7105 三菱ロジスネクスト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	700	714	697	699	212,500	699
2022-12-29	705	706	687	700	153,600	700
2022-12-28	715	717	692	709	195,100	709
2022-12-27	745	745	717	719	130,700	719
2022-12-26	750	779	741	741	80,200	741
2022-12-23	765	771	752	752	152,800	752
2022-12-22	777	784	766	778	113,800	778
2022-12-21	788	788	751	768	200,900	768
2022-12-20	829	830	793	799	99,700	799
2022-12-19	839	840	826	826	76,400	826
2022-12-16	840	857	837	847	194,300	847
2022-12-15	853	857	847	851	146,000	851
2022-12-14	852	861	843	858	87,900	858
2022-12-13	850	852	841	843	71,500	843
2022-12-12	831	849	831	840	94,900	840
2022-12-09	823	842	823	839	109,200	839
2022-12-08	820	829	801	826	94,100	826
2022-12-07	829	839	821	821	89,200	821
2022-12-06	846	847	831	841	77,800	841
2022-12-05	856	870	847	855	54,500	855
2022-12-02	874	874	844	855	81,100	855
2022-12-01	895	895	879	882	65,300	882
2022-11-30	888	897	873	894	124,900	894
2022-11-29	908	908	890	891	110,200	891
2022-11-28	910	921	907	920	141,100	920
2022-11-25	910	910	889	908	91,900	908
2022-11-24	917	917	897	903	72,400	903
2022-11-22	891	910	889	909	95,400	909
2022-11-21	910	915	881	884	97,400	884
2022-11-18	880	907	880	907	191,900	907
2022-11-17	870	879	869	879	85,000	879
2022-11-16	858	875	845	874	155,200	874
2022-11-15	847	868	846	868	200,400	868
2022-11-14	845	864	836	853	193,000	853
2022-11-11	846	858	841	846	174,900	846
2022-11-10	860	860	835	844	159,800	844
2022-11-09	853	866	849	853	145,700	853
2022-11-08	852	854	840	849	150,800	849
2022-11-07	837	859	826	857	276,900	857
2022-11-04	787	831	787	829	184,700	829
2022-11-02	807	831	802	815	290,900	815
2022-11-01	782	849	758	815	990,600	815
2022-10-31	761	767	740	767	89,600	767
2022-10-28	726	757	725	743	304,300	743
2022-10-27	731	737	727	734	67,300	734
2022-10-26	731	738	722	733	104,400	733
2022-10-25	725	727	715	722	75,700	722
2022-10-24	721	727	714	714	45,800	714
2022-10-21	730	732	719	721	57,100	721
2022-10-20	740	742	731	733	67,000	733
2022-10-19	742	754	740	750	51,700	750
2022-10-18	750	755	739	746	35,800	746
2022-10-17	736	739	732	735	47,800	735
2022-10-14	730	746	724	746	57,900	746
2022-10-13	715	717	708	715	56,900	715
2022-10-12	719	727	714	715	44,100	715
2022-10-11	740	740	716	719	101,900	719
2022-10-07	750	756	744	749	70,700	749
2022-10-06	762	774	762	763	72,800	763
2022-10-05	780	780	758	758	69,600	758
2022-10-04	755	773	755	767	100,000	767
2022-10-03	735	750	734	746	64,400	746
2022-09-30	750	758	730	738	117,800	738
2022-09-29	720	764	713	764	160,900	764
2022-09-28	695	703	682	695	208,900	695
2022-09-27	716	719	696	697	95,700	697
2022-09-26	734	734	711	711	105,200	711
2022-09-22	748	750	740	746	82,200	746
2022-09-21	778	780	760	763	90,900	763
2022-09-20	784	801	784	785	45,000	785
2022-09-16	802	806	781	787	102,100	787
2022-09-15	819	820	805	809	88,500	809
2022-09-14	821	827	818	818	65,800	818
2022-09-13	836	847	836	841	20,700	841
2022-09-12	844	844	831	836	35,900	836
2022-09-09	843	849	834	835	69,900	835
2022-09-08	825	845	825	843	63,400	843
2022-09-07	826	826	814	819	50,900	819
2022-09-06	828	836	823	827	56,000	827
2022-09-05	827	840	822	828	72,600	828
2022-09-02	827	835	823	835	52,800	835
2022-09-01	831	838	828	828	43,200	828
2022-08-31	830	849	830	839	49,700	839
2022-08-30	859	859	832	837	63,700	837
2022-08-29	829	859	828	853	127,100	853
2022-08-26	841	862	841	859	112,200	859
2022-08-25	834	839	830	836	51,400	836
2022-08-24	837	842	830	833	38,400	833
2022-08-23	839	843	832	836	58,400	836
2022-08-22	860	860	850	854	60,500	854
2022-08-19	888	889	878	879	57,900	879
2022-08-18	860	880	855	869	67,200	869
2022-08-17	864	872	857	867	84,700	867
2022-08-16	843	843	834	834	34,100	834
2022-08-15	849	855	835	845	47,900	845
2022-08-12	829	862	826	858	111,200	858
2022-08-10	815	822	806	811	101,600	811
2022-08-09	859	861	814	819	195,500	819
2022-08-08	877	878	855	867	99,000	867
2022-08-05	899	917	846	877	196,100	877
2022-08-04	913	913	891	893	37,400	893
2022-08-03	890	902	890	900	36,900	900
2022-08-02	909	911	885	889	56,700	889
2022-08-01	892	918	890	915	80,500	915
2022-07-29	944	944	878	881	214,700	881
2022-07-28	930	944	925	944	85,000	944
2022-07-27	933	937	928	930	22,300	930
2022-07-26	925	938	925	936	33,900	936
2022-07-25	937	939	919	924	61,500	924
2022-07-22	928	944	920	935	80,500	935
2022-07-21	920	932	918	928	56,400	928
2022-07-20	920	938	917	931	90,400	931
2022-07-19	900	913	893	906	64,300	906
2022-07-15	912	913	894	898	66,000	898
2022-07-14	899	914	891	912	103,500	912
2022-07-13	870	906	870	905	172,800	905
2022-07-12	869	871	853	862	110,500	862
2022-07-11	879	886	868	880	122,500	880
2022-07-08	871	884	865	869	126,300	869
2022-07-07	855	868	844	866	81,700	866
2022-07-06	843	849	838	847	51,300	847
2022-07-05	882	882	840	843	82,700	843
2022-07-04	874	880	866	872	73,000	872
2022-07-01	869	881	855	859	107,600	859
2022-06-30	878	888	870	870	149,300	870
2022-06-29	871	881	868	881	125,300	881
2022-06-28	849	871	847	871	98,200	871
2022-06-27	840	860	825	854	115,400	854
2022-06-24	825	830	814	825	60,300	825
2022-06-23	812	831	812	817	31,700	817
2022-06-22	826	826	809	812	52,400	812
2022-06-21	800	828	800	817	78,800	817
2022-06-20	825	828	798	800	85,500	800
2022-06-17	790	823	789	821	177,000	821
2022-06-16	815	838	814	826	79,500	826
2022-06-15	808	816	799	800	73,000	800
2022-06-14	800	814	799	813	68,700	813
2022-06-13	811	824	809	812	76,400	812
2022-06-10	854	854	821	834	101,500	834
2022-06-09	875	886	868	868	63,800	868
2022-06-08	871	882	860	875	146,500	875
2022-06-07	872	889	872	879	86,200	879
2022-06-06	867	875	860	870	76,300	870
2022-06-03	881	881	863	870	98,900	870
2022-06-02	885	889	873	883	94,700	883
2022-06-01	853	883	853	878	90,300	878
2022-05-31	853	865	845	855	108,100	855
2022-05-30	841	870	839	868	237,400	868
2022-05-27	843	848	832	837	60,500	837
2022-05-26	819	833	813	828	53,300	828
2022-05-25	830	834	811	816	73,200	816
2022-05-24	842	846	822	822	67,900	822
2022-05-23	848	852	833	849	97,900	849
2022-05-20	824	838	814	837	70,000	837
2022-05-19	800	825	794	825	100,400	825
2022-05-18	830	830	810	819	79,300	819
2022-05-17	778	823	772	820	171,200	820
2022-05-16	812	812	782	782	133,600	782
2022-05-13	773	809	767	804	163,200	804
2022-05-12	767	821	755	778	349,400	778
2022-05-11	764	774	760	773	99,300	773
2022-05-10	752	772	746	771	107,700	771
2022-05-09	764	764	752	757	98,300	757
2022-05-06	768	779	759	776	89,600	776
2022-05-02	768	775	754	761	134,300	761
2022-04-28	735	769	735	767	142,200	767
2022-04-27	724	727	710	727	187,800	727
2022-04-26	732	745	727	737	100,200	737
2022-04-25	744	744	721	731	273,800	731
2022-04-22	779	786	764	766	131,900	766
2022-04-21	778	790	775	790	113,500	790
2022-04-20	787	794	773	777	195,500	777
2022-04-19	771	783	767	781	158,100	781
2022-04-18	783	790	770	778	101,300	778
2022-04-15	796	802	791	797	88,400	797
2022-04-14	793	817	793	810	121,600	810
2022-04-13	771	794	751	794	121,700	794
2022-04-12	785	785	765	774	255,800	774
2022-04-11	808	811	787	792	171,700	792
2022-04-08	828	844	811	820	154,400	820
2022-04-07	830	840	815	820	104,100	820
2022-04-06	863	868	844	851	141,700	851
2022-04-05	903	912	878	878	190,000	878
2022-04-04	892	905	890	902	86,200	902
2022-04-01	917	917	889	907	135,500	907
2022-03-31	948	971	932	932	195,000	932
2022-03-30	956	961	939	957	271,800	957
2022-03-29	966	966	938	957	363,500	957
2022-03-28	941	955	932	952	208,400	952
2022-03-25	954	957	923	938	317,800	938
2022-03-24	919	941	919	941	183,300	941
2022-03-23	929	933	921	930	205,600	930
2022-03-22	897	920	893	910	194,900	910
2022-03-18	865	888	862	884	349,500	884
2022-03-17	842	862	837	859	161,800	859
2022-03-16	824	834	819	826	178,900	826
2022-03-15	818	829	807	823	212,200	823
2022-03-14	816	829	807	815	248,100	815
2022-03-11	826	838	812	820	313,600	820
2022-03-10	828	855	823	846	164,800	846
2022-03-09	825	841	808	814	234,300	814
2022-03-08	841	849	818	827	271,900	827
2022-03-07	888	889	838	867	238,900	867
2022-03-04	921	921	888	903	291,700	903
2022-03-03	929	933	906	906	133,800	906
2022-03-02	918	927	901	902	169,900	902
2022-03-01	945	950	921	923	155,100	923
2022-02-28	930	938	914	930	148,000	930
2022-02-25	899	930	889	926	224,100	926
2022-02-24	890	903	875	888	189,800	888
2022-02-22	922	931	887	894	176,300	894
2022-02-21	940	951	926	937	157,500	937
2022-02-18	977	981	957	965	145,000	965
2022-02-17	997	1,006	986	995	84,100	995
2022-02-16	985	1,003	982	998	126,000	998
2022-02-15	981	983	956	956	136,500	956
2022-02-14	1,010	1,010	971	973	166,700	973
2022-02-10	1,013	1,037	1,010	1,030	111,900	1,030
2022-02-09	981	1,008	967	1,008	129,100	1,008
2022-02-08	1,025	1,044	969	978	317,600	978
2022-02-07	994	1,048	977	1,022	326,700	1,022
2022-02-04	1,000	1,011	985	1,005	190,000	1,005
2022-02-03	1,017	1,023	998	1,003	117,200	1,003
2022-02-02	969	1,008	969	1,008	162,600	1,008
2022-02-01	984	998	963	964	100,200	964
2022-01-31	970	1,001	963	989	141,700	989
2022-01-28	973	983	956	978	222,500	978
2022-01-27	1,034	1,034	968	977	188,400	977
2022-01-26	1,025	1,031	1,007	1,011	79,300	1,011
2022-01-25	1,034	1,041	997	1,005	269,500	1,005
2022-01-24	1,025	1,051	1,016	1,043	123,200	1,043
2022-01-21	1,010	1,038	1,000	1,037	204,700	1,037
2022-01-20	1,033	1,056	1,021	1,037	288,500	1,037
2022-01-19	1,077	1,087	1,036	1,042	145,300	1,042
2022-01-18	1,122	1,128	1,088	1,095	161,200	1,095
2022-01-17	1,122	1,127	1,102	1,108	111,100	1,108
2022-01-14	1,113	1,132	1,106	1,114	213,800	1,114
2022-01-13	1,132	1,149	1,122	1,130	146,500	1,130
2022-01-12	1,107	1,155	1,106	1,129	191,700	1,129
2022-01-11	1,089	1,099	1,066	1,081	226,400	1,081
2022-01-07	1,116	1,139	1,098	1,111	158,800	1,111
2022-01-06	1,078	1,108	1,077	1,107	179,700	1,107
2022-01-05	1,060	1,110	1,050	1,100	211,200	1,100
2022-01-04	1,085	1,085	1,032	1,049	112,000	1,049

分割・併合履歴：なし