3636 (株)三菱総合研究所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,120	2,135	2,108	2,131	11,400	2,131
2013-12-27	2,080	2,116	2,080	2,110	8,600	2,110
2013-12-26	2,089	2,103	2,076	2,092	8,500	2,092
2013-12-25	2,100	2,100	2,058	2,088	19,300	2,088
2013-12-24	2,088	2,089	2,061	2,089	24,700	2,089
2013-12-20	2,081	2,088	2,070	2,088	16,200	2,088
2013-12-19	2,090	2,092	2,056	2,092	16,500	2,092
2013-12-18	2,077	2,095	2,075	2,087	13,600	2,087
2013-12-17	2,050	2,079	2,043	2,070	10,300	2,070
2013-12-16	2,045	2,065	2,035	2,038	6,800	2,038
2013-12-13	2,021	2,046	2,021	2,032	25,900	2,032
2013-12-12	2,060	2,060	2,032	2,042	2,900	2,042
2013-12-11	2,040	2,060	2,040	2,050	6,300	2,050
2013-12-10	2,040	2,066	2,040	2,060	7,500	2,060
2013-12-09	2,032	2,056	2,032	2,051	9,300	2,051
2013-12-06	2,023	2,036	2,022	2,031	7,400	2,031
2013-12-05	2,041	2,070	2,029	2,030	15,000	2,030
2013-12-04	2,056	2,079	2,041	2,046	9,100	2,046
2013-12-03	2,120	2,120	2,063	2,080	18,800	2,080
2013-12-02	2,087	2,134	2,063	2,105	5,500	2,105
2013-11-29	2,110	2,129	2,081	2,087	8,200	2,087
2013-11-28	2,125	2,125	2,109	2,111	5,600	2,111
2013-11-27	2,149	2,149	2,112	2,125	5,300	2,125
2013-11-26	2,142	2,159	2,108	2,159	7,300	2,159
2013-11-25	2,159	2,160	2,136	2,143	7,800	2,143
2013-11-22	2,149	2,151	2,131	2,151	9,000	2,151
2013-11-21	2,139	2,145	2,129	2,144	10,700	2,144
2013-11-20	2,146	2,147	2,129	2,136	18,400	2,136
2013-11-19	2,121	2,150	2,115	2,139	8,500	2,139
2013-11-18	2,154	2,154	2,132	2,144	3,600	2,144
2013-11-15	2,134	2,151	2,111	2,151	11,400	2,151
2013-11-14	2,100	2,135	2,093	2,131	7,400	2,131
2013-11-13	2,075	2,120	2,070	2,106	15,000	2,106
2013-11-12	2,060	2,078	2,039	2,075	7,300	2,075
2013-11-11	2,041	2,042	2,019	2,039	4,700	2,039
2013-11-08	2,021	2,070	2,021	2,038	5,700	2,038
2013-11-07	2,059	2,072	2,055	2,060	2,800	2,060
2013-11-06	2,067	2,089	2,041	2,077	6,200	2,077
2013-11-05	2,078	2,080	2,040	2,060	10,700	2,060
2013-11-01	2,137	2,137	2,070	2,082	12,900	2,082
2013-10-31	2,085	2,139	2,085	2,131	11,700	2,131
2013-10-30	2,115	2,140	2,101	2,117	8,200	2,117
2013-10-29	2,122	2,122	2,091	2,110	4,900	2,110
2013-10-28	2,123	2,135	2,114	2,128	3,700	2,128
2013-10-25	2,139	2,139	2,111	2,135	10,100	2,135
2013-10-24	2,104	2,131	2,096	2,131	5,700	2,131
2013-10-23	2,126	2,135	2,086	2,098	9,400	2,098
2013-10-22	2,119	2,137	2,102	2,126	6,900	2,126
2013-10-21	2,096	2,098	2,090	2,097	5,800	2,097
2013-10-18	2,125	2,125	2,086	2,096	7,700	2,096
2013-10-17	2,123	2,129	2,100	2,113	4,700	2,113
2013-10-16	2,081	2,100	2,081	2,098	2,200	2,098
2013-10-15	2,122	2,122	2,073	2,106	5,300	2,106
2013-10-11	2,056	2,132	2,056	2,123	10,300	2,123
2013-10-10	2,021	2,060	2,021	2,052	4,000	2,052
2013-10-09	2,022	2,060	2,022	2,052	5,100	2,052
2013-10-08	2,021	2,066	2,021	2,033	5,600	2,033
2013-10-07	2,051	2,062	2,041	2,041	5,900	2,041
2013-10-04	2,080	2,134	2,075	2,075	6,300	2,075
2013-10-03	2,080	2,123	2,077	2,113	8,200	2,113
2013-10-02	2,133	2,140	2,103	2,103	7,000	2,103
2013-10-01	2,144	2,145	2,110	2,138	4,600	2,138
2013-09-30	2,146	2,146	2,115	2,136	3,400	2,136
2013-09-27	2,134	2,145	2,101	2,145	6,300	2,145
2013-09-26	2,098	2,135	2,089	2,133	4,000	2,133
2013-09-25	2,146	2,146	2,118	2,126	6,800	2,126
2013-09-24	2,096	2,150	2,092	2,144	9,800	2,144
2013-09-20	2,084	2,100	2,082	2,094	12,600	2,094
2013-09-19	2,090	2,099	2,071	2,099	11,000	2,099
2013-09-18	2,069	2,081	2,069	2,077	8,700	2,077
2013-09-17	2,074	2,099	2,068	2,068	7,200	2,068
2013-09-13	2,064	2,074	2,064	2,074	14,800	2,074
2013-09-12	2,070	2,075	2,060	2,068	4,600	2,068
2013-09-11	2,087	2,087	2,060	2,075	4,800	2,075
2013-09-10	2,077	2,092	2,071	2,084	12,100	2,084
2013-09-09	2,074	2,088	2,065	2,076	8,700	2,076
2013-09-06	2,092	2,092	2,061	2,078	4,800	2,078
2013-09-05	2,121	2,121	2,065	2,079	3,500	2,079
2013-09-04	2,085	2,140	2,082	2,091	6,900	2,091
2013-09-03	2,082	2,090	2,070	2,085	5,000	2,085
2013-09-02	2,153	2,153	2,075	2,082	6,600	2,082
2013-08-30	2,090	2,112	2,051	2,053	10,800	2,053
2013-08-29	2,089	2,090	2,060	2,079	4,700	2,079
2013-08-28	2,084	2,098	2,076	2,076	3,900	2,076
2013-08-27	2,125	2,140	2,106	2,134	3,700	2,134
2013-08-26	2,162	2,180	2,121	2,125	4,600	2,125
2013-08-23	2,155	2,180	2,135	2,180	8,800	2,180
2013-08-22	2,120	2,151	2,088	2,150	4,400	2,150
2013-08-21	2,149	2,177	2,107	2,120	7,200	2,120
2013-08-20	2,091	2,120	2,088	2,099	7,800	2,099
2013-08-19	2,123	2,130	2,095	2,117	5,600	2,117
2013-08-16	2,137	2,147	2,109	2,109	2,000	2,109
2013-08-15	2,184	2,184	2,131	2,137	3,900	2,137
2013-08-14	2,137	2,185	2,133	2,185	5,900	2,185
2013-08-13	2,108	2,137	2,105	2,137	2,200	2,137
2013-08-12	2,101	2,121	2,080	2,107	2,500	2,107
2013-08-09	2,120	2,150	2,092	2,100	7,800	2,100
2013-08-08	2,110	2,160	2,098	2,098	6,700	2,098
2013-08-07	2,130	2,145	2,129	2,129	1,600	2,129
2013-08-06	2,142	2,192	2,139	2,163	7,400	2,163
2013-08-05	2,160	2,191	2,150	2,169	8,500	2,169
2013-08-02	2,198	2,200	2,140	2,200	7,800	2,200
2013-08-01	2,114	2,188	2,114	2,170	9,500	2,170
2013-07-31	2,139	2,157	2,069	2,109	16,500	2,109
2013-07-30	2,140	2,197	2,090	2,188	15,400	2,188
2013-07-29	2,200	2,200	2,131	2,140	15,300	2,140
2013-07-26	2,210	2,233	2,175	2,200	16,700	2,200
2013-07-25	2,240	2,240	2,200	2,210	8,000	2,210
2013-07-24	2,179	2,239	2,150	2,239	9,700	2,239
2013-07-23	2,171	2,212	2,129	2,209	22,000	2,209
2013-07-22	2,200	2,202	2,150	2,171	23,300	2,171
2013-07-19	2,233	2,246	2,151	2,181	26,700	2,181
2013-07-18	2,217	2,233	2,203	2,230	15,400	2,230
2013-07-17	2,200	2,213	2,190	2,205	11,100	2,205
2013-07-16	2,200	2,210	2,165	2,198	13,800	2,198
2013-07-12	2,162	2,196	2,162	2,187	12,900	2,187
2013-07-11	2,121	2,159	2,117	2,159	15,000	2,159
2013-07-10	2,138	2,138	2,100	2,111	4,800	2,111
2013-07-09	2,112	2,135	1,971	2,134	10,200	2,134
2013-07-08	2,140	2,140	2,112	2,112	4,600	2,112
2013-07-05	2,097	2,112	2,058	2,112	4,600	2,112
2013-07-04	2,100	2,100	2,090	2,095	12,000	2,095
2013-07-03	2,066	2,100	2,065	2,100	9,800	2,100
2013-07-02	2,075	2,075	2,043	2,065	6,700	2,065
2013-07-01	2,089	2,089	2,065	2,074	3,200	2,074
2013-06-28	2,029	2,073	1,969	2,073	13,600	2,073
2013-06-27	1,965	2,000	1,905	2,000	3,200	2,000
2013-06-26	2,010	2,010	1,931	1,964	3,300	1,964
2013-06-25	2,024	2,024	1,974	2,013	6,800	2,013
2013-06-24	2,031	2,037	2,000	2,015	10,400	2,015
2013-06-21	1,991	2,008	1,959	1,991	12,100	1,991
2013-06-20	1,999	2,012	1,987	1,998	11,300	1,998
2013-06-19	1,970	1,996	1,970	1,995	5,300	1,995
2013-06-18	1,954	1,965	1,944	1,957	3,300	1,957
2013-06-17	1,872	1,963	1,871	1,954	9,400	1,954
2013-06-14	1,930	1,930	1,853	1,853	20,200	1,853
2013-06-13	1,896	1,896	1,850	1,850	5,700	1,850
2013-06-12	1,895	1,919	1,883	1,896	5,000	1,896
2013-06-11	1,950	1,950	1,891	1,920	6,200	1,920
2013-06-10	1,899	1,940	1,899	1,933	8,100	1,933
2013-06-07	1,910	1,928	1,860	1,890	10,500	1,890
2013-06-06	2,004	2,033	1,993	1,993	8,200	1,993
2013-06-05	1,990	2,105	1,990	2,051	31,500	2,051
2013-06-04	1,922	1,986	1,920	1,950	11,200	1,950
2013-06-03	1,947	1,981	1,924	1,925	6,100	1,925
2013-05-31	1,909	1,955	1,909	1,947	6,700	1,947
2013-05-30	1,906	1,963	1,901	1,901	9,000	1,901
2013-05-29	1,997	1,997	1,906	1,906	4,900	1,906
2013-05-28	1,943	1,970	1,935	1,935	4,400	1,935
2013-05-27	2,048	2,048	1,934	1,952	11,900	1,952
2013-05-24	1,950	2,050	1,930	2,050	13,100	2,050
2013-05-23	2,086	2,086	1,925	1,925	11,800	1,925
2013-05-22	2,116	2,116	2,081	2,088	6,100	2,088
2013-05-21	2,104	2,130	2,075	2,084	8,500	2,084
2013-05-20	2,081	2,099	2,062	2,095	8,500	2,095
2013-05-17	2,014	2,100	2,013	2,062	8,300	2,062
2013-05-16	2,042	2,054	2,010	2,022	18,600	2,022
2013-05-15	2,126	2,134	2,055	2,080	13,600	2,080
2013-05-14	2,130	2,176	2,091	2,120	15,400	2,120
2013-05-13	2,150	2,176	2,131	2,148	18,100	2,148
2013-05-10	2,107	2,139	2,105	2,119	10,700	2,119
2013-05-09	2,122	2,130	2,096	2,097	7,200	2,097
2013-05-08	2,138	2,149	2,092	2,118	8,000	2,118
2013-05-07	2,120	2,128	2,113	2,126	8,700	2,126
2013-05-02	2,081	2,102	2,060	2,085	4,900	2,085
2013-05-01	2,100	2,112	2,072	2,086	4,700	2,086
2013-04-30	2,100	2,121	2,083	2,087	16,900	2,087
2013-04-26	2,120	2,126	2,011	2,063	6,000	2,063
2013-04-25	2,135	2,135	2,120	2,132	8,600	2,132
2013-04-24	2,144	2,150	2,110	2,135	10,600	2,135
2013-04-23	2,149	2,150	2,125	2,131	10,700	2,131
2013-04-22	2,146	2,170	2,136	2,137	8,200	2,137
2013-04-19	2,120	2,140	2,108	2,127	6,900	2,127
2013-04-18	2,119	2,166	2,090	2,127	7,100	2,127
2013-04-17	2,082	2,133	2,071	2,120	11,500	2,120
2013-04-16	2,080	2,100	2,062	2,082	9,300	2,082
2013-04-15	2,146	2,178	2,108	2,111	10,100	2,111
2013-04-12	2,158	2,195	2,101	2,146	14,800	2,146
2013-04-11	2,188	2,198	2,141	2,189	10,400	2,189
2013-04-10	2,157	2,190	2,133	2,188	20,400	2,188
2013-04-09	2,127	2,156	2,124	2,143	15,300	2,143
2013-04-08	2,087	2,155	2,080	2,122	23,400	2,122
2013-04-05	2,059	2,074	2,000	2,074	21,100	2,074
2013-04-04	1,961	2,040	1,950	1,996	6,200	1,996
2013-04-03	1,956	1,997	1,955	1,988	10,200	1,988
2013-04-02	2,001	2,001	1,911	1,955	5,100	1,955
2013-04-01	1,971	2,018	1,971	2,005	13,900	2,005
2013-03-29	2,057	2,060	2,003	2,008	17,000	2,008
2013-03-28	2,065	2,069	1,999	2,060	9,600	2,060
2013-03-27	2,077	2,094	2,051	2,052	13,500	2,052
2013-03-26	2,044	2,079	2,040	2,077	18,400	2,077
2013-03-25	2,050	2,060	2,033	2,033	28,800	2,033
2013-03-22	1,968	1,968	1,938	1,938	14,000	1,938
2013-03-21	1,940	1,960	1,933	1,956	10,700	1,956
2013-03-19	1,927	1,950	1,927	1,938	10,400	1,938
2013-03-18	1,910	1,929	1,901	1,923	8,500	1,923
2013-03-15	1,889	1,900	1,865	1,899	28,700	1,899
2013-03-14	1,872	1,872	1,840	1,854	6,500	1,854
2013-03-13	1,860	1,860	1,840	1,847	8,200	1,847
2013-03-12	1,860	1,879	1,845	1,845	10,900	1,845
2013-03-11	1,866	1,866	1,856	1,860	16,200	1,860
2013-03-08	1,851	1,877	1,851	1,856	28,400	1,856
2013-03-07	1,870	1,950	1,855	1,891	12,200	1,891
2013-03-06	1,828	1,860	1,828	1,848	3,200	1,848
2013-03-05	1,863	1,876	1,821	1,823	3,500	1,823
2013-03-04	1,850	1,861	1,841	1,845	6,800	1,845
2013-03-01	1,850	1,852	1,820	1,838	4,200	1,838
2013-02-28	1,793	1,844	1,785	1,844	7,400	1,844
2013-02-27	1,821	1,822	1,790	1,792	7,400	1,792
2013-02-26	1,858	1,867	1,832	1,832	4,700	1,832
2013-02-25	1,860	1,888	1,859	1,868	10,100	1,868
2013-02-22	1,867	1,887	1,821	1,871	8,400	1,871
2013-02-21	1,882	1,908	1,802	1,867	8,900	1,867
2013-02-20	1,865	1,891	1,864	1,884	9,900	1,884
2013-02-19	1,840	1,883	1,839	1,879	6,500	1,879
2013-02-18	1,790	1,834	1,790	1,829	6,000	1,829
2013-02-15	1,805	1,805	1,772	1,777	6,000	1,777
2013-02-14	1,858	1,859	1,814	1,815	7,400	1,815
2013-02-13	1,863	1,891	1,856	1,858	4,800	1,858
2013-02-12	1,864	1,897	1,860	1,863	6,200	1,863
2013-02-08	1,881	1,889	1,849	1,854	4,500	1,854
2013-02-07	1,896	1,897	1,873	1,894	5,300	1,894
2013-02-06	1,917	1,939	1,884	1,897	7,700	1,897
2013-02-05	1,902	1,941	1,864	1,864	7,100	1,864
2013-02-04	1,950	1,952	1,932	1,941	8,200	1,941
2013-02-01	1,889	1,945	1,889	1,932	6,700	1,932
2013-01-31	1,901	1,921	1,885	1,889	6,300	1,889
2013-01-30	1,942	1,943	1,905	1,906	4,600	1,906
2013-01-29	1,940	1,940	1,908	1,921	3,100	1,921
2013-01-28	1,952	1,959	1,901	1,939	5,300	1,939
2013-01-25	1,939	1,950	1,864	1,949	13,600	1,949
2013-01-24	1,914	1,919	1,905	1,915	7,400	1,915
2013-01-23	1,900	1,915	1,900	1,914	3,200	1,914
2013-01-22	1,928	1,928	1,901	1,905	7,900	1,905
2013-01-21	1,898	1,905	1,881	1,902	9,700	1,902
2013-01-18	1,887	1,896	1,882	1,887	13,700	1,887
2013-01-17	1,861	1,880	1,856	1,870	5,700	1,870
2013-01-16	1,871	1,877	1,852	1,856	4,500	1,856
2013-01-15	1,866	1,890	1,866	1,879	6,400	1,879
2013-01-11	1,877	1,877	1,849	1,854	4,700	1,854
2013-01-10	1,820	1,853	1,820	1,847	7,200	1,847
2013-01-09	1,809	1,828	1,771	1,814	7,000	1,814
2013-01-08	1,800	1,809	1,789	1,809	4,100	1,809
2013-01-07	1,811	1,812	1,785	1,799	12,500	1,799
2013-01-04	1,790	1,860	1,790	1,850	14,000	1,850

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 [2013年度]

3636 (株)三菱総合研究所の時系列データ [2013年度]