1. HOME >
  2. 株価時系列 >
  3. 3636 >
  4. 2020年

3636 (株)三菱総合研究所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,2804,3204,2554,27518,7004,275
2020-12-294,2554,3154,2454,31514,5004,315
2020-12-284,2704,2704,1804,22019,4004,220
2020-12-254,2104,2504,2104,2458,2004,245
2020-12-244,1704,2154,1704,21012,3004,210
2020-12-234,1554,2154,1454,21512,4004,215
2020-12-224,2254,2254,1104,15523,8004,155
2020-12-214,1954,2354,1454,23521,2004,235
2020-12-184,1504,2004,1454,18518,1004,185
2020-12-174,1754,1904,1154,15521,4004,155
2020-12-164,2254,2254,1554,17519,7004,175
2020-12-154,2404,2404,1354,15519,6004,155
2020-12-144,2754,3054,2304,25016,7004,250
2020-12-114,2354,2754,2254,27525,4004,275
2020-12-104,1954,2354,1804,21520,4004,215
2020-12-094,1854,2054,1554,19518,7004,195
2020-12-084,1104,2154,1104,19513,8004,195
2020-12-074,2304,2304,1354,14019,4004,140
2020-12-044,2054,2304,1704,19010,8004,190
2020-12-034,2654,2654,1754,20520,1004,205
2020-12-024,3054,3054,2404,25523,5004,255
2020-12-014,1904,3004,1754,28026,5004,280
2020-11-304,2604,2604,1604,16026,7004,160
2020-11-274,2254,3004,2254,26029,5004,260
2020-11-264,2354,2954,2354,26014,6004,260
2020-11-254,3104,3654,2754,29032,4004,290
2020-11-244,2954,3404,2804,29531,4004,295
2020-11-204,2454,2954,2454,27019,9004,270
2020-11-194,2104,2904,1804,24525,5004,245
2020-11-184,2054,2604,1404,22527,3004,225
2020-11-174,3504,3504,1904,21525,2004,215
2020-11-164,4004,4004,3204,35026,2004,350
2020-11-134,3304,4304,3304,37536,2004,375
2020-11-124,3904,4654,3054,40041,7004,400
2020-11-114,2754,5204,2404,39086,3004,390
2020-11-104,2004,2954,1604,20539,9004,205
2020-11-094,2154,2704,0954,22056,3004,220
2020-11-064,2054,2454,0854,21549,2004,215
2020-11-054,0404,3054,0404,27599,3004,275
2020-11-043,9703,9903,9003,97039,2003,970
2020-11-023,8053,8903,8053,88026,4003,880
2020-10-303,9353,9353,7653,78031,9003,780
2020-10-293,9003,9553,8803,93515,6003,935
2020-10-284,0104,0153,9353,97022,0003,970
2020-10-273,9854,0503,9604,03519,7004,035
2020-10-264,0154,0803,9754,02530,4004,025
2020-10-234,1304,1454,0054,03026,5004,030
2020-10-224,2454,2454,1204,13523,5004,135
2020-10-214,2154,2904,2154,24514,4004,245
2020-10-204,2504,2954,2354,26516,8004,265
2020-10-194,2154,2704,2154,27016,9004,270
2020-10-164,2954,2954,2004,23518,0004,235
2020-10-154,3504,3554,2454,28527,3004,285
2020-10-144,3154,3654,3154,33016,7004,330
2020-10-134,3554,3554,3104,33017,7004,330
2020-10-124,4154,4154,3354,39016,0004,390
2020-10-094,3804,4154,3354,40031,3004,400
2020-10-084,3954,4004,3004,38531,4004,385
2020-10-074,3604,4604,3504,39529,2004,395
2020-10-064,4354,4354,3354,38028,3004,380
2020-10-054,3704,4654,3454,43541,8004,435
2020-10-024,5004,5004,2704,31059,5004,310
2020-09-304,5354,5354,4004,43035,1004,430
2020-09-294,6504,6504,4604,50057,0004,500
2020-09-284,6204,6854,5754,66557,4004,665
2020-09-254,5054,5804,4404,54542,4004,545
2020-09-244,4654,5604,3804,39560,5004,395
2020-09-234,3654,4854,3454,46546,0004,465
2020-09-184,2604,3654,2254,35038,4004,350
2020-09-174,2554,2654,1954,21017,1004,210
2020-09-164,1404,2804,1404,25547,7004,255
2020-09-154,1104,1604,0854,14023,3004,140
2020-09-144,1004,1204,0854,09515,2004,095
2020-09-114,0954,1204,0804,10017,0004,100
2020-09-104,0454,1354,0454,13021,3004,130
2020-09-093,9904,0603,9854,06017,1004,060
2020-09-084,0854,0854,0054,05519,5004,055
2020-09-074,0704,1254,0154,03527,3004,035
2020-09-043,9704,0303,9654,01015,7004,010
2020-09-034,1304,1304,0304,04514,9004,045
2020-09-024,0104,0804,0104,06017,3004,060
2020-09-013,9304,0203,9254,01019,3004,010
2020-08-313,9853,9903,8953,92027,6003,920
2020-08-284,0204,0303,8903,92537,7003,925
2020-08-274,1004,1004,0154,03515,4004,035
2020-08-264,0904,1304,0904,10511,7004,105
2020-08-254,1454,1454,0804,0908,9004,090
2020-08-244,1104,1304,0804,11513,4004,115
2020-08-214,0604,0854,0354,08016,2004,080
2020-08-204,0154,0553,9804,05016,8004,050
2020-08-194,0104,0203,9904,01512,4004,015
2020-08-184,0004,0354,0004,01519,8004,015
2020-08-174,0804,0854,0054,02522,0004,025
2020-08-144,1004,1354,0454,08033,6004,080
2020-08-134,1204,1504,0604,08543,6004,085
2020-08-124,0154,1054,0154,09028,9004,090
2020-08-114,0404,0403,9804,01021,2004,010
2020-08-074,0504,0503,9453,99529,3003,995
2020-08-064,1054,1054,0154,03033,3004,030
2020-08-054,1754,1754,0904,11029,2004,110
2020-08-044,3654,3653,9854,185121,7004,185
2020-08-034,2604,3904,2604,37531,3004,375
2020-07-314,3454,3704,1404,20028,3004,200
2020-07-304,3004,3904,2504,37022,2004,370
2020-07-294,3304,3304,2704,27013,6004,270
2020-07-284,2804,3104,2504,31016,1004,310
2020-07-274,3054,3054,2204,30025,9004,300
2020-07-224,4404,4404,3604,38018,6004,380
2020-07-214,3854,4704,3554,41024,4004,410
2020-07-204,3604,3854,2954,37515,1004,375
2020-07-174,2854,3404,2604,34015,1004,340
2020-07-164,4954,5204,2804,28030,1004,280
2020-07-154,3254,4804,3254,42551,1004,425
2020-07-144,3154,3154,2154,24010,7004,240
2020-07-134,2554,3104,2204,31018,6004,310
2020-07-104,2604,2604,1954,19515,7004,195
2020-07-094,3454,3454,2304,29014,3004,290
2020-07-084,2654,4204,2654,30530,6004,305
2020-07-074,3004,3104,2104,25514,3004,255
2020-07-064,2204,2854,2204,28511,0004,285
2020-07-034,1654,2204,1354,21023,7004,210
2020-07-024,1754,2304,0554,16530,1004,165
2020-07-014,3204,3204,1404,15531,1004,155
2020-06-304,2454,4204,2454,30542,7004,305
2020-06-294,3004,3504,2054,23516,5004,235
2020-06-264,1804,2854,1654,28025,3004,280
2020-06-254,1204,1504,0854,11021,1004,110
2020-06-244,2404,2404,1654,16514,3004,165
2020-06-234,3004,3004,1854,25538,2004,255
2020-06-224,2554,2954,2254,26535,3004,265
2020-06-194,2504,2604,1554,26035,9004,260
2020-06-184,0654,2154,0604,20027,7004,200
2020-06-174,0954,1454,0604,13519,5004,135
2020-06-163,9504,1253,9504,12531,1004,125
2020-06-154,1054,1053,8803,88030,3003,880
2020-06-123,8954,0753,8604,03541,2004,035
2020-06-114,1054,1153,9854,00529,9004,005
2020-06-104,0854,1304,0504,09040,3004,090
2020-06-094,1604,1654,0704,10030,9004,100
2020-06-084,2454,2454,1654,19516,2004,195
2020-06-054,2054,2404,1504,20520,0004,205
2020-06-044,2654,2654,1254,20528,2004,205
2020-06-034,1254,2204,0404,21041,0004,210
2020-06-024,1204,1204,0554,06049,3004,060
2020-06-014,1604,1604,0804,12021,8004,120
2020-05-294,0154,1954,0154,14542,1004,145
2020-05-284,1004,1003,9954,05533,3004,055
2020-05-274,1404,1404,0704,10539,0004,105
2020-05-264,0754,1354,0504,12542,8004,125
2020-05-254,1204,1354,0104,07525,7004,075
2020-05-223,9954,1003,9854,09029,7004,090
2020-05-213,9704,0153,9153,99024,1003,990
2020-05-203,9204,0653,8654,01040,3004,010
2020-05-193,9353,9353,8153,85545,7003,855
2020-05-183,9503,9503,8453,85530,4003,855
2020-05-153,8303,9053,7453,89545,3003,895
2020-05-143,9653,9653,8253,83036,2003,830
2020-05-134,0154,0153,9104,00019,2004,000
2020-05-124,1004,1703,9554,01053,2004,010
2020-05-113,9054,1753,8954,11580,1004,115
2020-05-083,5453,5453,4953,54512,3003,545
2020-05-073,5303,5603,4653,47512,4003,475
2020-05-013,6403,6403,4753,48517,4003,485
2020-04-303,7903,7903,6403,64528,9003,645
2020-04-283,6553,7653,6003,72033,5003,720
2020-04-273,5803,6203,5203,61017,7003,610
2020-04-243,4003,5353,3753,51024,6003,510
2020-04-233,3353,4153,3053,41511,2003,415
2020-04-223,3203,3303,2553,32511,0003,325
2020-04-213,4053,4053,2953,33015,4003,330
2020-04-203,4053,4353,3603,41011,3003,410
2020-04-173,4503,4753,3503,40530,9003,405
2020-04-163,1953,3903,1753,38024,9003,380
2020-04-153,3203,3203,2053,25023,6003,250
2020-04-143,2903,3053,2453,29017,3003,290
2020-04-133,2803,2803,1903,23013,8003,230
2020-04-103,2953,2953,1603,27517,3003,275
2020-04-093,2503,3903,1903,25021,1003,250
2020-04-083,1703,2953,1303,27016,4003,270
2020-04-073,2703,3553,1353,23540,0003,235
2020-04-062,9873,2402,9833,21028,2003,210
2020-04-033,0603,1552,9712,98923,6002,989
2020-04-023,0653,1153,0103,08013,6003,080
2020-04-013,2803,2803,1203,13519,2003,135
2020-03-313,3153,3303,2103,29022,0003,290
2020-03-303,2303,3103,1703,31033,6003,310
2020-03-273,3553,3953,2603,39548,6003,395
2020-03-263,1803,2403,0553,21535,0003,215
2020-03-253,3653,3903,1453,25033,0003,250
2020-03-243,0853,1352,9883,08535,9003,085
2020-03-233,0003,0452,8502,98636,3002,986
2020-03-192,8572,8772,7102,80035,1002,800
2020-03-182,8632,9302,7942,79435,0002,794
2020-03-172,6132,8172,5602,77042,2002,770
2020-03-162,8772,9342,6882,68876,1002,688
2020-03-132,8362,9302,7432,86453,7002,864
2020-03-123,1753,1903,0103,06540,8003,065
2020-03-113,2853,3203,1903,19027,1003,190
2020-03-103,1753,2653,0353,25534,8003,255
2020-03-093,2903,4003,2353,25531,5003,255
2020-03-063,6453,6453,4803,50038,7003,500
2020-03-053,7053,7353,6353,67016,2003,670
2020-03-043,6453,7303,6453,69023,5003,690
2020-03-033,9954,0503,7403,74036,7003,740
2020-03-023,7503,9903,7053,92549,5003,925
2020-02-283,8703,8803,7203,77057,4003,770
2020-02-274,0504,0503,9203,94024,2003,940
2020-02-264,0504,0503,9454,01014,7004,010
2020-02-254,1404,1454,0554,06523,7004,065
2020-02-214,1204,2854,1104,25531,1004,255
2020-02-204,2004,2554,1004,12039,2004,120
2020-02-194,3204,3204,2304,23016,4004,230
2020-02-184,2104,2704,1754,25018,7004,250
2020-02-174,3404,3404,2104,23025,2004,230
2020-02-144,3754,3754,3254,3658,5004,365
2020-02-134,3504,3904,3354,37513,4004,375
2020-02-124,4554,4554,3704,39021,2004,390
2020-02-104,5654,6254,4404,45543,5004,455
2020-02-074,6454,6804,4804,60535,3004,605
2020-02-064,5754,8254,5204,665121,3004,665
2020-02-054,4504,5154,3804,50544,8004,505
2020-02-044,1754,4304,1704,40529,7004,405
2020-02-034,2454,2704,1554,17051,0004,170
2020-01-314,2404,3454,2254,33025,7004,330
2020-01-304,4154,4404,1704,19035,9004,190
2020-01-294,5004,5004,4104,41513,8004,415
2020-01-284,4954,5454,4754,50021,5004,500
2020-01-274,5454,5654,4904,56538,5004,565
2020-01-244,4304,5904,4054,59042,3004,590
2020-01-234,4004,4004,3454,3659,5004,365
2020-01-224,4354,4604,3754,38017,9004,380
2020-01-214,3904,4104,3704,41014,7004,410
2020-01-204,3604,3904,3504,37512,6004,375
2020-01-174,3754,3754,3204,34510,5004,345
2020-01-164,3854,3904,3504,3658,9004,365
2020-01-154,3604,3804,3354,36512,6004,365
2020-01-144,3904,4104,3254,36531,8004,365
2020-01-104,3854,3904,3604,3856,8004,385
2020-01-094,3054,3554,3054,35515,4004,355
2020-01-084,2954,3104,2004,26023,9004,260
2020-01-074,2804,3404,2804,32013,8004,320
2020-01-064,2204,2704,2204,26017,9004,260

分割・併合履歴 ： なし