3636 (株)三菱総合研究所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,918	2,918	2,853	2,855	6,400	2,855
2014-12-29	2,899	2,912	2,883	2,911	4,200	2,911
2014-12-26	2,846	2,900	2,846	2,900	13,400	2,900
2014-12-25	2,855	2,888	2,850	2,876	25,400	2,876
2014-12-24	2,796	2,850	2,750	2,842	46,500	2,842
2014-12-22	2,750	2,753	2,720	2,746	18,800	2,746
2014-12-19	2,771	2,794	2,751	2,762	18,100	2,762
2014-12-18	2,770	2,770	2,745	2,751	7,700	2,751
2014-12-17	2,720	2,760	2,720	2,720	10,600	2,720
2014-12-16	2,725	2,728	2,700	2,715	9,400	2,715
2014-12-15	2,723	2,770	2,723	2,731	9,800	2,731
2014-12-12	2,769	2,819	2,754	2,754	22,800	2,754
2014-12-11	2,807	2,840	2,792	2,798	14,100	2,798
2014-12-10	2,825	2,880	2,808	2,848	12,800	2,848
2014-12-09	2,860	2,874	2,837	2,858	12,700	2,858
2014-12-08	2,900	2,900	2,865	2,874	10,400	2,874
2014-12-05	2,775	2,890	2,753	2,870	24,900	2,870
2014-12-04	2,745	2,775	2,720	2,763	15,200	2,763
2014-12-03	2,740	2,748	2,725	2,735	8,200	2,735
2014-12-02	2,733	2,733	2,708	2,716	9,200	2,716
2014-12-01	2,739	2,740	2,688	2,733	8,800	2,733
2014-11-28	2,717	2,740	2,699	2,740	6,100	2,740
2014-11-27	2,721	2,721	2,691	2,696	4,800	2,696
2014-11-26	2,743	2,749	2,710	2,733	6,800	2,733
2014-11-25	2,765	2,770	2,725	2,743	7,700	2,743
2014-11-21	2,700	2,732	2,684	2,725	13,100	2,725
2014-11-20	2,706	2,718	2,689	2,695	7,600	2,695
2014-11-19	2,691	2,710	2,680	2,682	7,600	2,682
2014-11-18	2,620	2,682	2,620	2,676	11,300	2,676
2014-11-17	2,666	2,677	2,555	2,616	13,900	2,616
2014-11-14	2,719	2,719	2,634	2,650	10,300	2,650
2014-11-13	2,625	2,700	2,625	2,669	6,000	2,669
2014-11-12	2,669	2,671	2,632	2,653	10,800	2,653
2014-11-11	2,674	2,684	2,668	2,681	7,000	2,681
2014-11-10	2,700	2,700	2,672	2,685	4,500	2,685
2014-11-07	2,729	2,729	2,677	2,703	14,500	2,703
2014-11-06	2,668	2,725	2,653	2,698	12,500	2,698
2014-11-05	2,680	2,728	2,566	2,702	19,700	2,702
2014-11-04	2,680	2,765	2,625	2,700	31,800	2,700
2014-10-31	2,504	2,552	2,454	2,518	24,200	2,518
2014-10-30	2,500	2,540	2,467	2,493	12,100	2,493
2014-10-29	2,502	2,505	2,472	2,503	4,600	2,503
2014-10-28	2,475	2,493	2,450	2,470	5,300	2,470
2014-10-27	2,509	2,509	2,451	2,489	7,400	2,489
2014-10-24	2,566	2,566	2,416	2,499	10,700	2,499
2014-10-23	2,533	2,585	2,507	2,516	5,600	2,516
2014-10-22	2,549	2,564	2,488	2,536	12,700	2,536
2014-10-21	2,572	2,572	2,461	2,485	8,900	2,485
2014-10-20	2,490	2,565	2,470	2,546	12,100	2,546
2014-10-17	2,500	2,549	2,404	2,438	15,400	2,438
2014-10-16	2,465	2,527	2,451	2,460	12,700	2,460
2014-10-15	2,538	2,567	2,485	2,509	18,400	2,509
2014-10-14	2,503	2,525	2,474	2,488	24,900	2,488
2014-10-10	2,600	2,630	2,583	2,589	15,300	2,589
2014-10-09	2,733	2,740	2,666	2,676	10,700	2,676
2014-10-08	2,740	2,750	2,710	2,718	13,500	2,718
2014-10-07	2,801	2,808	2,771	2,776	11,000	2,776
2014-10-06	2,760	2,838	2,760	2,809	16,100	2,809
2014-10-03	2,720	2,763	2,720	2,740	10,700	2,740
2014-10-02	2,745	2,745	2,701	2,718	14,100	2,718
2014-10-01	2,764	2,794	2,745	2,779	11,500	2,779
2014-09-30	2,741	2,750	2,720	2,740	8,800	2,740
2014-09-29	2,749	2,768	2,747	2,761	7,600	2,761
2014-09-26	2,730	2,757	2,703	2,744	11,500	2,744
2014-09-25	2,780	2,800	2,737	2,800	18,900	2,800
2014-09-24	2,738	2,754	2,726	2,751	10,200	2,751
2014-09-22	2,748	2,749	2,680	2,723	11,000	2,723
2014-09-19	2,650	2,761	2,643	2,761	41,800	2,761
2014-09-18	2,580	2,653	2,580	2,653	15,300	2,653
2014-09-17	2,588	2,607	2,562	2,576	20,700	2,576
2014-09-16	2,500	2,548	2,500	2,546	17,200	2,546
2014-09-12	2,512	2,529	2,481	2,496	15,600	2,496
2014-09-11	2,495	2,529	2,495	2,513	6,700	2,513
2014-09-10	2,499	2,518	2,483	2,516	13,200	2,516
2014-09-09	2,490	2,490	2,482	2,484	4,400	2,484
2014-09-08	2,485	2,500	2,480	2,493	7,000	2,493
2014-09-05	2,482	2,500	2,481	2,486	7,600	2,486
2014-09-04	2,492	2,492	2,479	2,483	5,300	2,483
2014-09-03	2,499	2,499	2,464	2,497	9,700	2,497
2014-09-02	2,443	2,494	2,435	2,485	8,500	2,485
2014-09-01	2,414	2,450	2,414	2,443	7,000	2,443
2014-08-29	2,400	2,429	2,399	2,420	6,500	2,420
2014-08-28	2,410	2,425	2,409	2,418	6,000	2,418
2014-08-27	2,395	2,421	2,395	2,416	4,600	2,416
2014-08-26	2,362	2,403	2,361	2,399	7,700	2,399
2014-08-25	2,413	2,413	2,388	2,388	3,900	2,388
2014-08-22	2,412	2,412	2,385	2,393	4,400	2,393
2014-08-21	2,415	2,415	2,384	2,412	7,600	2,412
2014-08-20	2,398	2,413	2,366	2,401	8,700	2,401
2014-08-19	2,417	2,419	2,389	2,398	6,400	2,398
2014-08-18	2,352	2,396	2,325	2,367	7,400	2,367
2014-08-15	2,311	2,343	2,310	2,324	7,900	2,324
2014-08-14	2,307	2,323	2,307	2,307	8,500	2,307
2014-08-13	2,325	2,348	2,300	2,311	13,300	2,311
2014-08-12	2,344	2,358	2,342	2,349	8,200	2,349
2014-08-11	2,349	2,380	2,348	2,374	5,900	2,374
2014-08-08	2,391	2,405	2,350	2,352	6,000	2,352
2014-08-07	2,361	2,412	2,361	2,409	7,100	2,409
2014-08-06	2,410	2,410	2,366	2,381	9,300	2,381
2014-08-05	2,419	2,433	2,370	2,391	11,400	2,391
2014-08-04	2,415	2,415	2,375	2,390	3,800	2,390
2014-08-01	2,362	2,427	2,362	2,407	9,700	2,407
2014-07-31	2,416	2,425	2,400	2,416	8,600	2,416
2014-07-30	2,430	2,435	2,386	2,416	18,600	2,416
2014-07-29	2,337	2,425	2,323	2,395	50,600	2,395
2014-07-28	2,499	2,499	2,461	2,487	15,100	2,487
2014-07-25	2,427	2,495	2,427	2,451	8,300	2,451
2014-07-24	2,486	2,487	2,436	2,443	9,100	2,443
2014-07-23	2,498	2,498	2,455	2,461	12,800	2,461
2014-07-22	2,427	2,480	2,427	2,475	20,500	2,475
2014-07-18	2,363	2,400	2,360	2,393	13,900	2,393
2014-07-17	2,348	2,368	2,330	2,365	4,700	2,365
2014-07-16	2,329	2,350	2,317	2,336	11,900	2,336
2014-07-15	2,336	2,342	2,331	2,333	5,100	2,333
2014-07-14	2,345	2,345	2,331	2,341	3,700	2,341
2014-07-11	2,334	2,345	2,328	2,340	3,400	2,340
2014-07-10	2,399	2,400	2,350	2,352	3,700	2,352
2014-07-09	2,403	2,403	2,387	2,387	2,200	2,387
2014-07-08	2,421	2,433	2,410	2,419	5,400	2,419
2014-07-07	2,448	2,450	2,434	2,442	9,600	2,442
2014-07-04	2,448	2,449	2,412	2,437	10,800	2,437
2014-07-03	2,408	2,447	2,392	2,447	10,000	2,447
2014-07-02	2,381	2,419	2,375	2,408	8,100	2,408
2014-07-01	2,372	2,425	2,338	2,381	19,900	2,381
2014-06-30	2,360	2,370	2,322	2,341	7,100	2,341
2014-06-27	2,341	2,360	2,325	2,360	8,800	2,360
2014-06-26	2,360	2,360	2,321	2,328	4,500	2,328
2014-06-25	2,369	2,373	2,339	2,339	9,500	2,339
2014-06-24	2,365	2,373	2,360	2,369	12,300	2,369
2014-06-23	2,356	2,373	2,349	2,365	13,200	2,365
2014-06-20	2,343	2,354	2,328	2,354	15,000	2,354
2014-06-19	2,347	2,365	2,260	2,344	23,300	2,344
2014-06-18	2,334	2,352	2,328	2,344	9,900	2,344
2014-06-17	2,323	2,350	2,310	2,325	9,600	2,325
2014-06-16	2,322	2,322	2,303	2,309	8,300	2,309
2014-06-13	2,367	2,367	2,316	2,322	25,200	2,322
2014-06-12	2,326	2,326	2,295	2,317	4,000	2,317
2014-06-11	2,293	2,338	2,289	2,326	10,700	2,326
2014-06-10	2,315	2,315	2,287	2,293	7,500	2,293
2014-06-09	2,329	2,329	2,283	2,305	5,700	2,305
2014-06-06	2,332	2,333	2,322	2,329	8,600	2,329
2014-06-05	2,337	2,338	2,320	2,332	5,500	2,332
2014-06-04	2,350	2,350	2,331	2,336	6,000	2,336
2014-06-03	2,360	2,362	2,300	2,338	23,800	2,338
2014-06-02	2,305	2,360	2,305	2,352	17,000	2,352
2014-05-30	2,315	2,319	2,307	2,315	8,100	2,315
2014-05-29	2,300	2,315	2,299	2,303	14,300	2,303
2014-05-28	2,316	2,320	2,300	2,303	8,200	2,303
2014-05-27	2,314	2,314	2,302	2,303	6,900	2,303
2014-05-26	2,285	2,340	2,278	2,316	25,300	2,316
2014-05-23	2,320	2,320	2,273	2,291	23,800	2,291
2014-05-22	2,330	2,330	2,300	2,302	11,200	2,302
2014-05-21	2,300	2,334	2,300	2,333	8,200	2,333
2014-05-20	2,317	2,325	2,301	2,301	7,500	2,301
2014-05-19	2,325	2,335	2,311	2,317	9,600	2,317
2014-05-16	2,307	2,319	2,298	2,303	12,500	2,303
2014-05-15	2,306	2,316	2,298	2,306	6,600	2,306
2014-05-14	2,313	2,340	2,313	2,332	10,600	2,332
2014-05-13	2,330	2,338	2,310	2,327	10,600	2,327
2014-05-12	2,322	2,322	2,272	2,303	11,100	2,303
2014-05-09	2,244	2,337	2,244	2,322	27,000	2,322
2014-05-08	2,236	2,245	2,233	2,243	8,400	2,243
2014-05-07	2,235	2,235	2,151	2,202	15,600	2,202
2014-05-02	2,227	2,237	2,220	2,228	7,600	2,228
2014-05-01	2,200	2,228	2,188	2,208	10,300	2,208
2014-04-30	2,243	2,243	2,165	2,171	8,600	2,171
2014-04-28	2,169	2,254	2,156	2,203	25,500	2,203
2014-04-25	2,140	2,169	2,139	2,161	24,000	2,161
2014-04-24	2,100	2,140	2,100	2,140	9,100	2,140
2014-04-23	2,131	2,131	2,086	2,094	8,900	2,094
2014-04-22	2,155	2,170	2,145	2,147	23,900	2,147
2014-04-21	2,130	2,147	2,119	2,145	15,300	2,145
2014-04-18	2,095	2,098	2,085	2,098	27,500	2,098
2014-04-17	2,083	2,090	2,060	2,083	66,600	2,083
2014-04-16	1,915	1,955	1,915	1,953	4,100	1,953
2014-04-15	1,923	1,947	1,903	1,903	4,200	1,903
2014-04-14	1,910	1,964	1,900	1,918	4,600	1,918
2014-04-11	1,920	1,938	1,899	1,929	7,200	1,929
2014-04-10	1,934	1,969	1,927	1,927	4,800	1,927
2014-04-09	1,965	1,989	1,920	1,925	12,000	1,925
2014-04-08	2,000	2,001	1,963	1,968	4,900	1,968
2014-04-07	2,007	2,030	2,007	2,008	3,400	2,008
2014-04-04	2,022	2,040	2,018	2,020	7,400	2,020
2014-04-03	2,047	2,077	2,028	2,031	6,300	2,031
2014-04-02	2,053	2,065	2,032	2,035	11,000	2,035
2014-04-01	2,040	2,060	2,027	2,047	10,900	2,047
2014-03-31	2,070	2,100	2,026	2,082	16,300	2,082
2014-03-28	1,997	2,059	1,988	2,059	12,100	2,059
2014-03-27	1,952	2,000	1,948	1,997	9,200	1,997
2014-03-26	1,954	1,974	1,931	1,960	10,900	1,960
2014-03-25	1,967	1,967	1,918	1,932	18,600	1,932
2014-03-24	1,910	1,953	1,910	1,944	15,200	1,944
2014-03-20	1,913	1,918	1,902	1,903	7,100	1,903
2014-03-19	1,939	1,939	1,902	1,912	9,500	1,912
2014-03-18	1,920	1,937	1,913	1,925	4,400	1,925
2014-03-17	1,920	1,934	1,891	1,905	13,300	1,905
2014-03-14	1,980	2,000	1,917	1,917	37,300	1,917
2014-03-13	2,026	2,055	2,022	2,047	4,700	2,047
2014-03-12	2,034	2,041	2,032	2,041	5,100	2,041
2014-03-11	2,056	2,070	2,046	2,064	7,900	2,064
2014-03-10	2,051	2,070	2,051	2,068	4,800	2,068
2014-03-07	2,069	2,076	2,041	2,072	5,800	2,072
2014-03-06	2,053	2,063	2,036	2,063	2,400	2,063
2014-03-05	2,050	2,066	2,037	2,037	2,300	2,037
2014-03-04	2,001	2,055	2,001	2,050	8,500	2,050
2014-03-03	2,058	2,058	2,011	2,041	5,900	2,041
2014-02-28	2,108	2,108	2,050	2,084	7,100	2,084
2014-02-27	2,120	2,120	2,075	2,080	3,100	2,080
2014-02-26	2,106	2,119	2,091	2,107	5,700	2,107
2014-02-25	2,134	2,147	2,107	2,147	7,300	2,147
2014-02-24	2,143	2,149	2,080	2,086	8,700	2,086
2014-02-21	2,070	2,135	2,046	2,128	11,700	2,128
2014-02-20	2,076	2,085	2,031	2,041	5,000	2,041
2014-02-19	2,075	2,088	2,055	2,076	3,800	2,076
2014-02-18	2,050	2,098	2,050	2,083	9,000	2,083
2014-02-17	2,062	2,062	2,006	2,045	3,900	2,045
2014-02-14	2,081	2,081	2,031	2,037	7,500	2,037
2014-02-13	2,110	2,114	2,066	2,066	7,800	2,066
2014-02-12	2,105	2,118	2,083	2,102	5,700	2,102
2014-02-10	2,089	2,110	2,071	2,086	8,100	2,086
2014-02-07	2,030	2,050	2,011	2,029	11,900	2,029
2014-02-06	2,020	2,035	1,985	2,022	15,100	2,022
2014-02-05	1,959	2,001	1,956	1,993	18,400	1,993
2014-02-04	2,010	2,010	1,908	1,954	33,500	1,954
2014-02-03	2,050	2,071	2,024	2,036	26,700	2,036
2014-01-31	2,146	2,195	2,120	2,180	15,300	2,180
2014-01-30	2,129	2,160	2,103	2,146	20,100	2,146
2014-01-29	2,114	2,189	2,114	2,179	9,900	2,179
2014-01-28	2,135	2,184	2,111	2,111	22,200	2,111
2014-01-27	2,200	2,229	2,158	2,161	15,400	2,161
2014-01-24	2,176	2,240	2,173	2,200	32,200	2,200
2014-01-23	2,302	2,307	2,273	2,276	12,100	2,276
2014-01-22	2,339	2,339	2,287	2,318	12,200	2,318
2014-01-21	2,299	2,340	2,295	2,333	19,300	2,333
2014-01-20	2,291	2,291	2,266	2,288	13,500	2,288
2014-01-17	2,214	2,301	2,207	2,266	23,100	2,266
2014-01-16	2,179	2,230	2,175	2,213	21,600	2,213
2014-01-15	2,145	2,183	2,145	2,161	16,000	2,161
2014-01-14	2,137	2,159	2,104	2,124	16,600	2,124
2014-01-10	2,136	2,146	2,108	2,143	9,200	2,143
2014-01-09	2,140	2,141	2,113	2,139	4,200	2,139
2014-01-08	2,145	2,145	2,091	2,144	9,200	2,144
2014-01-07	2,148	2,148	2,135	2,145	6,500	2,145
2014-01-06	2,138	2,148	2,126	2,140	8,200	2,140

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3636 (株)三菱総合研究所 の時系列データ [2014年度]

3636 (株)三菱総合研究所の時系列データ [2014年度]