3636 (株)三菱総合研究所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-304,8654,9354,8654,88015,0004,880
2022-12-294,8204,8754,7754,86516,1004,865
2022-12-284,8504,8504,7704,77515,0004,775
2022-12-274,7954,8604,7954,8608,3004,860
2022-12-264,7804,8454,7804,79514,2004,795
2022-12-234,7254,7854,7004,77512,7004,775
2022-12-224,6804,7654,6704,76022,3004,760
2022-12-214,7204,7204,6354,65031,5004,650
2022-12-204,7904,8154,6954,73039,3004,730
2022-12-194,8004,8254,7904,81019,5004,810
2022-12-164,8954,8954,7854,79041,4004,790
2022-12-154,9004,9404,8604,86017,1004,860
2022-12-144,9104,9504,8754,92513,9004,925
2022-12-134,9004,9254,8754,88026,8004,880
2022-12-124,9654,9654,8954,91513,7004,915
2022-12-094,8804,9704,8804,96523,6004,965
2022-12-084,9704,9704,8604,87039,1004,870
2022-12-074,9605,0504,9504,98554,3004,985
2022-12-064,9805,0104,9305,00041,6005,000
2022-12-055,0105,0104,9154,97541,2004,975
2022-12-025,1005,1004,9955,01042,9005,010
2022-12-015,1905,1905,0805,11044,4005,110
2022-11-305,1505,1805,1005,15060,1005,150
2022-11-295,1505,2005,1405,18029,7005,180
2022-11-285,1105,1805,0605,15037,3005,150
2022-11-255,1305,1405,0705,13022,8005,130
2022-11-245,0505,1305,0505,09029,6005,090
2022-11-225,0605,0705,0205,02021,3005,020
2022-11-215,1105,1105,0105,06022,3005,060
2022-11-185,0705,0805,0405,06020,3005,060
2022-11-174,9905,0604,9905,05013,7005,050
2022-11-164,9554,9754,9354,95022,1004,950
2022-11-154,9104,9554,8854,95517,5004,955
2022-11-144,9654,9854,8804,88023,3004,880
2022-11-114,8654,9554,8404,95055,4004,950
2022-11-104,7504,8104,7354,79543,1004,795
2022-11-094,8004,8254,7654,79553,3004,795
2022-11-084,7504,9404,7154,830128,9004,830
2022-11-074,7754,8054,7204,730130,4004,730
2022-11-045,1505,1805,0705,08049,2005,080
2022-11-025,1705,2405,1005,17055,6005,170
2022-11-015,2005,2405,1505,17030,5005,170
2022-10-315,0805,2005,0805,20053,5005,200
2022-10-284,9905,1304,9655,080111,7005,080
2022-10-275,1105,1104,9954,99524,9004,995
2022-10-265,0505,1405,0305,11044,8005,110
2022-10-255,0005,0504,9955,03044,3005,030
2022-10-244,8904,9654,8554,95535,0004,955
2022-10-214,8804,8904,8504,87516,9004,875
2022-10-204,8004,8904,8004,87529,0004,875
2022-10-194,8304,8354,7854,80519,7004,805
2022-10-184,6604,8154,6404,80061,0004,800
2022-10-174,6054,6504,5854,63514,8004,635
2022-10-144,6504,6754,6354,66031,9004,660
2022-10-134,5754,6104,5604,59525,4004,595
2022-10-124,5604,6354,5604,60529,0004,605
2022-10-114,5704,6004,5454,54533,5004,545
2022-10-074,5904,6404,5704,61528,5004,615
2022-10-064,6204,6804,5854,62032,1004,620
2022-10-054,6604,6754,6154,65030,1004,650
2022-10-044,5004,6404,4804,64042,9004,640
2022-10-034,3954,4904,3404,47035,4004,470
2022-09-304,4204,4704,4204,45539,2004,455
2022-09-294,3404,4354,3204,42530,9004,425
2022-09-284,3304,3504,2604,34037,5004,340
2022-09-274,3654,4004,3504,36519,2004,365
2022-09-264,3904,4354,3504,36545,6004,365
2022-09-224,3454,3754,3204,36521,7004,365
2022-09-214,3554,3604,3204,34521,9004,345
2022-09-204,4004,4154,3504,36520,8004,365
2022-09-164,3354,3904,3254,37024,6004,370
2022-09-154,3804,3854,3304,38520,6004,385
2022-09-144,4004,4004,3404,37528,9004,375
2022-09-134,4854,4954,4404,48027,8004,480
2022-09-124,4604,4754,4304,47527,2004,475
2022-09-094,3754,4454,3754,44540,2004,445
2022-09-084,3304,3654,3054,36530,0004,365
2022-09-074,3004,3254,2454,26523,4004,265
2022-09-064,3004,3354,2854,32530,4004,325
2022-09-054,2254,2954,2254,27044,7004,270
2022-09-024,2254,2254,1704,21020,4004,210
2022-09-014,1904,2404,1804,18036,4004,180
2022-08-314,1354,1804,1304,17529,6004,175
2022-08-304,1104,1804,1104,17520,0004,175
2022-08-294,1254,1304,0904,11028,4004,110
2022-08-264,1754,1904,1504,16520,5004,165
2022-08-254,1154,1554,1154,15533,2004,155
2022-08-244,1504,1504,1004,11523,5004,115
2022-08-234,1504,2054,1454,14535,0004,145
2022-08-224,1854,1854,1454,15032,3004,150
2022-08-194,2304,2354,2054,21514,6004,215
2022-08-184,2254,2454,2154,23027,2004,230
2022-08-174,3254,3254,2354,26523,3004,265
2022-08-164,2804,2804,2454,25515,2004,255
2022-08-154,2654,2754,2354,25515,7004,255
2022-08-124,2704,2854,2304,26526,1004,265
2022-08-104,2654,2654,2104,21529,2004,215
2022-08-094,2704,3104,2704,27017,4004,270
2022-08-084,3454,3704,2704,27032,1004,270
2022-08-054,2954,3654,2904,36027,3004,360
2022-08-044,3454,3554,2754,29028,3004,290
2022-08-034,3354,3904,2654,30542,5004,305
2022-08-024,3904,5954,3554,380131,4004,380
2022-08-014,3904,4104,3704,39033,0004,390
2022-07-294,4054,4154,3804,39016,6004,390
2022-07-284,3404,4154,3404,39029,0004,390
2022-07-274,3754,4004,3504,37515,0004,375
2022-07-264,3704,4104,3504,39015,5004,390
2022-07-254,3504,4154,3304,37533,3004,375
2022-07-224,2954,3504,2804,32032,3004,320
2022-07-214,2154,2804,2154,27021,6004,270
2022-07-204,1854,2454,1854,23025,8004,230
2022-07-194,1754,1904,1504,16514,6004,165
2022-07-154,1604,2054,1454,18012,5004,180
2022-07-144,1504,2004,1304,19516,8004,195
2022-07-134,1304,1654,1254,16513,1004,165
2022-07-124,1754,1804,1354,15516,2004,155
2022-07-114,1654,2204,1654,19523,9004,195
2022-07-084,2004,2304,1404,14026,7004,140
2022-07-074,1704,2204,1554,20029,8004,200
2022-07-064,0954,1404,0954,10516,8004,105
2022-07-054,1104,1454,1004,12518,2004,125
2022-07-044,0454,0904,0354,07021,8004,070
2022-07-014,1204,1404,0254,03522,6004,035
2022-06-304,1654,1754,1154,12028,7004,120
2022-06-294,1004,1454,0754,135103,0004,135
2022-06-284,0654,1654,0554,15555,7004,155
2022-06-274,0454,0604,0054,03529,2004,035
2022-06-243,9754,0503,9754,04526,6004,045
2022-06-233,9554,0253,9553,97533,6003,975
2022-06-224,0754,0754,0154,02522,6004,025
2022-06-214,0454,0654,0204,05029,5004,050
2022-06-204,0654,1053,9854,02030,5004,020
2022-06-174,0854,0954,0204,05066,6004,050
2022-06-164,1804,1904,1404,14531,8004,145
2022-06-154,1004,1554,0954,11528,6004,115
2022-06-144,1654,1654,0704,08526,6004,085
2022-06-134,1454,2054,1304,18026,8004,180
2022-06-104,2104,2304,1754,20025,9004,200
2022-06-094,1854,2454,1854,24022,6004,240
2022-06-084,1404,2304,1254,20038,0004,200
2022-06-074,2104,2354,1654,21030,3004,210
2022-06-064,1754,2004,1454,18522,8004,185
2022-06-034,1754,2104,1104,20030,4004,200
2022-06-024,1504,1554,1154,13523,8004,135
2022-06-014,1254,1904,1254,13532,9004,135
2022-05-314,1654,1654,1004,12557,6004,125
2022-05-304,1254,1804,1104,140166,2004,140
2022-05-274,1154,1154,0704,09527,9004,095
2022-05-264,1154,1354,0654,06524,4004,065
2022-05-254,1404,2004,1104,15530,2004,155
2022-05-244,1854,1854,1404,14021,2004,140
2022-05-234,1104,1904,0904,18042,5004,180
2022-05-203,9704,0503,9604,04552,5004,045
2022-05-194,0004,0153,9704,01535,6004,015
2022-05-184,0854,0904,0104,07049,7004,070
2022-05-174,0404,1354,0404,12039,2004,120
2022-05-164,0904,1104,0154,03550,6004,035
2022-05-134,0704,1354,0504,11527,9004,115
2022-05-124,1254,1554,0304,03050,9004,030
2022-05-114,2254,2604,1654,16564,1004,165
2022-05-104,2304,3104,2254,30583,5004,305
2022-05-094,2404,2654,2004,24061,0004,240
2022-05-064,1804,2904,1654,23587,7004,235
2022-05-024,0304,2054,0154,195140,5004,195
2022-04-283,8453,9453,8453,92049,6003,920
2022-04-273,7503,8803,7203,840320,3003,840
2022-04-263,8053,8603,7903,81070,1003,810
2022-04-253,8103,8353,8003,80535,3003,805
2022-04-223,8353,8553,8103,85542,8003,855
2022-04-213,8853,8903,8203,84080,9003,840
2022-04-203,9003,9403,8903,89535,7003,895
2022-04-193,8953,9203,8753,92022,3003,920
2022-04-183,8853,9053,8403,90024,2003,900
2022-04-153,8853,8903,8503,88532,0003,885
2022-04-143,8953,9303,8853,91031,8003,910
2022-04-133,8353,9103,8353,89038,8003,890
2022-04-123,8953,9153,8703,89021,9003,890
2022-04-113,9653,9803,8753,89531,2003,895
2022-04-083,9954,0853,9654,01564,1004,015
2022-04-074,0304,0303,9654,00538,0004,005
2022-04-064,1204,1204,0354,04024,0004,040
2022-04-054,1504,1604,0904,09037,8004,090
2022-04-044,0504,1204,0304,12035,7004,120
2022-04-013,9504,0503,9454,01044,1004,010
2022-03-313,9604,0003,9604,00040,3004,000
2022-03-304,0504,0503,9704,00531,1004,005
2022-03-294,0054,0553,9804,05052,0004,050
2022-03-283,9904,0103,9603,98520,9003,985
2022-03-254,0004,0103,9754,00027,5004,000
2022-03-243,9504,0003,9053,99037,5003,990
2022-03-233,9453,9903,9353,97048,9003,970
2022-03-223,9103,9253,8853,92567,4003,925
2022-03-183,8203,8753,8153,86040,3003,860
2022-03-173,9203,9203,8203,85046,3003,850
2022-03-163,9003,9253,8603,86549,9003,865
2022-03-153,7853,8703,7603,86042,6003,860
2022-03-143,7853,7953,7403,76018,8003,760
2022-03-113,7103,7703,6953,76060,1003,760
2022-03-103,7503,7803,7203,73562,8003,735
2022-03-093,6953,7453,6403,65060,1003,650
2022-03-083,8003,8003,6753,70053,6003,700
2022-03-073,8603,8603,7653,82046,0003,820
2022-03-043,9103,9203,8603,87028,9003,870
2022-03-033,9503,9503,9003,91032,8003,910
2022-03-023,9103,9353,8303,91047,3003,910
2022-03-013,9303,9503,8903,91050,5003,910
2022-02-283,7903,8853,7903,88092,4003,880
2022-02-253,8003,8103,7603,76547,0003,765
2022-02-243,7503,7953,7103,76086,9003,760
2022-02-223,6703,7453,6703,73543,0003,735
2022-02-213,6853,7153,6703,71071,2003,710
2022-02-183,6403,7103,6303,70061,2003,700
2022-02-173,7103,7353,6253,640132,6003,640
2022-02-163,7353,7653,7053,71049,5003,710
2022-02-153,7503,7603,7003,72071,4003,720
2022-02-143,7053,7803,7053,75564,8003,755
2022-02-103,8003,8003,6853,750192,3003,750
2022-02-093,8953,9153,8503,91537,5003,915
2022-02-083,8503,8603,8053,82526,9003,825
2022-02-073,8603,8803,8303,84520,3003,845
2022-02-043,8303,8653,8203,85517,2003,855
2022-02-033,8603,8603,8203,83019,0003,830
2022-02-023,7653,8653,7653,86531,3003,865
2022-02-013,7953,8253,7603,76042,7003,760
2022-01-313,6903,7403,6903,72535,5003,725
2022-01-283,7203,7403,7053,70536,7003,705
2022-01-273,7953,7953,6853,71545,9003,715
2022-01-263,8103,8303,7803,78526,6003,785
2022-01-253,9003,9003,7853,80038,8003,800
2022-01-243,8753,8903,8453,89028,4003,890
2022-01-213,8203,8953,8103,89530,4003,895
2022-01-203,8003,8803,8003,87541,9003,875
2022-01-193,8303,8653,8003,81035,5003,810
2022-01-183,9053,9153,8353,86025,0003,860
2022-01-173,8603,9053,8603,90521,7003,905
2022-01-143,8503,8753,8203,86534,5003,865
2022-01-133,9153,9303,8753,88028,5003,880
2022-01-123,8653,9403,8653,94023,9003,940
2022-01-113,8903,8903,8003,84547,3003,845
2022-01-073,9103,9503,8453,86530,2003,865
2022-01-063,9603,9753,8903,89574,9003,895
2022-01-054,0854,0903,9803,98045,0003,980
2022-01-044,0804,1204,0504,10040,5004,100

分割・併合履歴 : なし