3636 (株)三菱総合研究所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 5,220 | 5,240 | 5,180 | 5,200 | 25,200 | 5,200 |
| 2023-06-08 | 5,200 | 5,230 | 5,140 | 5,190 | 17,700 | 5,190 |
| 2023-06-07 | 5,260 | 5,310 | 5,200 | 5,200 | 28,300 | 5,200 |
| 2023-06-06 | 5,170 | 5,200 | 5,110 | 5,200 | 25,100 | 5,200 |
| 2023-06-05 | 5,240 | 5,250 | 5,210 | 5,220 | 12,100 | 5,220 |
| 2023-06-02 | 5,100 | 5,160 | 5,100 | 5,150 | 13,800 | 5,150 |
| 2023-06-01 | 5,080 | 5,160 | 5,080 | 5,100 | 14,700 | 5,100 |
| 2023-05-31 | 5,110 | 5,160 | 5,060 | 5,120 | 60,400 | 5,120 |
| 2023-05-30 | 5,210 | 5,220 | 5,150 | 5,160 | 11,000 | 5,160 |
| 2023-05-29 | 5,240 | 5,260 | 5,220 | 5,220 | 13,000 | 5,220 |
| 2023-05-26 | 5,270 | 5,270 | 5,160 | 5,210 | 23,300 | 5,210 |
| 2023-05-25 | 5,210 | 5,240 | 5,190 | 5,220 | 13,600 | 5,220 |
| 2023-05-24 | 5,170 | 5,240 | 5,170 | 5,210 | 10,800 | 5,210 |
| 2023-05-23 | 5,390 | 5,390 | 5,200 | 5,210 | 21,700 | 5,210 |
| 2023-05-22 | 5,310 | 5,340 | 5,250 | 5,320 | 16,600 | 5,320 |
| 2023-05-19 | 5,340 | 5,350 | 5,290 | 5,310 | 19,000 | 5,310 |
| 2023-05-18 | 5,360 | 5,360 | 5,240 | 5,270 | 16,700 | 5,270 |
| 2023-05-17 | 5,230 | 5,360 | 5,230 | 5,340 | 31,700 | 5,340 |
| 2023-05-16 | 5,280 | 5,280 | 5,210 | 5,250 | 20,900 | 5,250 |
| 2023-05-15 | 5,250 | 5,270 | 5,200 | 5,270 | 23,900 | 5,270 |
| 2023-05-12 | 5,080 | 5,170 | 5,050 | 5,170 | 23,200 | 5,170 |
| 2023-05-11 | 5,080 | 5,090 | 5,050 | 5,070 | 6,600 | 5,070 |
| 2023-05-10 | 5,030 | 5,080 | 5,010 | 5,050 | 22,500 | 5,050 |
| 2023-05-09 | 5,060 | 5,090 | 5,040 | 5,060 | 23,900 | 5,060 |
| 2023-05-08 | 4,950 | 5,040 | 4,930 | 5,020 | 16,900 | 5,020 |
| 2023-05-02 | 4,970 | 4,975 | 4,920 | 4,970 | 13,400 | 4,970 |
| 2023-05-01 | 4,960 | 5,000 | 4,935 | 4,990 | 16,100 | 4,990 |
| 2023-04-28 | 4,850 | 4,930 | 4,840 | 4,930 | 45,700 | 4,930 |
| 2023-04-27 | 4,955 | 4,990 | 4,925 | 4,990 | 16,300 | 4,990 |
| 2023-04-26 | 5,000 | 5,010 | 4,945 | 4,955 | 19,700 | 4,955 |
| 2023-04-25 | 5,020 | 5,100 | 5,020 | 5,070 | 19,100 | 5,070 |
| 2023-04-24 | 4,980 | 5,010 | 4,970 | 5,010 | 13,100 | 5,010 |
| 2023-04-21 | 4,960 | 5,010 | 4,930 | 4,930 | 17,800 | 4,930 |
| 2023-04-20 | 4,960 | 5,020 | 4,930 | 4,945 | 19,900 | 4,945 |
| 2023-04-19 | 4,910 | 5,000 | 4,890 | 4,995 | 22,900 | 4,995 |
| 2023-04-18 | 4,845 | 4,950 | 4,845 | 4,940 | 54,700 | 4,940 |
| 2023-04-17 | 4,890 | 4,890 | 4,825 | 4,835 | 16,200 | 4,835 |
| 2023-04-14 | 4,895 | 4,905 | 4,880 | 4,890 | 24,300 | 4,890 |
| 2023-04-13 | 4,895 | 4,895 | 4,865 | 4,880 | 18,600 | 4,880 |
| 2023-04-12 | 4,905 | 4,910 | 4,870 | 4,900 | 14,800 | 4,900 |
| 2023-04-11 | 4,895 | 4,905 | 4,860 | 4,890 | 12,900 | 4,890 |
| 2023-04-10 | 4,910 | 4,925 | 4,860 | 4,865 | 10,200 | 4,865 |
| 2023-04-07 | 4,920 | 4,920 | 4,830 | 4,850 | 15,300 | 4,850 |
| 2023-04-06 | 4,870 | 4,895 | 4,820 | 4,850 | 22,600 | 4,850 |
| 2023-04-05 | 5,030 | 5,030 | 4,895 | 4,910 | 21,900 | 4,910 |
| 2023-04-04 | 5,110 | 5,160 | 5,050 | 5,080 | 34,500 | 5,080 |
| 2023-04-03 | 5,110 | 5,110 | 5,070 | 5,090 | 12,100 | 5,090 |
| 2023-03-31 | 5,130 | 5,160 | 5,060 | 5,100 | 25,000 | 5,100 |
| 2023-03-30 | 5,040 | 5,080 | 4,985 | 5,060 | 29,300 | 5,060 |
| 2023-03-29 | 5,000 | 5,130 | 5,000 | 5,130 | 23,000 | 5,130 |
| 2023-03-28 | 5,060 | 5,060 | 5,000 | 5,000 | 12,000 | 5,000 |
| 2023-03-27 | 4,990 | 5,060 | 4,990 | 5,020 | 15,200 | 5,020 |
| 2023-03-24 | 4,885 | 4,955 | 4,880 | 4,950 | 19,400 | 4,950 |
| 2023-03-23 | 4,835 | 4,940 | 4,815 | 4,920 | 19,400 | 4,920 |
| 2023-03-22 | 4,835 | 4,890 | 4,825 | 4,870 | 26,800 | 4,870 |
| 2023-03-20 | 4,845 | 4,855 | 4,750 | 4,760 | 19,900 | 4,760 |
| 2023-03-17 | 4,830 | 4,900 | 4,830 | 4,865 | 10,700 | 4,865 |
| 2023-03-16 | 4,875 | 4,875 | 4,795 | 4,830 | 21,700 | 4,830 |
| 2023-03-15 | 4,925 | 4,975 | 4,900 | 4,945 | 31,200 | 4,945 |
| 2023-03-14 | 4,860 | 4,865 | 4,730 | 4,805 | 38,000 | 4,805 |
| 2023-03-13 | 5,000 | 5,020 | 4,905 | 4,950 | 20,300 | 4,950 |
| 2023-03-10 | 5,070 | 5,100 | 5,040 | 5,070 | 28,500 | 5,070 |
| 2023-03-09 | 5,100 | 5,180 | 5,090 | 5,120 | 14,000 | 5,120 |
| 2023-03-08 | 5,050 | 5,120 | 5,040 | 5,120 | 25,300 | 5,120 |
| 2023-03-07 | 5,000 | 5,040 | 5,000 | 5,020 | 15,800 | 5,020 |
| 2023-03-06 | 5,050 | 5,070 | 5,000 | 5,020 | 27,400 | 5,020 |
| 2023-03-03 | 5,080 | 5,080 | 5,010 | 5,050 | 29,600 | 5,050 |
| 2023-03-02 | 5,140 | 5,140 | 5,040 | 5,080 | 30,300 | 5,080 |
| 2023-03-01 | 5,200 | 5,220 | 5,150 | 5,160 | 33,400 | 5,160 |
| 2023-02-28 | 5,120 | 5,190 | 5,120 | 5,180 | 39,000 | 5,180 |
| 2023-02-27 | 5,080 | 5,140 | 5,080 | 5,120 | 14,300 | 5,120 |
| 2023-02-24 | 5,060 | 5,100 | 5,040 | 5,090 | 12,900 | 5,090 |
| 2023-02-22 | 5,110 | 5,120 | 5,030 | 5,080 | 16,600 | 5,080 |
| 2023-02-21 | 5,150 | 5,160 | 5,100 | 5,140 | 18,400 | 5,140 |
| 2023-02-20 | 5,220 | 5,240 | 5,160 | 5,180 | 17,000 | 5,180 |
| 2023-02-17 | 5,190 | 5,250 | 5,160 | 5,210 | 15,700 | 5,210 |
| 2023-02-16 | 5,290 | 5,310 | 5,140 | 5,210 | 43,300 | 5,210 |
| 2023-02-15 | 5,210 | 5,280 | 5,210 | 5,260 | 16,000 | 5,260 |
| 2023-02-14 | 5,150 | 5,210 | 5,100 | 5,200 | 21,400 | 5,200 |
| 2023-02-13 | 5,060 | 5,090 | 5,010 | 5,070 | 15,300 | 5,070 |
| 2023-02-10 | 5,050 | 5,120 | 5,030 | 5,090 | 24,400 | 5,090 |
| 2023-02-09 | 4,975 | 5,040 | 4,945 | 5,020 | 8,300 | 5,020 |
| 2023-02-08 | 4,895 | 5,020 | 4,850 | 4,990 | 30,400 | 4,990 |
| 2023-02-07 | 5,030 | 5,040 | 4,850 | 4,855 | 41,800 | 4,855 |
| 2023-02-06 | 4,890 | 4,970 | 4,870 | 4,960 | 26,700 | 4,960 |
| 2023-02-03 | 4,940 | 4,950 | 4,895 | 4,905 | 15,900 | 4,905 |
| 2023-02-02 | 5,000 | 5,020 | 4,960 | 4,985 | 15,000 | 4,985 |
| 2023-02-01 | 5,050 | 5,050 | 4,935 | 4,935 | 19,100 | 4,935 |
| 2023-01-31 | 4,985 | 5,080 | 4,970 | 5,050 | 16,600 | 5,050 |
| 2023-01-30 | 4,995 | 5,020 | 4,970 | 4,985 | 19,100 | 4,985 |
| 2023-01-27 | 5,050 | 5,050 | 4,955 | 4,985 | 13,600 | 4,985 |
| 2023-01-26 | 5,020 | 5,070 | 5,000 | 5,050 | 12,500 | 5,050 |
| 2023-01-25 | 5,000 | 5,020 | 4,915 | 5,000 | 18,400 | 5,000 |
| 2023-01-24 | 4,950 | 5,020 | 4,935 | 5,000 | 33,100 | 5,000 |
| 2023-01-23 | 4,925 | 4,925 | 4,815 | 4,890 | 39,300 | 4,890 |
| 2023-01-20 | 4,870 | 4,910 | 4,840 | 4,890 | 14,500 | 4,890 |
| 2023-01-19 | 4,835 | 4,885 | 4,835 | 4,850 | 9,700 | 4,850 |
| 2023-01-18 | 4,760 | 4,865 | 4,755 | 4,835 | 19,200 | 4,835 |
| 2023-01-17 | 4,680 | 4,730 | 4,680 | 4,725 | 10,200 | 4,725 |
| 2023-01-16 | 4,685 | 4,775 | 4,665 | 4,665 | 24,300 | 4,665 |
| 2023-01-13 | 4,700 | 4,760 | 4,690 | 4,725 | 13,200 | 4,725 |
| 2023-01-12 | 4,795 | 4,825 | 4,700 | 4,700 | 17,600 | 4,700 |
| 2023-01-11 | 4,710 | 4,750 | 4,650 | 4,745 | 14,900 | 4,745 |
| 2023-01-10 | 4,725 | 4,750 | 4,685 | 4,685 | 11,600 | 4,685 |
| 2023-01-06 | 4,750 | 4,750 | 4,635 | 4,675 | 18,600 | 4,675 |
| 2023-01-05 | 4,735 | 4,755 | 4,685 | 4,745 | 19,400 | 4,745 |
| 2023-01-04 | 4,850 | 4,850 | 4,735 | 4,735 | 25,800 | 4,735 |
分割・併合履歴 ： なし
