1. HOME >
  2. 株価時系列 >
  3. 3636 >
  4. 2011年

3636 (株)三菱総合研究所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3931,4091,3601,4043,1001,404
2011-12-291,3731,3751,3621,3631,7001,363
2011-12-281,3601,3791,3601,3731,0001,373
2011-12-271,3751,4021,3701,3903,0001,390
2011-12-261,4201,4201,3751,3758,2001,375
2011-12-221,4301,4301,4061,42816,2001,428
2011-12-211,4501,4591,4231,43119,6001,431
2011-12-201,3881,4261,3791,42621,4001,426
2011-12-191,3631,3801,3591,3808,9001,380
2011-12-161,3641,3681,3611,3623,7001,362
2011-12-151,3511,3681,3511,3605,5001,360
2011-12-141,3641,3701,3641,3702,1001,370
2011-12-131,3581,3701,3491,3635,9001,363
2011-12-121,3631,3681,3461,3671,8001,367
2011-12-091,3431,3641,3301,36413,3001,364
2011-12-081,3361,3401,3201,3364,7001,336
2011-12-071,3131,3431,3131,3368,4001,336
2011-12-061,3421,3701,3161,3203,6001,320
2011-12-051,3491,3751,3481,3701,7001,370
2011-12-021,3711,3751,3561,3742,5001,374
2011-12-011,3641,3651,3481,3652,6001,365
2011-11-301,3401,3701,3221,3464,7001,346
2011-11-291,3371,3701,2881,3704,3001,370
2011-11-281,3821,3831,3361,3362,4001,336
2011-11-251,3701,3711,3501,3597,8001,359
2011-11-241,3581,3651,3381,3514,3001,351
2011-11-221,3681,3871,3311,3657,3001,365
2011-11-211,3571,3801,3411,3807,1001,380
2011-11-181,3441,3501,3251,3508,5001,350
2011-11-171,3181,3461,3081,3466,4001,346
2011-11-161,2951,3181,2951,3012,8001,301
2011-11-151,3031,3031,2951,2954001,295
2011-11-141,3291,3291,2811,2953,6001,295
2011-11-111,2961,3151,2961,3153,0001,315
2011-11-101,3151,3151,2951,3096,1001,309
2011-11-091,3001,3161,2981,3164,0001,316
2011-11-081,3191,3351,3021,3026,4001,302
2011-11-071,3371,3371,3141,3252,8001,325
2011-11-041,3221,3401,3221,3371,3001,337
2011-11-021,3121,3291,3091,3296,9001,329
2011-11-011,3301,3401,3301,3342,3001,334
2011-10-311,3831,3831,3311,3354,9001,335
2011-10-281,3841,3851,3541,3794,1001,379
2011-10-271,3761,3841,3351,3844,1001,384
2011-10-261,3601,3681,3421,3683,3001,368
2011-10-251,4061,4061,3601,3837,8001,383
2011-10-241,3581,3821,3481,3827,1001,382
2011-10-211,3721,3741,3301,3307,6001,330
2011-10-201,3741,3741,3451,3715,7001,371
2011-10-191,3461,3751,3361,3753,9001,375
2011-10-181,3421,3781,3421,3463,8001,346
2011-10-171,3581,3721,3581,3722,7001,372
2011-10-141,3571,3901,3561,3881,9001,388
2011-10-131,3821,3991,3751,3781,1001,378
2011-10-121,3551,3821,3321,3824,9001,382
2011-10-111,3471,3621,2871,3504,5001,350
2011-10-071,3281,3451,3281,3383,4001,338
2011-10-061,3021,3291,3021,3253,4001,325
2011-10-051,3301,3301,2991,3016,8001,301
2011-10-041,3451,3451,3211,3224,5001,322
2011-10-031,3421,3581,3421,3465,1001,346
2011-09-301,4391,4391,3621,38610,9001,386
2011-09-291,3841,4391,3601,43910,1001,439
2011-09-281,3971,4251,3511,40411,3001,404
2011-09-271,3501,3981,3501,3988,9001,398
2011-09-261,4091,4091,3451,3489,7001,348
2011-09-221,4061,4061,3751,4018,0001,401
2011-09-211,4201,4201,3441,38411,2001,384
2011-09-201,3881,4261,3881,4037,4001,403
2011-09-161,3751,4151,3751,4157,3001,415
2011-09-151,3511,3881,3511,3714,1001,371
2011-09-141,3791,3891,3401,3486,8001,348
2011-09-131,3461,3701,3401,3694,4001,369
2011-09-121,3601,3611,3411,3483,1001,348
2011-09-091,3661,3881,3661,37512,4001,375
2011-09-081,3701,3741,3651,3742,1001,374
2011-09-071,3681,3811,3601,3653,2001,365
2011-09-061,3621,3751,3621,3754,7001,375
2011-09-051,4261,4261,3751,3803,2001,380
2011-09-021,4391,4501,4061,4353,4001,435
2011-09-011,4111,4401,3811,4403,6001,440
2011-08-311,4191,4191,3711,3985,0001,398
2011-08-301,3551,4101,3551,4106,7001,410
2011-08-291,3501,3801,3501,3545,0001,354
2011-08-261,3831,3831,3381,3804,7001,380
2011-08-251,3941,3981,3671,3699,6001,369
2011-08-241,3721,3901,3491,3667,1001,366
2011-08-231,3601,3781,3421,36014,1001,360
2011-08-221,3361,3571,3281,3328,7001,332
2011-08-191,3401,3571,3261,33513,6001,335
2011-08-181,3571,3601,3461,3465,3001,346
2011-08-171,3461,3601,3451,3572,2001,357
2011-08-161,3421,3501,3421,3466,5001,346
2011-08-151,3821,3821,3281,33812,6001,338
2011-08-121,4011,4071,3601,36514,0001,365
2011-08-111,3601,3951,3601,3924,8001,392
2011-08-101,4411,4441,3711,3959,7001,395
2011-08-091,3551,4121,3321,41113,2001,411
2011-08-081,3821,4241,3721,4126,5001,412
2011-08-051,3691,4001,3501,3957,8001,395
2011-08-041,4921,4921,4561,4597,4001,459
2011-08-031,5061,5191,4871,4917,4001,491
2011-08-021,5301,5531,5001,5315,7001,531
2011-08-011,5831,5841,5371,5534,1001,553
2011-07-291,5741,5981,5721,59019,0001,590
2011-07-281,5471,5981,5381,5987,1001,598
2011-07-271,5761,5871,5431,5635,1001,563
2011-07-261,5701,5911,5701,5906,6001,590
2011-07-251,5781,5871,5691,5858,4001,585
2011-07-221,5571,5731,5461,57317,7001,573
2011-07-211,5521,5521,5241,53922,1001,539
2011-07-201,5701,5701,5491,55626,9001,556
2011-07-191,5451,5731,5451,57315,6001,573
2011-07-151,5071,5421,5071,54214,9001,542
2011-07-141,4921,5291,4921,5156,2001,515
2011-07-131,4861,5161,4861,5066,6001,506
2011-07-121,5021,5241,4851,4905,6001,490
2011-07-111,4851,5291,4851,5299,4001,529
2011-07-081,5271,5271,4961,49710,2001,497
2011-07-071,5331,5401,5141,5268,8001,526
2011-07-061,5001,5451,4891,54513,0001,545
2011-07-051,5201,5241,5111,5245,3001,524
2011-07-041,4591,5181,4591,50114,2001,501
2011-07-011,4681,4751,4461,4649,8001,464
2011-06-301,4041,4701,4041,46415,0001,464
2011-06-291,3511,4061,3511,40117,7001,401
2011-06-281,4131,4281,3051,33225,2001,332
2011-06-271,4021,4041,3901,40411,4001,404
2011-06-241,3931,4111,3931,4018,4001,401
2011-06-231,4001,4111,4001,4054,6001,405
2011-06-221,3971,4241,3911,42417,2001,424
2011-06-211,3951,3961,3821,39016,5001,390
2011-06-201,4121,4121,3821,39516,8001,395
2011-06-171,4101,4131,3991,4069,3001,406
2011-06-161,4221,4361,4181,4198,7001,419
2011-06-151,4441,4441,4351,4354,8001,435
2011-06-141,4051,4571,4051,4554,7001,455
2011-06-131,4151,4261,4031,4192,1001,419
2011-06-101,4151,4501,3981,41514,2001,415
2011-06-091,4121,4311,3961,4208,2001,420
2011-06-081,4151,4211,4151,4172,4001,417
2011-06-071,3901,4461,3901,4324,7001,432
2011-06-061,4311,4311,3951,4107,2001,410
2011-06-031,4641,4651,4311,4346,4001,434
2011-06-021,4681,4681,4521,4646,3001,464
2011-06-011,5101,5131,4811,4887,5001,488
2011-05-311,4981,5331,4981,5173,9001,517
2011-05-301,5091,5091,4991,5082,5001,508
2011-05-271,5161,5211,5071,5083,0001,508
2011-05-261,5421,5491,5151,5166,0001,516
2011-05-251,5491,5491,5081,5236,7001,523
2011-05-241,5271,5321,5011,5327,7001,532
2011-05-231,5441,5441,5031,5199,4001,519
2011-05-201,5551,5601,5391,5467,3001,546
2011-05-191,5481,5601,5461,5553,8001,555
2011-05-181,5411,5631,5301,5564,8001,556
2011-05-171,5651,5651,5101,5306,5001,530
2011-05-161,5311,5601,5311,5414,0001,541
2011-05-131,5451,5621,5311,55810,3001,558
2011-05-121,5521,5771,5521,5615,1001,561
2011-05-111,5931,6011,5881,5924,3001,592
2011-05-101,5901,5951,5871,5903,8001,590
2011-05-091,6121,6121,5901,6042,5001,604
2011-05-061,6061,6121,5891,6122,9001,612
2011-05-021,6111,6111,6021,6054,2001,605
2011-04-281,5961,6331,5961,6295,1001,629
2011-04-271,6201,6201,6001,6042,9001,604
2011-04-261,6051,6231,5821,6236,2001,623
2011-04-251,6301,6301,6181,6237,3001,623
2011-04-221,6121,6241,6051,6187,8001,618
2011-04-211,6161,6161,6061,6116,0001,611
2011-04-201,6301,6301,6101,6128,5001,612
2011-04-191,6041,6301,5901,6305,9001,630
2011-04-181,6231,6271,6051,6205,6001,620
2011-04-151,6231,6391,5951,6236,0001,623
2011-04-141,6091,6391,5891,6234,8001,623
2011-04-131,5891,6521,5891,6287,9001,628
2011-04-121,6081,6151,5721,59714,7001,597
2011-04-111,6421,6501,6201,6264,7001,626
2011-04-081,6481,6811,6301,6399,1001,639
2011-04-071,5941,7171,5941,6828,7001,682
2011-04-061,6961,6961,5941,6029,8001,602
2011-04-051,6631,6641,6221,6302,5001,630
2011-04-041,6871,7111,6801,6943,5001,694
2011-04-011,6861,7061,6661,6864,1001,686
2011-03-311,6801,6951,6401,6956,5001,695
2011-03-301,6781,6781,6301,6778,0001,677
2011-03-291,6451,6961,6001,6966,8001,696
2011-03-281,6361,6501,6151,6505,5001,650
2011-03-251,6901,6901,6151,62710,1001,627
2011-03-241,6141,6501,5741,6428,4001,642
2011-03-231,6481,6481,6211,6278,7001,627
2011-03-221,6391,6391,5991,61010,0001,610
2011-03-181,5251,5791,5231,56926,8001,569
2011-03-171,3611,4451,3611,4409,9001,440
2011-03-161,4091,4761,3691,42116,5001,421
2011-03-151,4801,4821,2921,42031,8001,420
2011-03-141,4291,6421,4111,48015,9001,480
2011-03-111,6881,7281,6881,68928,0001,689
2011-03-101,7551,7551,7281,7288,6001,728
2011-03-091,7651,7891,7551,7556,4001,755
2011-03-081,7471,7601,7471,7526,3001,752
2011-03-071,7881,7891,7651,7657,9001,765
2011-03-041,7971,7971,7871,7887,7001,788
2011-03-031,7991,7991,7851,7902,8001,790
2011-03-021,7901,8091,7851,7906,4001,790
2011-03-011,8001,8231,8001,8003,4001,800
2011-02-281,8091,8211,8001,8073,0001,807
2011-02-251,8161,8161,7761,8019,4001,801
2011-02-241,8031,8101,8011,8027,3001,802
2011-02-231,8181,8351,8101,8198,1001,819
2011-02-221,8691,8691,8291,8398,7001,839
2011-02-211,8681,8701,8551,8706,7001,870
2011-02-181,8791,8791,8661,8758,5001,875
2011-02-171,8421,8851,8421,8858,6001,885
2011-02-161,8361,8571,8361,8403,8001,840
2011-02-151,8511,8551,8411,8411,6001,841
2011-02-141,8421,8571,8421,8512,0001,851
2011-02-101,8331,8601,8311,8423,0001,842
2011-02-091,8371,8741,8351,8362,8001,836
2011-02-081,8651,8661,8331,8368,3001,836
2011-02-071,8531,8751,8531,8758,1001,875
2011-02-041,8951,8961,8741,8833,7001,883
2011-02-031,8991,8991,8731,8743,4001,874
2011-02-021,8851,9001,8821,8886,8001,888
2011-02-011,8641,8931,8641,8796,4001,879
2011-01-311,8791,9021,8571,8649,3001,864
2011-01-281,8921,9201,8781,89014,6001,890
2011-01-271,8901,9101,8701,87512,6001,875
2011-01-261,9001,9021,8881,8925,5001,892
2011-01-251,9111,9201,8981,92013,9001,920
2011-01-241,9151,9151,8681,89321,2001,893
2011-01-211,9171,9171,8591,88317,0001,883
2011-01-201,9201,9281,8801,91019,0001,910
2011-01-191,8921,9201,8921,91915,5001,919
2011-01-181,9011,9031,8921,8988,8001,898
2011-01-171,9031,9101,8901,9008,6001,900
2011-01-141,9101,9101,8901,8939,2001,893
2011-01-131,9091,9131,8951,9088,7001,908
2011-01-121,9181,9191,9001,9028,2001,902
2011-01-111,8861,9271,8811,91515,7001,915
2011-01-071,9231,9231,8851,88512,3001,885
2011-01-061,8821,9151,8801,9137,8001,913
2011-01-051,9121,9121,8941,9054,3001,905
2011-01-041,8721,9271,8631,89411,2001,894

分割・併合履歴 ： なし