三菱総合研究所(3636)の株価時系列情報
三菱総合研究所(3636)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,255 | 3,300 | 3,235 | 3,290 | 34,100 |
| 2016/12/29 | 3,235 | 3,260 | 3,235 | 3,255 | 18,400 |
| 2016/12/28 | 3,215 | 3,260 | 3,210 | 3,260 | 15,000 |
| 2016/12/27 | 3,220 | 3,250 | 3,220 | 3,225 | 14,800 |
| 2016/12/26 | 3,265 | 3,265 | 3,245 | 3,245 | 19,200 |
| 2016/12/22 | 3,240 | 3,255 | 3,215 | 3,255 | 18,300 |
| 2016/12/21 | 3,250 | 3,275 | 3,225 | 3,245 | 33,600 |
| 2016/12/20 | 3,185 | 3,260 | 3,170 | 3,260 | 24,100 |
| 2016/12/19 | 3,255 | 3,260 | 3,200 | 3,210 | 17,400 |
| 2016/12/16 | 3,270 | 3,270 | 3,220 | 3,250 | 21,800 |
| 2016/12/15 | 3,190 | 3,270 | 3,185 | 3,270 | 41,200 |
| 2016/12/14 | 3,210 | 3,210 | 3,170 | 3,175 | 14,800 |
| 2016/12/13 | 3,175 | 3,230 | 3,170 | 3,230 | 17,800 |
| 2016/12/12 | 3,180 | 3,190 | 3,155 | 3,190 | 12,100 |
| 2016/12/09 | 3,125 | 3,175 | 3,105 | 3,175 | 27,000 |
| 2016/12/08 | 3,150 | 3,175 | 3,100 | 3,105 | 24,800 |
| 2016/12/07 | 3,120 | 3,170 | 3,110 | 3,150 | 14,100 |
| 2016/12/06 | 3,165 | 3,165 | 3,095 | 3,100 | 20,900 |
| 2016/12/05 | 3,165 | 3,170 | 3,125 | 3,145 | 11,200 |
| 2016/12/02 | 3,195 | 3,210 | 3,155 | 3,165 | 15,900 |
| 2016/12/01 | 3,240 | 3,250 | 3,190 | 3,215 | 21,100 |
| 2016/11/30 | 3,175 | 3,250 | 3,175 | 3,240 | 31,300 |
| 2016/11/29 | 3,200 | 3,210 | 3,180 | 3,200 | 13,100 |
| 2016/11/28 | 3,240 | 3,240 | 3,155 | 3,195 | 19,900 |
| 2016/11/25 | 3,235 | 3,260 | 3,215 | 3,250 | 36,400 |
| 2016/11/24 | 3,250 | 3,250 | 3,210 | 3,235 | 12,600 |
| 2016/11/22 | 3,200 | 3,235 | 3,190 | 3,235 | 16,700 |
| 2016/11/21 | 3,200 | 3,200 | 3,175 | 3,195 | 15,200 |
| 2016/11/18 | 3,215 | 3,220 | 3,130 | 3,150 | 21,700 |
| 2016/11/17 | 3,140 | 3,190 | 3,115 | 3,190 | 18,100 |
| 2016/11/16 | 3,090 | 3,185 | 3,065 | 3,160 | 36,600 |
| 2016/11/15 | 3,100 | 3,115 | 3,050 | 3,080 | 14,500 |
| 2016/11/14 | 3,045 | 3,085 | 3,035 | 3,060 | 22,600 |
| 2016/11/11 | 3,070 | 3,075 | 2,972 | 2,985 | 25,900 |
| 2016/11/10 | 3,015 | 3,060 | 3,015 | 3,040 | 19,600 |
| 2016/11/09 | 3,055 | 3,060 | 2,900 | 2,924 | 32,300 |
| 2016/11/08 | 3,125 | 3,135 | 3,045 | 3,050 | 31,300 |
| 2016/11/07 | 3,170 | 3,170 | 3,110 | 3,125 | 28,600 |
| 2016/11/04 | 3,145 | 3,170 | 3,115 | 3,170 | 20,500 |
| 2016/11/02 | 3,235 | 3,235 | 3,145 | 3,150 | 37,400 |
| 2016/11/01 | 3,335 | 3,340 | 3,225 | 3,255 | 49,200 |
| 2016/10/31 | 3,290 | 3,355 | 3,260 | 3,335 | 87,600 |
| 2016/10/28 | 3,260 | 3,285 | 3,240 | 3,285 | 64,100 |
| 2016/10/27 | 3,255 | 3,270 | 3,245 | 3,265 | 42,400 |
| 2016/10/26 | 3,235 | 3,265 | 3,225 | 3,260 | 34,200 |
| 2016/10/25 | 3,265 | 3,265 | 3,225 | 3,250 | 21,900 |
| 2016/10/24 | 3,260 | 3,275 | 3,245 | 3,275 | 20,200 |
| 2016/10/21 | 3,270 | 3,270 | 3,240 | 3,245 | 19,200 |
| 2016/10/20 | 3,260 | 3,280 | 3,250 | 3,270 | 41,500 |
| 2016/10/19 | 3,245 | 3,280 | 3,245 | 3,260 | 52,100 |
| 2016/10/18 | 3,230 | 3,240 | 3,225 | 3,240 | 28,600 |
| 2016/10/17 | 3,220 | 3,235 | 3,210 | 3,225 | 15,700 |
| 2016/10/14 | 3,215 | 3,220 | 3,200 | 3,220 | 18,100 |
| 2016/10/13 | 3,215 | 3,215 | 3,185 | 3,215 | 18,800 |
| 2016/10/12 | 3,185 | 3,215 | 3,175 | 3,215 | 9,700 |
| 2016/10/11 | 3,200 | 3,220 | 3,180 | 3,215 | 14,000 |
| 2016/10/07 | 3,220 | 3,220 | 3,180 | 3,200 | 21,100 |
| 2016/10/06 | 3,215 | 3,230 | 3,205 | 3,220 | 38,900 |
| 2016/10/05 | 3,195 | 3,210 | 3,180 | 3,195 | 17,400 |
| 2016/10/04 | 3,210 | 3,210 | 3,170 | 3,195 | 9,900 |
| 2016/10/03 | 3,180 | 3,210 | 3,175 | 3,190 | 12,700 |
| 2016/09/30 | 3,155 | 3,215 | 3,155 | 3,170 | 14,900 |
| 2016/09/29 | 3,100 | 3,220 | 3,100 | 3,220 | 27,600 |
| 2016/09/28 | 3,195 | 3,195 | 3,075 | 3,100 | 22,100 |
| 2016/09/27 | 3,185 | 3,225 | 3,160 | 3,225 | 25,300 |
| 2016/09/26 | 3,225 | 3,225 | 3,205 | 3,225 | 17,700 |
| 2016/09/23 | 3,235 | 3,235 | 3,215 | 3,225 | 30,600 |
| 2016/09/21 | 3,220 | 3,230 | 3,190 | 3,225 | 45,500 |
| 2016/09/20 | 3,170 | 3,220 | 3,165 | 3,210 | 32,300 |
| 2016/09/16 | 3,170 | 3,210 | 3,155 | 3,210 | 41,600 |
| 2016/09/15 | 3,160 | 3,170 | 3,145 | 3,155 | 12,900 |
| 2016/09/14 | 3,155 | 3,185 | 3,140 | 3,165 | 15,800 |
| 2016/09/13 | 3,150 | 3,165 | 3,135 | 3,155 | 20,300 |
| 2016/09/12 | 3,130 | 3,145 | 3,105 | 3,145 | 17,200 |
| 2016/09/09 | 3,150 | 3,150 | 3,125 | 3,130 | 16,200 |
| 2016/09/08 | 3,130 | 3,155 | 3,105 | 3,155 | 15,500 |
| 2016/09/07 | 3,135 | 3,145 | 3,120 | 3,135 | 11,900 |
| 2016/09/06 | 3,065 | 3,150 | 3,055 | 3,145 | 18,000 |
| 2016/09/05 | 3,060 | 3,080 | 3,045 | 3,075 | 12,300 |
| 2016/09/02 | 3,065 | 3,065 | 3,040 | 3,055 | 6,900 |
| 2016/09/01 | 3,090 | 3,090 | 3,050 | 3,080 | 11,400 |
| 2016/08/31 | 3,055 | 3,125 | 3,035 | 3,125 | 17,900 |
| 2016/08/30 | 3,090 | 3,090 | 3,010 | 3,025 | 19,200 |
| 2016/08/29 | 3,100 | 3,105 | 3,065 | 3,095 | 9,300 |
| 2016/08/26 | 3,075 | 3,090 | 3,045 | 3,060 | 15,400 |
| 2016/08/25 | 3,085 | 3,105 | 3,075 | 3,095 | 9,200 |
| 2016/08/24 | 3,120 | 3,120 | 3,070 | 3,080 | 10,700 |
| 2016/08/23 | 3,090 | 3,140 | 3,090 | 3,120 | 17,600 |
| 2016/08/22 | 3,100 | 3,120 | 3,075 | 3,090 | 14,900 |
| 2016/08/19 | 3,130 | 3,140 | 3,065 | 3,120 | 23,300 |
| 2016/08/18 | 3,130 | 3,170 | 3,130 | 3,145 | 14,300 |
| 2016/08/17 | 3,105 | 3,180 | 3,105 | 3,165 | 20,500 |
| 2016/08/16 | 3,105 | 3,135 | 3,105 | 3,125 | 14,100 |
| 2016/08/15 | 3,090 | 3,115 | 3,090 | 3,105 | 2,700 |
| 2016/08/12 | 3,120 | 3,125 | 3,080 | 3,095 | 6,400 |
| 2016/08/10 | 3,125 | 3,125 | 3,080 | 3,115 | 7,200 |
| 2016/08/09 | 3,035 | 3,090 | 3,035 | 3,090 | 7,600 |
| 2016/08/08 | 3,150 | 3,150 | 3,040 | 3,070 | 15,000 |
| 2016/08/05 | 3,155 | 3,160 | 3,115 | 3,130 | 12,500 |
| 2016/08/04 | 3,110 | 3,165 | 3,110 | 3,155 | 21,100 |
| 2016/08/03 | 3,140 | 3,140 | 3,115 | 3,135 | 10,100 |
| 2016/08/02 | 3,120 | 3,160 | 3,115 | 3,155 | 19,900 |
| 2016/08/01 | 3,175 | 3,175 | 3,120 | 3,130 | 15,000 |
| 2016/07/29 | 3,120 | 3,200 | 3,010 | 3,180 | 51,600 |
| 2016/07/28 | 3,135 | 3,145 | 3,085 | 3,120 | 17,600 |
| 2016/07/27 | 3,180 | 3,180 | 3,130 | 3,145 | 15,900 |
| 2016/07/26 | 3,160 | 3,180 | 3,150 | 3,180 | 13,000 |
| 2016/07/25 | 3,140 | 3,200 | 3,125 | 3,170 | 42,700 |
| 2016/07/22 | 3,120 | 3,135 | 3,100 | 3,130 | 18,800 |
| 2016/07/21 | 3,160 | 3,160 | 3,125 | 3,140 | 19,700 |
| 2016/07/20 | 3,105 | 3,155 | 3,105 | 3,150 | 19,800 |
| 2016/07/19 | 3,100 | 3,160 | 3,085 | 3,160 | 24,300 |
| 2016/07/15 | 3,135 | 3,135 | 3,080 | 3,110 | 28,300 |
| 2016/07/14 | 3,105 | 3,135 | 3,080 | 3,125 | 16,800 |
| 2016/07/13 | 3,125 | 3,135 | 3,080 | 3,120 | 17,400 |
| 2016/07/12 | 3,095 | 3,150 | 3,090 | 3,105 | 19,800 |
| 2016/07/11 | 3,065 | 3,110 | 3,065 | 3,095 | 10,400 |
| 2016/07/08 | 3,080 | 3,080 | 2,986 | 3,025 | 21,800 |
| 2016/07/07 | 3,100 | 3,105 | 3,075 | 3,080 | 10,000 |
| 2016/07/06 | 3,120 | 3,145 | 3,070 | 3,130 | 22,000 |
| 2016/07/05 | 3,165 | 3,170 | 3,130 | 3,165 | 13,500 |
| 2016/07/04 | 3,155 | 3,190 | 3,130 | 3,145 | 26,300 |
| 2016/07/01 | 3,160 | 3,175 | 3,135 | 3,170 | 18,800 |
| 2016/06/30 | 3,130 | 3,150 | 3,070 | 3,130 | 44,400 |
| 2016/06/29 | 3,100 | 3,125 | 3,055 | 3,115 | 34,000 |
| 2016/06/28 | 3,030 | 3,090 | 2,970 | 3,080 | 23,000 |
| 2016/06/27 | 2,984 | 3,035 | 2,975 | 3,030 | 28,800 |
| 2016/06/24 | 3,145 | 3,165 | 2,930 | 2,966 | 47,400 |
| 2016/06/23 | 3,165 | 3,165 | 3,075 | 3,150 | 35,100 |
| 2016/06/22 | 3,180 | 3,180 | 3,075 | 3,145 | 38,100 |
| 2016/06/21 | 3,120 | 3,185 | 3,115 | 3,165 | 54,200 |
| 2016/06/20 | 3,100 | 3,170 | 3,055 | 3,160 | 61,000 |
| 2016/06/17 | 2,969 | 3,065 | 2,969 | 3,065 | 89,200 |
| 2016/06/16 | 3,010 | 3,020 | 2,917 | 2,957 | 67,700 |
| 2016/06/15 | 2,940 | 3,050 | 2,938 | 3,015 | 572,800 |
| 2016/06/14 | 3,150 | 3,175 | 3,040 | 3,050 | 83,100 |
| 2016/06/13 | 3,220 | 3,220 | 3,155 | 3,155 | 48,800 |
| 2016/06/10 | 3,270 | 3,270 | 3,225 | 3,235 | 31,200 |
| 2016/06/09 | 3,345 | 3,385 | 3,245 | 3,250 | 76,000 |
| 2016/06/08 | 3,370 | 3,370 | 3,320 | 3,340 | 133,900 |
| 2016/06/07 | 3,390 | 3,390 | 3,275 | 3,310 | 116,700 |
| 2016/06/06 | 3,295 | 3,335 | 3,265 | 3,335 | 42,600 |
| 2016/06/03 | 3,275 | 3,290 | 3,230 | 3,260 | 80,200 |
| 2016/06/02 | 3,250 | 3,285 | 3,185 | 3,245 | 357,500 |
| 2016/06/01 | 3,330 | 3,360 | 3,290 | 3,300 | 107,400 |
| 2016/05/31 | 3,270 | 3,415 | 3,240 | 3,335 | 220,200 |
| 2016/05/30 | 3,625 | 3,675 | 3,625 | 3,660 | 3,000 |
| 2016/05/27 | 3,605 | 3,670 | 3,570 | 3,640 | 11,100 |
| 2016/05/26 | 3,605 | 3,650 | 3,580 | 3,605 | 6,000 |
| 2016/05/25 | 3,605 | 3,635 | 3,595 | 3,605 | 5,000 |
| 2016/05/24 | 3,570 | 3,600 | 3,570 | 3,595 | 9,400 |
| 2016/05/23 | 3,560 | 3,580 | 3,535 | 3,550 | 8,800 |
| 2016/05/20 | 3,530 | 3,575 | 3,525 | 3,555 | 14,900 |
| 2016/05/19 | 3,440 | 3,575 | 3,440 | 3,520 | 15,300 |
| 2016/05/18 | 3,430 | 3,465 | 3,430 | 3,435 | 11,800 |
| 2016/05/17 | 3,330 | 3,415 | 3,305 | 3,405 | 16,700 |
| 2016/05/16 | 3,230 | 3,315 | 3,230 | 3,290 | 12,300 |
| 2016/05/13 | 3,310 | 3,315 | 3,200 | 3,230 | 12,100 |
| 2016/05/12 | 3,365 | 3,365 | 3,255 | 3,290 | 12,200 |
| 2016/05/11 | 3,450 | 3,465 | 3,355 | 3,370 | 13,100 |
| 2016/05/10 | 3,385 | 3,445 | 3,365 | 3,395 | 12,500 |
| 2016/05/09 | 3,410 | 3,420 | 3,340 | 3,345 | 11,600 |
| 2016/05/06 | 3,380 | 3,420 | 3,355 | 3,410 | 21,200 |
| 2016/05/02 | 3,320 | 3,460 | 3,320 | 3,440 | 14,500 |
| 2016/04/28 | 3,345 | 3,500 | 3,325 | 3,460 | 27,500 |
| 2016/04/27 | 3,190 | 3,290 | 3,190 | 3,275 | 14,200 |
| 2016/04/26 | 3,325 | 3,355 | 3,180 | 3,180 | 31,400 |
| 2016/04/25 | 3,450 | 3,450 | 3,355 | 3,380 | 13,600 |
| 2016/04/22 | 3,470 | 3,495 | 3,440 | 3,485 | 9,500 |
| 2016/04/21 | 3,465 | 3,540 | 3,465 | 3,480 | 14,300 |
| 2016/04/20 | 3,485 | 3,520 | 3,460 | 3,460 | 9,600 |
| 2016/04/19 | 3,465 | 3,525 | 3,465 | 3,485 | 9,600 |
| 2016/04/18 | 3,475 | 3,475 | 3,425 | 3,445 | 5,200 |
| 2016/04/15 | 3,535 | 3,545 | 3,480 | 3,520 | 6,000 |
| 2016/04/14 | 3,490 | 3,550 | 3,465 | 3,520 | 8,100 |
| 2016/04/13 | 3,500 | 3,525 | 3,415 | 3,450 | 4,300 |
| 2016/04/12 | 3,510 | 3,515 | 3,450 | 3,450 | 7,500 |
| 2016/04/11 | 3,490 | 3,510 | 3,455 | 3,470 | 4,400 |
| 2016/04/08 | 3,470 | 3,550 | 3,430 | 3,515 | 17,000 |
| 2016/04/07 | 3,520 | 3,550 | 3,440 | 3,485 | 10,600 |
| 2016/04/06 | 3,435 | 3,525 | 3,385 | 3,460 | 7,400 |
| 2016/04/05 | 3,500 | 3,500 | 3,405 | 3,435 | 8,400 |
| 2016/04/04 | 3,430 | 3,520 | 3,410 | 3,485 | 8,300 |
| 2016/04/01 | 3,605 | 3,605 | 3,490 | 3,495 | 8,000 |
| 2016/03/31 | 3,595 | 3,600 | 3,525 | 3,565 | 6,700 |
| 2016/03/30 | 3,585 | 3,600 | 3,555 | 3,575 | 7,400 |
| 2016/03/29 | 3,530 | 3,585 | 3,455 | 3,585 | 6,300 |
| 2016/03/28 | 3,535 | 3,590 | 3,455 | 3,550 | 11,000 |
| 2016/03/25 | 3,600 | 3,630 | 3,565 | 3,575 | 6,800 |
| 2016/03/24 | 3,530 | 3,600 | 3,495 | 3,570 | 5,400 |
| 2016/03/23 | 3,630 | 3,630 | 3,550 | 3,555 | 10,200 |
| 2016/03/22 | 3,595 | 3,725 | 3,595 | 3,685 | 19,400 |
| 2016/03/18 | 3,615 | 3,615 | 3,505 | 3,600 | 10,800 |
| 2016/03/17 | 3,565 | 3,620 | 3,520 | 3,585 | 11,500 |
| 2016/03/16 | 3,590 | 3,595 | 3,500 | 3,500 | 12,000 |
| 2016/03/15 | 3,600 | 3,600 | 3,430 | 3,565 | 13,700 |
| 2016/03/14 | 3,465 | 3,630 | 3,465 | 3,560 | 8,200 |
| 2016/03/11 | 3,380 | 3,475 | 3,365 | 3,460 | 14,000 |
| 2016/03/10 | 3,330 | 3,445 | 3,285 | 3,415 | 8,500 |
| 2016/03/09 | 3,410 | 3,435 | 3,290 | 3,325 | 16,200 |
| 2016/03/08 | 3,530 | 3,550 | 3,400 | 3,455 | 17,000 |
| 2016/03/07 | 3,680 | 3,680 | 3,545 | 3,585 | 12,000 |
| 2016/03/04 | 3,675 | 3,675 | 3,620 | 3,655 | 7,000 |
| 2016/03/03 | 3,670 | 3,680 | 3,635 | 3,680 | 7,800 |
| 2016/03/02 | 3,605 | 3,690 | 3,595 | 3,655 | 9,800 |
| 2016/03/01 | 3,510 | 3,540 | 3,375 | 3,535 | 24,400 |
| 2016/02/29 | 3,580 | 3,595 | 3,495 | 3,565 | 14,000 |
| 2016/02/26 | 3,485 | 3,580 | 3,465 | 3,570 | 18,200 |
| 2016/02/25 | 3,465 | 3,490 | 3,375 | 3,480 | 18,600 |
| 2016/02/24 | 3,475 | 3,475 | 3,365 | 3,405 | 16,300 |
| 2016/02/23 | 3,490 | 3,490 | 3,375 | 3,475 | 16,700 |
| 2016/02/22 | 3,405 | 3,490 | 3,380 | 3,480 | 14,500 |
| 2016/02/19 | 3,295 | 3,425 | 3,280 | 3,410 | 26,100 |
| 2016/02/18 | 3,190 | 3,340 | 3,190 | 3,285 | 21,300 |
| 2016/02/17 | 3,050 | 3,150 | 3,050 | 3,150 | 9,200 |
| 2016/02/16 | 3,115 | 3,190 | 3,060 | 3,070 | 9,100 |
| 2016/02/15 | 3,115 | 3,175 | 3,095 | 3,105 | 13,800 |
| 2016/02/12 | 3,050 | 3,095 | 2,998 | 3,045 | 22,900 |
| 2016/02/10 | 3,135 | 3,180 | 3,050 | 3,100 | 15,300 |
| 2016/02/09 | 3,155 | 3,155 | 3,020 | 3,105 | 16,400 |
| 2016/02/08 | 3,175 | 3,240 | 3,110 | 3,225 | 15,900 |
| 2016/02/05 | 3,100 | 3,175 | 3,050 | 3,175 | 26,400 |
| 2016/02/04 | 3,365 | 3,365 | 3,030 | 3,105 | 57,200 |
| 2016/02/03 | 3,570 | 3,570 | 3,460 | 3,465 | 7,100 |
| 2016/02/02 | 3,570 | 3,650 | 3,475 | 3,595 | 10,200 |
| 2016/02/01 | 3,650 | 3,690 | 3,490 | 3,570 | 23,600 |
| 2016/01/29 | 3,440 | 3,600 | 3,390 | 3,580 | 24,500 |
| 2016/01/28 | 3,440 | 3,450 | 3,395 | 3,440 | 12,600 |
| 2016/01/27 | 3,460 | 3,510 | 3,425 | 3,450 | 12,800 |
| 2016/01/26 | 3,470 | 3,495 | 3,440 | 3,465 | 10,200 |
| 2016/01/25 | 3,530 | 3,530 | 3,450 | 3,490 | 10,100 |
| 2016/01/22 | 3,495 | 3,520 | 3,440 | 3,515 | 12,800 |
| 2016/01/21 | 3,515 | 3,630 | 3,385 | 3,385 | 20,600 |
| 2016/01/20 | 3,455 | 3,585 | 3,435 | 3,490 | 27,500 |
| 2016/01/19 | 3,325 | 3,470 | 3,305 | 3,435 | 12,600 |
| 2016/01/18 | 3,235 | 3,385 | 3,160 | 3,365 | 9,900 |
| 2016/01/15 | 3,480 | 3,480 | 3,315 | 3,335 | 9,200 |
| 2016/01/14 | 3,430 | 3,465 | 3,365 | 3,395 | 17,600 |
| 2016/01/13 | 3,390 | 3,610 | 3,390 | 3,515 | 10,400 |
| 2016/01/12 | 3,590 | 3,700 | 3,335 | 3,365 | 17,800 |
| 2016/01/08 | 3,560 | 3,665 | 3,550 | 3,590 | 11,300 |
| 2016/01/07 | 3,550 | 3,700 | 3,550 | 3,595 | 13,200 |
| 2016/01/06 | 3,600 | 3,650 | 3,545 | 3,605 | 11,600 |
| 2016/01/05 | 3,550 | 3,650 | 3,550 | 3,600 | 12,000 |
| 2016/01/04 | 3,455 | 3,775 | 3,455 | 3,580 | 22,200 |