1. HOME >
  2. 株価時系列 >
  3. 3636 >
  4. 2012年

3636 (株)三菱総合研究所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8051,8051,7551,7778,6001,777
2012-12-271,8731,8751,8041,8047,3001,804
2012-12-261,8761,8771,8361,8553,4001,855
2012-12-251,9001,9101,8751,89014,2001,890
2012-12-211,8801,8901,8691,88019,0001,880
2012-12-201,8651,8771,8511,87519,6001,875
2012-12-191,8291,8681,8201,86812,4001,868
2012-12-181,8031,8281,7671,8247,4001,824
2012-12-171,8091,8101,7911,8023,9001,802
2012-12-141,7841,8021,7841,78410,8001,784
2012-12-131,8011,8011,7831,7831,8001,783
2012-12-121,7501,8141,7401,7908,2001,790
2012-12-111,7191,7501,6501,7508,1001,750
2012-12-101,7351,7401,7021,7252,2001,725
2012-12-071,7621,7781,6001,72613,4001,726
2012-12-061,7711,8001,7521,7607,7001,760
2012-12-051,7531,7921,7301,7746,3001,774
2012-12-041,7781,7841,7351,7539,0001,753
2012-12-031,7861,8291,7411,7804,5001,780
2012-11-301,8281,8281,7581,7585,5001,758
2012-11-291,8011,8461,8011,8084,1001,808
2012-11-281,8421,8421,8001,8282,4001,828
2012-11-271,8351,8491,8301,8496,7001,849
2012-11-261,8431,8461,8241,8357,3001,835
2012-11-221,8171,8291,7751,8238,8001,823
2012-11-211,8151,8151,8041,8115,2001,811
2012-11-201,7981,8101,7891,8048,1001,804
2012-11-191,7981,8051,7731,8044,3001,804
2012-11-161,7201,7761,7201,7593,6001,759
2012-11-151,6481,7201,6481,7172,4001,717
2012-11-141,6601,6601,6361,6381,8001,638
2012-11-131,6801,6801,6491,6604,0001,660
2012-11-121,6601,6681,6411,6684,2001,668
2012-11-091,6771,7071,6611,6763,1001,676
2012-11-081,6821,7241,6821,7172,5001,717
2012-11-071,7251,7271,7071,7192,3001,719
2012-11-061,7171,7401,7111,7222,4001,722
2012-11-051,7751,7751,7101,7286,2001,728
2012-11-021,7781,7791,7641,7753,0001,775
2012-11-011,7331,7791,7331,7791,7001,779
2012-10-311,7511,7811,7401,7734,0001,773
2012-10-301,7901,7941,7341,7695,2001,769
2012-10-291,7761,7881,7701,7872,6001,787
2012-10-261,7761,7761,7431,7723,5001,772
2012-10-251,7801,7801,7251,7769,2001,776
2012-10-241,7151,7541,7141,7543,4001,754
2012-10-231,7501,7851,7341,7544,5001,754
2012-10-221,7041,7241,6741,7246,3001,724
2012-10-191,6741,7001,6741,7006,3001,700
2012-10-181,6701,6851,6591,6854,5001,685
2012-10-171,6641,6641,6221,6573,0001,657
2012-10-161,5991,6361,5991,6313,7001,631
2012-10-151,5991,5991,5901,5941,7001,594
2012-10-121,6091,6091,5701,5853,2001,585
2012-10-111,6011,6371,5801,5903,2001,590
2012-10-101,6161,6201,6161,6209001,620
2012-10-091,6521,6801,6311,6382,9001,638
2012-10-051,6541,6541,6441,6511,5001,651
2012-10-041,6931,6931,6311,6533,8001,653
2012-10-031,6481,6741,6221,6632,8001,663
2012-10-021,6591,6591,6311,6382,3001,638
2012-10-011,6411,6491,6401,6491,9001,649
2012-09-281,6981,6981,6571,6593,6001,659
2012-09-271,6991,7051,6741,6972,3001,697
2012-09-261,6711,7091,6501,69910,2001,699
2012-09-251,6571,7131,6331,71310,1001,713
2012-09-241,6591,6651,6401,65712,8001,657
2012-09-211,6831,6981,6611,6987,2001,698
2012-09-201,6831,6851,6401,6838,3001,683
2012-09-191,6671,6991,6671,6966,0001,696
2012-09-181,6271,6921,6271,6675,8001,667
2012-09-141,6271,6541,6221,6259,5001,625
2012-09-131,6651,6651,6091,6213,2001,621
2012-09-121,5801,6251,5701,6254,6001,625
2012-09-111,5761,5761,5501,5762,7001,576
2012-09-101,5851,6001,5841,5978001,597
2012-09-071,5951,6071,5751,5858,8001,585
2012-09-061,5711,6001,5501,5906,3001,590
2012-09-051,5911,6001,5781,5895,2001,589
2012-09-041,6751,6751,5891,59111,8001,591
2012-09-031,7291,7301,6621,6697,2001,669
2012-08-311,7611,7891,7611,7652,5001,765
2012-08-301,8001,8001,7931,7941,8001,794
2012-08-291,7991,8351,7991,8161,8001,816
2012-08-281,8331,8331,7821,8094,5001,809
2012-08-271,8381,8431,8001,8208,1001,820
2012-08-241,8341,8451,8331,8403,6001,840
2012-08-231,8171,8351,8171,8342,9001,834
2012-08-221,8451,8451,8261,8444,2001,844
2012-08-211,8281,8481,8281,8456,1001,845
2012-08-201,8221,8351,8001,8355,2001,835
2012-08-171,8291,8501,8201,8508,9001,850
2012-08-161,7861,8291,7621,8294,4001,829
2012-08-151,8071,8091,7681,7992,8001,799
2012-08-141,7201,8101,7201,8077,9001,807
2012-08-131,7141,7301,7121,7301,8001,730
2012-08-101,7061,7181,6991,7022,7001,702
2012-08-091,7181,7181,6641,6992,6001,699
2012-08-081,6801,7211,6491,7083,6001,708
2012-08-071,6731,7251,6731,7061,1001,706
2012-08-061,6761,7131,6741,7131,2001,713
2012-08-031,7091,7101,6551,6551,4001,655
2012-08-021,7401,7451,7191,7204,1001,720
2012-08-011,7281,7651,7191,7481,4001,748
2012-07-311,7341,7731,7341,7402,2001,740
2012-07-301,7601,7741,7211,7743,1001,774
2012-07-271,7961,7961,7381,7604,2001,760
2012-07-261,7981,7981,7311,7853,9001,785
2012-07-251,7611,7801,7601,77911,9001,779
2012-07-241,7801,7851,7711,78319,3001,783
2012-07-231,7911,7951,7781,78017,1001,780
2012-07-201,7981,7991,7781,79919,6001,799
2012-07-191,7791,7981,7781,79813,3001,798
2012-07-181,7821,7821,7661,7728,6001,772
2012-07-171,7751,7861,7741,7747,3001,774
2012-07-131,7831,7911,7751,7758,8001,775
2012-07-121,7981,8051,7911,7953,0001,795
2012-07-111,8151,8181,7981,7994,0001,799
2012-07-101,8311,8311,8151,8156,0001,815
2012-07-091,8071,8391,8071,8212,5001,821
2012-07-061,8091,8401,8051,8056,8001,805
2012-07-051,7701,8091,7701,7943,7001,794
2012-07-041,7751,7891,7631,7808,4001,780
2012-07-031,7401,7801,7351,7646,9001,764
2012-07-021,7971,7971,7401,7402,8001,740
2012-06-291,7631,8191,7561,7975,9001,797
2012-06-281,8001,8051,7811,8035,1001,803
2012-06-271,7881,7991,7811,7991,6001,799
2012-06-261,7971,8151,7871,7883,9001,788
2012-06-251,8351,8351,7901,7905,7001,790
2012-06-221,8211,8391,8141,8338,1001,833
2012-06-211,7901,8201,7871,82011,3001,820
2012-06-201,7301,7801,7301,76311,8001,763
2012-06-191,6921,7301,6921,7115,3001,711
2012-06-181,6911,7001,6871,7004,3001,700
2012-06-151,6701,6921,6701,6871,9001,687
2012-06-141,7061,7061,6701,6702,0001,670
2012-06-131,7001,7061,6901,7063,4001,706
2012-06-121,6771,7051,6611,7053,7001,705
2012-06-111,7001,7211,6771,6773,3001,677
2012-06-081,7201,7301,6701,70010,1001,700
2012-06-071,6711,7141,6501,7143,4001,714
2012-06-061,6651,6841,6601,6842,8001,684
2012-06-051,6781,7001,6481,6645,3001,664
2012-06-041,6401,6791,6401,6783,5001,678
2012-06-011,6251,6791,6251,6796,7001,679
2012-05-311,6301,6691,6301,6535,0001,653
2012-05-301,6431,7061,6431,7064,0001,706
2012-05-291,6681,6751,6461,6613,5001,661
2012-05-281,7021,7021,6741,6973,0001,697
2012-05-251,7281,7281,6851,6897,5001,689
2012-05-241,6561,7101,6441,7108,4001,710
2012-05-231,6801,6811,6601,6646,2001,664
2012-05-221,6971,6971,6801,6935,4001,693
2012-05-211,6691,6821,6631,6825,8001,682
2012-05-181,6701,6721,6431,6729,2001,672
2012-05-171,6541,6761,6481,6744,9001,674
2012-05-161,6591,6631,6321,6635,7001,663
2012-05-151,6581,6991,6491,6706,3001,670
2012-05-141,6421,6991,6421,6593,6001,659
2012-05-111,6751,7001,6511,6532,4001,653
2012-05-101,6501,6721,6501,6656,3001,665
2012-05-091,7141,7141,6721,6723,4001,672
2012-05-081,6711,7141,6401,7142,3001,714
2012-05-071,6731,6831,6731,6831,3001,683
2012-05-021,6631,7381,6541,7145,0001,714
2012-05-011,6591,6701,6511,6583,9001,658
2012-04-271,6581,6691,6201,6694,3001,669
2012-04-261,7001,7141,6501,6506,6001,650
2012-04-251,6971,7071,6691,7009,8001,700
2012-04-241,6861,6991,6601,6788,3001,678
2012-04-231,6701,6921,6701,6795,2001,679
2012-04-201,6811,6811,6551,6705,9001,670
2012-04-191,7001,7001,6751,6815,2001,681
2012-04-181,6321,7501,6311,7108,1001,710
2012-04-171,6401,6461,6251,6321,8001,632
2012-04-161,6311,6771,6261,6476,7001,647
2012-04-131,6071,6501,6071,6373,1001,637
2012-04-121,6251,6531,6161,6335,2001,633
2012-04-111,6121,6661,6031,6128,8001,612
2012-04-101,6501,6831,6301,6307,7001,630
2012-04-091,7181,7181,6501,65013,7001,650
2012-04-061,7931,7931,7441,7526,8001,752
2012-04-051,7711,7991,7621,7876,8001,787
2012-04-041,8491,8491,7891,8118,2001,811
2012-04-031,8581,8671,8461,8494,9001,849
2012-04-021,8751,8751,8501,8567,0001,856
2012-03-301,8741,8821,8411,8685,6001,868
2012-03-291,8611,8791,8411,8738,9001,873
2012-03-281,8611,8611,8361,8615,5001,861
2012-03-271,8691,8901,8601,89017,5001,890
2012-03-261,8821,8831,8541,86314,2001,863
2012-03-231,8651,8831,8601,8837,2001,883
2012-03-221,8681,8711,8541,86411,1001,864
2012-03-211,8601,8801,8541,86413,5001,864
2012-03-191,8431,8731,8421,86511,4001,865
2012-03-161,8351,8501,8351,8477,7001,847
2012-03-151,8141,8301,8141,8304,4001,830
2012-03-141,8441,8501,8131,81316,0001,813
2012-03-131,7811,8471,7761,80916,2001,809
2012-03-121,8271,8291,7751,7816,2001,781
2012-03-091,8271,8271,8131,82422,5001,824
2012-03-081,7771,7941,7751,7877,7001,787
2012-03-071,7831,7831,7521,7804,8001,780
2012-03-061,7801,8001,7561,78612,1001,786
2012-03-051,7151,7991,7151,79520,3001,795
2012-03-021,6991,7281,6821,72811,5001,728
2012-03-011,7001,7081,6601,70811,0001,708
2012-02-291,6941,7001,6761,70010,4001,700
2012-02-281,6461,6821,6221,6827,5001,682
2012-02-271,6761,6761,6011,62416,5001,624
2012-02-241,6171,6651,6151,6629,9001,662
2012-02-231,6011,6351,6001,6287,3001,628
2012-02-221,5991,6101,5901,60513,9001,605
2012-02-211,5801,5951,5701,59010,6001,590
2012-02-201,5501,5781,5501,57819,4001,578
2012-02-171,5301,5451,5201,5424,9001,542
2012-02-161,5101,5351,5051,5089,4001,508
2012-02-151,4981,5341,4971,53410,4001,534
2012-02-141,4921,4981,4791,4982,2001,498
2012-02-131,4741,4991,4701,4832,0001,483
2012-02-101,4801,4801,4641,4683,7001,468
2012-02-091,4901,4991,4671,4674,1001,467
2012-02-081,4181,5151,4181,51010,2001,510
2012-02-071,4451,4681,4261,4264,9001,426
2012-02-061,4611,4861,4611,4713,2001,471
2012-02-031,4691,4991,4531,4752,3001,475
2012-02-021,4391,4861,4391,4718,7001,471
2012-02-011,5041,5041,4691,4693,6001,469
2012-01-311,4691,5101,4501,4956,4001,495
2012-01-301,4671,4761,4371,4693,5001,469
2012-01-271,4801,4801,4701,4764,0001,476
2012-01-261,4991,5101,4741,4804,1001,480
2012-01-251,4961,4971,4601,49216,2001,492
2012-01-241,4581,4681,4441,46711,3001,467
2012-01-231,4161,4401,4151,43913,2001,439
2012-01-201,3901,4151,3901,40118,5001,401
2012-01-191,3611,3811,3611,3744,4001,374
2012-01-181,3661,3921,3251,3677,4001,367
2012-01-171,3551,3791,3551,3671,7001,367
2012-01-161,3501,3711,3501,3602,9001,360
2012-01-131,3941,4111,3911,3914,4001,391
2012-01-121,3821,4061,3821,3941,2001,394
2012-01-111,4201,4201,4081,4081,5001,408
2012-01-101,3851,4201,3791,4205,5001,420
2012-01-061,3941,4151,3851,3852,6001,385
2012-01-051,4301,4301,4001,4132,7001,413
2012-01-041,4151,4451,4151,4315,4001,431

分割・併合履歴 ： なし