3636 (株)三菱総合研究所の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,025	2,055	1,985	2,015	19,800	2,015
2009-12-29	2,040	2,050	1,999	2,025	16,300	2,025
2009-12-28	2,010	2,100	1,997	2,055	17,100	2,055
2009-12-25	2,070	2,085	2,015	2,020	16,700	2,020
2009-12-24	2,130	2,130	2,045	2,060	22,900	2,060
2009-12-22	2,190	2,190	2,120	2,125	46,600	2,125
2009-12-21	2,035	2,130	2,010	2,120	53,800	2,120
2009-12-18	2,015	2,015	1,938	1,998	44,000	1,998
2009-12-17	1,922	1,949	1,904	1,925	22,900	1,925
2009-12-16	1,909	1,954	1,900	1,922	21,100	1,922
2009-12-15	1,926	1,970	1,911	1,939	10,000	1,939
2009-12-14	1,942	1,989	1,920	1,946	10,200	1,946
2009-12-11	1,982	2,000	1,930	1,940	26,300	1,940
2009-12-10	1,966	2,000	1,965	2,000	11,200	2,000
2009-12-09	2,020	2,030	1,980	1,986	16,100	1,986
2009-12-08	2,045	2,075	2,030	2,040	18,200	2,040
2009-12-07	2,040	2,110	2,005	2,080	27,800	2,080
2009-12-04	1,960	2,045	1,960	2,045	22,900	2,045
2009-12-03	2,055	2,080	2,010	2,030	26,000	2,030
2009-12-02	1,980	2,070	1,980	2,060	37,800	2,060
2009-12-01	1,950	1,997	1,946	1,997	15,700	1,997
2009-11-30	1,903	2,000	1,903	1,960	16,200	1,960
2009-11-27	1,921	1,950	1,900	1,915	19,200	1,915
2009-11-26	1,950	2,000	1,950	1,981	13,500	1,981
2009-11-25	1,970	2,010	1,940	2,005	44,800	2,005
2009-11-24	1,972	1,972	1,870	1,880	17,400	1,880
2009-11-20	1,859	1,930	1,851	1,912	54,000	1,912
2009-11-19	1,764	1,833	1,739	1,829	31,900	1,829
2009-11-18	1,816	1,816	1,715	1,746	66,600	1,746
2009-11-17	1,890	1,890	1,805	1,830	64,600	1,830
2009-11-16	1,989	1,999	1,900	1,920	41,900	1,920
2009-11-13	2,030	2,050	1,990	1,999	50,000	1,999
2009-11-12	2,150	2,155	2,065	2,100	22,300	2,100
2009-11-11	2,150	2,210	2,125	2,200	23,800	2,200
2009-11-10	2,230	2,260	2,155	2,180	39,400	2,180
2009-11-09	2,260	2,290	2,215	2,215	15,000	2,215
2009-11-06	2,285	2,295	2,250	2,260	5,800	2,260
2009-11-05	2,305	2,305	2,200	2,280	27,300	2,280
2009-11-04	2,305	2,320	2,280	2,295	7,900	2,295
2009-11-02	2,290	2,300	2,245	2,300	14,500	2,300
2009-10-30	2,330	2,370	2,300	2,310	33,700	2,310
2009-10-29	2,300	2,350	2,300	2,305	26,100	2,305
2009-10-28	2,420	2,420	2,350	2,350	22,200	2,350
2009-10-27	2,515	2,530	2,450	2,450	40,200	2,450
2009-10-26	2,570	2,570	2,520	2,550	19,000	2,550
2009-10-23	2,540	2,540	2,480	2,530	44,400	2,530
2009-10-22	2,555	2,600	2,520	2,590	90,100	2,590
2009-10-21	2,460	2,545	2,410	2,520	79,800	2,520
2009-10-20	2,460	2,460	2,410	2,420	15,700	2,420
2009-10-19	2,385	2,450	2,370	2,400	21,000	2,400
2009-10-16	2,380	2,460	2,380	2,390	30,100	2,390
2009-10-15	2,385	2,400	2,325	2,400	25,000	2,400
2009-10-14	2,410	2,415	2,320	2,345	30,900	2,345
2009-10-13	2,470	2,470	2,410	2,410	19,100	2,410
2009-10-09	2,455	2,455	2,405	2,450	21,700	2,450
2009-10-08	2,435	2,475	2,415	2,430	25,900	2,430
2009-10-07	2,390	2,475	2,355	2,465	82,800	2,465
2009-10-06	2,320	2,465	2,265	2,465	95,500	2,465
2009-10-05	2,290	2,325	2,210	2,245	94,700	2,245
2009-10-02	2,340	2,350	2,280	2,290	97,900	2,290
2009-10-01	2,510	2,510	2,400	2,420	103,900	2,420
2009-09-30	2,560	2,610	2,510	2,510	124,300	2,510
2009-09-29	2,555	2,590	2,535	2,560	73,400	2,560
2009-09-28	2,600	2,640	2,515	2,530	86,800	2,530
2009-09-25	2,560	2,680	2,500	2,680	132,300	2,680
2009-09-24	2,750	2,750	2,550	2,630	118,500	2,630
2009-09-18	2,795	2,800	2,610	2,685	177,100	2,685
2009-09-17	2,890	2,900	2,760	2,770	186,000	2,770
2009-09-16	2,825	2,935	2,820	2,890	229,400	2,890
2009-09-15	2,900	2,965	2,760	2,800	801,200	2,800
2009-09-14	3,200	3,220	3,000	3,030	2,860,700	3,030

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3636 (株)三菱総合研究所 の時系列データ [2009年度]

3636 (株)三菱総合研究所の時系列データ [2009年度]