7105 三菱ロジスネクスト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,057	1,074	1,033	1,060	181,700	1,060
2021-12-29	1,032	1,096	1,032	1,073	303,700	1,073
2021-12-28	1,001	1,032	987	1,027	386,900	1,027
2021-12-27	989	1,004	980	993	231,200	993
2021-12-24	1,000	1,008	973	975	476,300	975
2021-12-23	985	1,004	985	1,004	341,100	1,004
2021-12-22	1,045	1,046	972	990	977,100	990
2021-12-21	1,170	1,179	1,153	1,165	75,800	1,165
2021-12-20	1,153	1,175	1,138	1,140	89,300	1,140
2021-12-17	1,211	1,212	1,165	1,173	78,200	1,173
2021-12-16	1,203	1,226	1,200	1,214	46,800	1,214
2021-12-15	1,196	1,220	1,188	1,200	51,500	1,200
2021-12-14	1,185	1,220	1,185	1,210	87,700	1,210
2021-12-13	1,188	1,201	1,174	1,185	153,600	1,185
2021-12-10	1,190	1,195	1,168	1,179	267,100	1,179
2021-12-09	1,282	1,288	1,192	1,226	290,200	1,226
2021-12-08	1,260	1,282	1,236	1,272	111,100	1,272
2021-12-07	1,214	1,250	1,203	1,245	177,000	1,245
2021-12-06	1,149	1,200	1,120	1,185	291,700	1,185
2021-12-03	1,086	1,141	1,086	1,141	150,800	1,141
2021-12-02	1,060	1,108	1,060	1,085	407,000	1,085
2021-12-01	1,014	1,058	1,001	1,049	106,400	1,049
2021-11-30	1,056	1,086	1,023	1,027	110,300	1,027
2021-11-29	1,102	1,113	1,057	1,060	194,700	1,060
2021-11-26	1,143	1,143	1,095	1,110	70,700	1,110
2021-11-25	1,146	1,147	1,126	1,131	39,600	1,131
2021-11-24	1,142	1,159	1,118	1,140	96,400	1,140
2021-11-22	1,139	1,157	1,122	1,141	76,400	1,141
2021-11-19	1,132	1,144	1,116	1,144	64,900	1,144
2021-11-18	1,116	1,143	1,108	1,127	61,400	1,127
2021-11-17	1,140	1,159	1,111	1,121	60,600	1,121
2021-11-16	1,158	1,174	1,133	1,139	81,200	1,139
2021-11-15	1,147	1,170	1,136	1,149	112,800	1,149
2021-11-12	1,091	1,146	1,089	1,141	152,600	1,141
2021-11-11	1,046	1,109	1,041	1,086	173,100	1,086
2021-11-10	1,065	1,074	1,043	1,043	92,900	1,043
2021-11-09	1,020	1,044	1,020	1,037	59,400	1,037
2021-11-08	1,024	1,027	999	1,017	69,600	1,017
2021-11-05	1,023	1,041	1,009	1,026	89,900	1,026
2021-11-04	1,035	1,054	1,018	1,025	228,700	1,025
2021-11-02	1,054	1,068	1,034	1,035	112,100	1,035
2021-11-01	1,054	1,075	1,026	1,069	138,800	1,069
2021-10-29	1,119	1,119	1,023	1,044	330,100	1,044
2021-10-28	1,123	1,141	1,112	1,112	143,900	1,112
2021-10-27	1,117	1,156	1,113	1,139	107,000	1,139
2021-10-26	1,112	1,128	1,105	1,128	32,700	1,128
2021-10-25	1,082	1,110	1,062	1,103	65,100	1,103
2021-10-22	1,081	1,094	1,077	1,084	55,300	1,084
2021-10-21	1,109	1,114	1,094	1,097	52,700	1,097
2021-10-20	1,109	1,121	1,105	1,118	50,400	1,118
2021-10-19	1,124	1,125	1,099	1,108	80,400	1,108
2021-10-18	1,130	1,137	1,102	1,127	75,500	1,127
2021-10-15	1,094	1,116	1,086	1,110	52,200	1,110
2021-10-14	1,050	1,075	1,050	1,073	58,500	1,073
2021-10-13	1,075	1,082	1,063	1,071	95,900	1,071
2021-10-12	1,100	1,108	1,082	1,085	85,400	1,085
2021-10-11	1,090	1,109	1,081	1,109	61,300	1,109
2021-10-08	1,110	1,118	1,085	1,095	69,400	1,095
2021-10-07	1,084	1,087	1,077	1,080	65,000	1,080
2021-10-06	1,101	1,110	1,053	1,058	97,400	1,058
2021-10-05	1,087	1,098	1,071	1,089	128,000	1,089
2021-10-04	1,122	1,122	1,090	1,094	73,000	1,094
2021-10-01	1,133	1,141	1,102	1,111	83,500	1,111
2021-09-30	1,173	1,182	1,145	1,159	126,800	1,159
2021-09-29	1,166	1,179	1,145	1,179	134,100	1,179
2021-09-28	1,191	1,201	1,172	1,179	164,700	1,179
2021-09-27	1,166	1,198	1,166	1,184	134,900	1,184
2021-09-24	1,159	1,164	1,135	1,155	126,400	1,155
2021-09-22	1,143	1,147	1,114	1,114	198,100	1,114
2021-09-21	1,125	1,158	1,106	1,151	157,200	1,151
2021-09-17	1,153	1,158	1,138	1,157	106,100	1,157
2021-09-16	1,140	1,161	1,131	1,146	163,700	1,146
2021-09-15	1,143	1,147	1,124	1,134	255,900	1,134
2021-09-14	1,180	1,186	1,160	1,173	214,100	1,173
2021-09-13	1,142	1,176	1,140	1,157	206,300	1,157
2021-09-10	1,119	1,140	1,107	1,140	207,200	1,140
2021-09-09	1,130	1,158	1,120	1,128	190,100	1,128
2021-09-08	1,124	1,143	1,111	1,132	266,200	1,132
2021-09-07	1,064	1,167	1,064	1,127	634,100	1,127
2021-09-06	1,013	1,062	1,000	1,049	318,700	1,049
2021-09-03	985	1,034	980	1,019	333,800	1,019
2021-09-02	973	986	961	982	118,600	982
2021-09-01	966	988	948	972	235,900	972
2021-08-31	957	985	914	967	547,700	967
2021-08-30	906	970	904	955	467,900	955
2021-08-27	894	894	874	881	61,700	881
2021-08-26	912	912	897	900	55,700	900
2021-08-25	910	922	901	909	126,900	909
2021-08-24	880	903	880	897	85,900	897
2021-08-23	883	892	872	877	69,800	877
2021-08-20	891	900	867	870	95,100	870
2021-08-19	895	901	888	888	71,000	888
2021-08-18	898	912	893	905	87,500	905
2021-08-17	910	917	897	900	93,000	900
2021-08-16	933	933	907	913	95,000	913
2021-08-13	944	944	934	940	49,700	940
2021-08-12	945	952	940	943	34,900	943
2021-08-11	947	955	944	944	45,700	944
2021-08-10	939	957	932	941	66,700	941
2021-08-06	953	954	939	942	70,900	942
2021-08-05	965	968	948	953	84,000	953
2021-08-04	990	993	961	974	94,700	974
2021-08-03	1,015	1,028	978	983	123,900	983
2021-08-02	1,000	1,053	999	1,031	282,200	1,031
2021-07-30	986	999	974	990	71,000	990
2021-07-29	990	998	983	988	51,200	988
2021-07-28	991	1,003	987	999	46,200	999
2021-07-27	991	1,006	991	1,002	89,200	1,002
2021-07-26	997	1,009	983	986	81,300	986
2021-07-21	980	991	970	982	68,400	982
2021-07-20	979	979	968	969	71,300	969
2021-07-19	1,001	1,005	986	991	48,100	991
2021-07-16	1,003	1,015	1,001	1,004	40,700	1,004
2021-07-15	1,022	1,023	1,011	1,016	73,600	1,016
2021-07-14	1,020	1,034	1,013	1,026	48,300	1,026
2021-07-13	1,026	1,030	1,019	1,023	58,800	1,023
2021-07-12	1,015	1,030	1,010	1,023	49,800	1,023
2021-07-09	987	1,001	975	998	107,600	998
2021-07-08	1,001	1,013	995	995	71,600	995
2021-07-07	1,010	1,018	994	997	65,800	997
2021-07-06	1,024	1,039	1,015	1,023	53,500	1,023
2021-07-05	1,032	1,032	1,017	1,024	61,700	1,024
2021-07-02	1,007	1,035	1,007	1,025	70,700	1,025
2021-07-01	1,010	1,021	1,002	1,004	51,100	1,004
2021-06-30	1,010	1,036	1,010	1,017	97,400	1,017
2021-06-29	1,010	1,018	997	1,003	125,400	1,003
2021-06-28	1,003	1,028	1,000	1,012	86,800	1,012
2021-06-25	1,002	1,012	998	999	112,800	999
2021-06-24	1,000	1,012	992	1,008	85,000	1,008
2021-06-23	1,011	1,015	995	1,012	144,200	1,012
2021-06-22	1,032	1,036	1,009	1,019	90,200	1,019
2021-06-21	1,022	1,037	995	1,012	175,400	1,012
2021-06-18	1,059	1,059	1,013	1,022	525,100	1,022
2021-06-17	1,080	1,085	1,061	1,061	88,300	1,061
2021-06-16	1,069	1,083	1,066	1,073	70,900	1,073
2021-06-15	1,070	1,090	1,067	1,077	67,200	1,077
2021-06-14	1,070	1,113	1,070	1,090	102,600	1,090
2021-06-11	1,069	1,082	1,051	1,063	103,900	1,063
2021-06-10	1,043	1,067	1,024	1,061	104,600	1,061
2021-06-09	1,072	1,074	1,042	1,043	68,800	1,043
2021-06-08	1,070	1,089	1,054	1,076	76,400	1,076
2021-06-07	1,094	1,094	1,071	1,071	83,500	1,071
2021-06-04	1,070	1,093	1,062	1,090	111,900	1,090
2021-06-03	1,071	1,087	1,064	1,070	109,800	1,070
2021-06-02	1,087	1,098	1,074	1,086	150,000	1,086
2021-06-01	1,043	1,069	1,024	1,069	165,000	1,069
2021-05-31	1,016	1,035	1,007	1,020	127,600	1,020
2021-05-28	1,008	1,038	1,008	1,024	197,300	1,024
2021-05-27	987	998	979	993	161,100	993
2021-05-26	977	984	971	975	94,400	975
2021-05-25	1,003	1,004	980	989	141,100	989
2021-05-24	1,012	1,025	1,007	1,009	78,000	1,009
2021-05-21	1,012	1,016	990	1,011	138,600	1,011
2021-05-20	1,017	1,017	989	1,000	94,500	1,000
2021-05-19	1,013	1,013	997	1,010	121,500	1,010
2021-05-18	1,039	1,042	1,018	1,030	100,900	1,030
2021-05-17	1,070	1,074	1,041	1,048	84,100	1,048
2021-05-14	1,072	1,084	1,040	1,048	138,300	1,048
2021-05-13	1,105	1,107	1,050	1,054	136,900	1,054
2021-05-12	1,152	1,158	1,107	1,123	127,500	1,123
2021-05-11	1,200	1,217	1,151	1,159	196,800	1,159
2021-05-10	1,269	1,313	1,191	1,200	303,700	1,200
2021-05-07	1,270	1,279	1,260	1,273	40,900	1,273
2021-05-06	1,284	1,292	1,262	1,264	83,500	1,264
2021-04-30	1,300	1,313	1,290	1,299	71,200	1,299
2021-04-28	1,290	1,298	1,280	1,296	79,800	1,296
2021-04-27	1,270	1,298	1,262	1,290	99,800	1,290
2021-04-26	1,234	1,269	1,234	1,247	77,200	1,247
2021-04-23	1,233	1,245	1,217	1,234	73,700	1,234
2021-04-22	1,239	1,241	1,222	1,225	70,100	1,225
2021-04-21	1,215	1,220	1,188	1,198	80,600	1,198
2021-04-20	1,250	1,257	1,230	1,233	75,900	1,233
2021-04-19	1,284	1,295	1,273	1,275	29,600	1,275
2021-04-16	1,290	1,298	1,280	1,290	50,200	1,290
2021-04-15	1,255	1,293	1,255	1,290	57,300	1,290
2021-04-14	1,275	1,286	1,267	1,272	45,600	1,272
2021-04-13	1,262	1,302	1,261	1,282	58,400	1,282
2021-04-12	1,270	1,281	1,255	1,275	42,200	1,275
2021-04-09	1,268	1,290	1,251	1,257	59,800	1,257
2021-04-08	1,283	1,297	1,250	1,259	83,600	1,259
2021-04-07	1,299	1,318	1,296	1,308	80,800	1,308
2021-04-06	1,299	1,303	1,276	1,286	58,600	1,286
2021-04-05	1,271	1,305	1,255	1,298	49,100	1,298
2021-04-02	1,285	1,300	1,275	1,280	40,300	1,280
2021-04-01	1,295	1,308	1,280	1,282	61,100	1,282
2021-03-31	1,300	1,314	1,293	1,296	99,500	1,296
2021-03-30	1,282	1,305	1,270	1,303	182,800	1,303
2021-03-29	1,300	1,305	1,269	1,284	351,700	1,284
2021-03-26	1,306	1,341	1,301	1,308	222,900	1,308
2021-03-25	1,250	1,303	1,245	1,287	125,700	1,287
2021-03-24	1,263	1,276	1,236	1,238	166,800	1,238
2021-03-23	1,265	1,304	1,260	1,281	127,300	1,281
2021-03-22	1,231	1,279	1,227	1,265	189,100	1,265
2021-03-19	1,231	1,254	1,216	1,248	221,500	1,248
2021-03-18	1,272	1,272	1,239	1,250	112,400	1,250
2021-03-17	1,278	1,293	1,247	1,265	139,200	1,265
2021-03-16	1,268	1,306	1,259	1,298	169,700	1,298
2021-03-15	1,300	1,305	1,269	1,276	119,500	1,276
2021-03-12	1,284	1,303	1,273	1,288	186,300	1,288
2021-03-11	1,257	1,282	1,231	1,269	130,500	1,269
2021-03-10	1,222	1,257	1,222	1,242	98,300	1,242
2021-03-09	1,217	1,248	1,201	1,244	140,200	1,244
2021-03-08	1,226	1,240	1,188	1,196	92,200	1,196
2021-03-05	1,169	1,216	1,154	1,216	249,300	1,216
2021-03-04	1,166	1,187	1,159	1,170	130,200	1,170
2021-03-03	1,114	1,176	1,096	1,173	130,300	1,173
2021-03-02	1,115	1,131	1,107	1,114	212,800	1,114
2021-03-01	1,125	1,129	1,088	1,104	207,200	1,104
2021-02-26	1,148	1,161	1,133	1,133	137,700	1,133
2021-02-25	1,150	1,168	1,132	1,158	157,700	1,158
2021-02-24	1,160	1,170	1,125	1,125	126,400	1,125
2021-02-22	1,135	1,176	1,124	1,154	134,500	1,154
2021-02-19	1,129	1,129	1,108	1,114	99,800	1,114
2021-02-18	1,159	1,168	1,141	1,150	126,900	1,150
2021-02-17	1,171	1,178	1,158	1,165	61,000	1,165
2021-02-16	1,170	1,170	1,151	1,160	60,200	1,160
2021-02-15	1,190	1,190	1,167	1,175	60,900	1,175
2021-02-12	1,200	1,201	1,178	1,190	43,600	1,190
2021-02-10	1,182	1,200	1,177	1,188	45,000	1,188
2021-02-09	1,196	1,204	1,176	1,188	131,000	1,188
2021-02-08	1,247	1,250	1,186	1,191	171,700	1,191
2021-02-05	1,300	1,300	1,231	1,237	156,800	1,237
2021-02-04	1,288	1,312	1,241	1,291	234,700	1,291
2021-02-03	1,249	1,304	1,234	1,282	128,500	1,282
2021-02-02	1,179	1,249	1,170	1,248	202,900	1,248
2021-02-01	1,172	1,221	1,172	1,197	79,700	1,197
2021-01-29	1,198	1,213	1,169	1,171	97,600	1,171
2021-01-28	1,199	1,228	1,199	1,221	111,800	1,221
2021-01-27	1,193	1,239	1,193	1,229	51,300	1,229
2021-01-26	1,185	1,205	1,183	1,200	49,000	1,200
2021-01-25	1,200	1,211	1,193	1,193	54,400	1,193
2021-01-22	1,207	1,220	1,193	1,209	82,700	1,209
2021-01-21	1,227	1,242	1,218	1,226	56,100	1,226
2021-01-20	1,230	1,235	1,211	1,227	50,400	1,227
2021-01-19	1,249	1,249	1,213	1,217	68,900	1,217
2021-01-18	1,234	1,259	1,225	1,249	44,000	1,249
2021-01-15	1,251	1,252	1,229	1,230	38,200	1,230
2021-01-14	1,243	1,252	1,215	1,247	48,300	1,247
2021-01-13	1,250	1,260	1,237	1,249	64,900	1,249
2021-01-12	1,313	1,330	1,251	1,254	142,700	1,254
2021-01-08	1,255	1,347	1,251	1,340	146,700	1,340
2021-01-07	1,240	1,275	1,236	1,257	116,200	1,257
2021-01-06	1,188	1,225	1,178	1,215	84,000	1,215
2021-01-05	1,156	1,187	1,155	1,171	49,200	1,171
2021-01-04	1,188	1,188	1,155	1,175	48,800	1,175

分割・併合履歴：なし