900	897
2020-10-27	942	945	922	928	62,800	928
2020-10-26	958	976	951	960	63,000	960
2020-10-23	953	968	935	963	60,200	963
2020-10-22	950	953	930	943	56,600	943
2020-10-21	937	966	937	952	81,200	952
2020-10-20	957	957	931	939	67,600	939
2020-10-19	944	964	944	960	61,100	960
2020-10-16	946	950	933	940	47,500	940
2020-10-15	952	971	945	945	45,300	945
2020-10-14	965	975	955	959	58,900	959
2020-10-13	968	978	960	976	68,000	976
2020-10-12	963	972	943	950	85,200	950
2020-10-09	991	995	940	947	155,900	947
2020-10-08	1,018	1,024	1,003	1,010	65,700	1,010
2020-10-07	1,021	1,021	996	1,008	70,000	1,008
2020-10-06	997	1,020	994	1,020	89,400	1,020
2020-10-05	970	993	969	988	77,600	988
2020-10-02	962	975	946	954	85,100	954
2020-09-30	957	990	951	951	90,000	951
2020-09-29	960	977	955	972	137,000	972
2020-09-28	957	957	930	956	93,500	956
2020-09-25	940	955	937	944	116,000	944
2020-09-24	953	953	926	928	70,700	928
2020-09-23	958	958	943	953	73,000	953
2020-09-18	935	972	935	970	91,100	970
2020-09-17	950	956	935	936	86,500	936
2020-09-16	983	983	953	956	105,100	956
2020-09-15	988	990	967	980	67,400	980
2020-09-14	991	1,002	985	997	74,500	997
2020-09-11	994	994	972	987	149,700	987
2020-09-10	988	1,003	985	999	98,000	999
2020-09-09	984	999	976	983	86,100	983
2020-09-08	996	1,000	978	999	97,200	999
2020-09-07	966	1,002	966	987	94,700	987
2020-09-04	974	989	962	973	136,800	973
2020-09-03	1,014	1,022	989	989	158,600	989
2020-09-02	1,014	1,019	998	1,014	61,000	1,014
2020-09-01	1,000	1,029	983	1,011	88,300	1,011
2020-08-31	1,000	1,019	996	999	87,300	999
2020-08-28	1,005	1,045	996	1,006	173,300	1,006
2020-08-27	1,001	1,008	992	999	84,600	999
2020-08-26	976	989	967	987	58,600	987
2020-08-25	977	990	975	987	42,700	987
2020-08-24	963	965	946	950	29,900	950
2020-08-21	961	978	959	963	42,800	963
2020-08-20	976	988	957	963	64,000	963
2020-08-19	996	1,003	986	987	33,100	987
2020-08-18	999	1,004	989	994	81,500	994
2020-08-17	993	1,000	979	999	40,400	999
2020-08-14	1,011	1,011	994	994	67,400	994
2020-08-13	1,007	1,023	999	1,000	111,200	1,000
2020-08-12	980	1,005	980	996	86,600	996
2020-08-11	906	980	906	975	102,500	975
2020-08-07	903	920	880	887	193,600	887
2020-08-06	920	943	907	913	181,600	913
2020-08-05	929	948	906	941	94,700	941
2020-08-04	899	934	897	932	174,600	932
2020-08-03	896	906	884	894	183,900	894
2020-07-31	930	930	904	907	113,500	907
2020-07-30	1,001	1,005	950	950	173,600	950
2020-07-29	1,017	1,027	1,002	1,003	94,700	1,003
2020-07-28	1,045	1,045	1,018	1,020	62,000	1,020
2020-07-27	1,010	1,029	1,004	1,029	65,600	1,029
2020-07-22	1,039	1,045	1,020	1,022	71,900	1,022
2020-07-21	1,049	1,069	1,034	1,037	128,300	1,037
2020-07-20	1,025	1,058	1,000	1,054	159,400	1,054
2020-07-17	1,028	1,039	1,004	1,016	70,900	1,016
2020-07-16	1,017	1,057	1,013	1,027	228,500	1,027
2020-07-15	984	1,011	980	1,011	171,700	1,011
2020-07-14	907	990	895	971	477,300	971
2020-07-13	879	916	877	912	123,300	912
2020-07-10	881	884	864	864	140,200	864
2020-07-09	904	908	882	891	172,100	891
2020-07-08	923	929	912	913	105,300	913
2020-07-07	977	983	929	936	132,800	936
2020-07-06	956	982	955	982	141,700	982
2020-07-03	939	957	933	950	111,000	950
2020-07-02	946	952	930	939	211,300	939
2020-07-01	950	972	942	944	133,500	944
2020-06-30	955	973	950	950	147,200	950
2020-06-29	933	942	904	930	291,500	930
2020-06-26	930	949	924	943	152,300	943
2020-06-25	944	944	907	915	164,600	915
2020-06-24	971	982	951	962	156,700	962
2020-06-23	978	1,000	967	986	166,300	986
2020-06-22	987	992	971	974	72,700	974
2020-06-19	997	1,003	974	986	577,900	986
2020-06-18	1,000	1,002	987	999	164,700	999
2020-06-17	1,034	1,034	1,004	1,015	153,700	1,015
2020-06-16	1,019	1,048	1,006	1,047	172,500	1,047
2020-06-15	1,016	1,020	986	986	125,800	986
2020-06-12	1,005	1,022	991	1,015	166,500	1,015
2020-06-11	1,091	1,091	1,040	1,042	117,100	1,042
2020-06-10	1,105	1,105	1,078	1,092	97,600	1,092
2020-06-09	1,156	1,162	1,102	1,119	222,200	1,119
2020-06-08	1,124	1,126	1,089	1,126	173,800	1,126
2020-06-05	1,065	1,096	1,045	1,094	213,100	1,094
2020-06-04	1,071	1,071	1,021	1,050	182,500	1,050
2020-06-03	1,065	1,065	1,041	1,058	154,200	1,058
2020-06-02	1,054	1,054	1,027	1,044	131,400	1,044
2020-06-01	1,049	1,059	1,019	1,036	175,400	1,036
2020-05-29	1,088	1,098	1,047	1,049	175,700	1,049
2020-05-28	1,104	1,112	1,073	1,098	302,700	1,098
2020-05-27	1,072	1,085	1,037	1,082	294,900	1,082
2020-05-26	1,018	1,042	1,003	1,042	159,100	1,042
2020-05-25	1,004	1,016	993	996	137,700	996
2020-05-22	1,019	1,019	983	996	129,100	996
2020-05-21	1,009	1,022	1,001	1,020	120,500	1,020
2020-05-20	996	1,007	980	997	159,000	997
2020-05-19	971	1,015	965	999	297,600	999
2020-05-18	926	937	914	926	130,100	926
2020-05-15	953	967	921	927	150,900	927
2020-05-14	973	975	941	946	154,700	946
2020-05-13	987	990	975	985	168,200	985
2020-05-12	1,079	1,093	1,014	1,017	287,200	1,017
2020-05-11	1,036	1,086	1,036	1,072	184,500	1,072
2020-05-08	1,010	1,035	996	1,035	190,900	1,035
2020-05-07	980	1,005	973	999	158,000	999
2020-05-01	1,023	1,024	990	995	100,000	995
2020-04-30	1,011	1,034	997	1,019	215,300	1,019
2020-04-28	957	972	946	963	180,500	963
2020-04-27	914	946	914	946	95,600	946
2020-04-24	921	930	902	914	111,600	914
2020-04-23	892	922	892	922	105,400	922
2020-04-22	907	907	879	883	134,400	883
2020-04-21	944	959	907	916	149,300	916
2020-04-20	955	966	941	944	138,000	944
2020-04-17	945	966	938	952	191,000	952
2020-04-16	888	929	881	926	128,500	926
2020-04-15	948	960	895	903	226,000	903
2020-04-14	922	944	912	934	263,800	934
2020-04-13	892	913	884	892	170,500	892
2020-04-10	880	909	868	905	138,300	905
2020-04-09	857	873	843	868	110,800	868
2020-04-08	854	866	815	857	181,000	857
2020-04-07	859	866	822	847	175,000	847
2020-04-06	780	823	760	815	198,700	815
2020-04-03	786	795	763	772	145,900	772
2020-04-02	802	824	790	802	163,200	802
2020-04-01	851	870	815	824	140,300	824
2020-03-31	888	909	859	874	186,300	874
2020-03-30	853	891	830	890	431,200	890
2020-03-27	919	962	900	926	572,400	926
2020-03-26	891	901	861	886	486,300	886
2020-03-25	911	912	872	906	584,300	906
2020-03-24	789	824	787	807	612,900	807
2020-03-23	720	763	720	756	472,000	756
2020-03-19	773	799	700	710	604,700	710
2020-03-18	836	850	778	781	536,200	781
2020-03-17	784	843	765	841	608,900	841
2020-03-16	815	854	802	822	543,700	822
2020-03-13	812	853	791	830	486,900	830
2020-03-12	927	943	880	902	556,800	902
2020-03-11	982	997	951	957	458,800	957
2020-03-10	995	999	934	988	509,800	988
2020-03-09	1,075	1,080	1,001	1,011	460,200	1,011
2020-03-06	1,149	1,149	1,095	1,105	400,400	1,105
2020-03-05	1,211	1,230	1,160	1,167	334,000	1,167
2020-03-04	1,193	1,234	1,190	1,211	605,900	1,211
2020-03-03	1,319	1,330	1,188	1,193	778,100	1,193
2020-03-02	1,351	1,351	1,273	1,297	792,000	1,297
2020-02-28	1,498	1,520	1,334	1,350	775,600	1,350
2020-02-27	1,591	1,599	1,537	1,555	201,000	1,555
2020-02-26	1,584	1,610	1,565	1,606	299,500	1,606
2020-02-25	1,561	1,655	1,561	1,617	283,000	1,617
2020-02-21	1,670	1,673	1,631	1,633	257,900	1,633
2020-02-20	1,665	1,706	1,648	1,679	248,000	1,679
2020-02-19	1,692	1,700	1,667	1,673	170,400	1,673
2020-02-18	1,701	1,706	1,668	1,685	205,100	1,685
2020-02-17	1,680	1,717	1,664	1,711	172,200	1,711
2020-02-14	1,707	1,726	1,695	1,704	196,300	1,704
2020-02-13	1,685	1,729	1,673	1,707	269,000	1,707
2020-02-12	1,661	1,709	1,641	1,692	302,400	1,692
2020-02-10	1,576	1,645	1,571	1,637	441,900	1,637
2020-02-07	1,525	1,604	1,521	1,600	513,600	1,600
2020-02-06	1,700	1,727	1,549	1,601	1,039,200	1,601
2020-02-05	1,656	1,683	1,652	1,655	441,600	1,655
2020-02-04	1,677	1,677	1,632	1,651	380,500	1,651
2020-02-03	1,636	1,698	1,611	1,695	445,300	1,695
2020-01-31	1,711	1,723	1,671	1,676	286,900	1,676
2020-01-30	1,712	1,716	1,661	1,689	261,600	1,689
2020-01-29	1,693	1,722	1,666	1,711	241,600	1,711
2020-01-28	1,694	1,710	1,681	1,706	315,000	1,706
2020-01-27	1,670	1,712	1,638	1,703	274,500	1,703
2020-01-24	1,697	1,707	1,678	1,698	295,100	1,698
2020-01-23	1,672	1,698	1,660	1,693	271,900	1,693
2020-01-22	1,689	1,690	1,636	1,672	540,300	1,672
2020-01-21	1,695	1,724	1,661	1,705	505,700	1,705
2020-01-20	1,642	1,698	1,642	1,691	610,700	1,691
2020-01-17	1,597	1,649	1,595	1,624	428,400	1,624
2020-01-16	1,550	1,572	1,534	1,565	320,400	1,565
2020-01-15	1,515	1,538	1,506	1,537	289,000	1,537
2020-01-14	1,490	1,510	1,485	1,510	302,400	1,510
2020-01-10	1,472	1,499	1,462	1,496	353,700	1,496
2020-01-09	1,448	1,484	1,448	1,471	353,100	1,471
2020-01-08	1,400	1,434	1,378	1,418	279,600	1,418
2020-01-07	1,387	1,417	1,379	1,415	185,300	1,415
2020-01-06	1,367	1,392	1,354	1,388	215,900	1,388

分割・併合履歴：なし