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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,393 | 1,409 | 1,360 | 1,404 | 3,100 |
| 2011/12/29 | 1,373 | 1,375 | 1,362 | 1,363 | 1,700 |
| 2011/12/28 | 1,360 | 1,379 | 1,360 | 1,373 | 1,000 |
| 2011/12/27 | 1,375 | 1,402 | 1,370 | 1,390 | 3,000 |
| 2011/12/26 | 1,420 | 1,420 | 1,375 | 1,375 | 8,200 |
| 2011/12/22 | 1,430 | 1,430 | 1,406 | 1,428 | 16,200 |
| 2011/12/21 | 1,450 | 1,459 | 1,423 | 1,431 | 19,600 |
| 2011/12/20 | 1,388 | 1,426 | 1,379 | 1,426 | 21,400 |
| 2011/12/19 | 1,363 | 1,380 | 1,359 | 1,380 | 8,900 |
| 2011/12/16 | 1,364 | 1,368 | 1,361 | 1,362 | 3,700 |
| 2011/12/15 | 1,351 | 1,368 | 1,351 | 1,360 | 5,500 |
| 2011/12/14 | 1,364 | 1,370 | 1,364 | 1,370 | 2,100 |
| 2011/12/13 | 1,358 | 1,370 | 1,349 | 1,363 | 5,900 |
| 2011/12/12 | 1,363 | 1,368 | 1,346 | 1,367 | 1,800 |
| 2011/12/09 | 1,343 | 1,364 | 1,330 | 1,364 | 13,300 |
| 2011/12/08 | 1,336 | 1,340 | 1,320 | 1,336 | 4,700 |
| 2011/12/07 | 1,313 | 1,343 | 1,313 | 1,336 | 8,400 |
| 2011/12/06 | 1,342 | 1,370 | 1,316 | 1,320 | 3,600 |
| 2011/12/05 | 1,349 | 1,375 | 1,348 | 1,370 | 1,700 |
| 2011/12/02 | 1,371 | 1,375 | 1,356 | 1,374 | 2,500 |
| 2011/12/01 | 1,364 | 1,365 | 1,348 | 1,365 | 2,600 |
| 2011/11/30 | 1,340 | 1,370 | 1,322 | 1,346 | 4,700 |
| 2011/11/29 | 1,337 | 1,370 | 1,288 | 1,370 | 4,300 |
| 2011/11/28 | 1,382 | 1,383 | 1,336 | 1,336 | 2,400 |
| 2011/11/25 | 1,370 | 1,371 | 1,350 | 1,359 | 7,800 |
| 2011/11/24 | 1,358 | 1,365 | 1,338 | 1,351 | 4,300 |
| 2011/11/22 | 1,368 | 1,387 | 1,331 | 1,365 | 7,300 |
| 2011/11/21 | 1,357 | 1,380 | 1,341 | 1,380 | 7,100 |
| 2011/11/18 | 1,344 | 1,350 | 1,325 | 1,350 | 8,500 |
| 2011/11/17 | 1,318 | 1,346 | 1,308 | 1,346 | 6,400 |
| 2011/11/16 | 1,295 | 1,318 | 1,295 | 1,301 | 2,800 |
| 2011/11/15 | 1,303 | 1,303 | 1,295 | 1,295 | 400 |
| 2011/11/14 | 1,329 | 1,329 | 1,281 | 1,295 | 3,600 |
| 2011/11/11 | 1,296 | 1,315 | 1,296 | 1,315 | 3,000 |
| 2011/11/10 | 1,315 | 1,315 | 1,295 | 1,309 | 6,100 |
| 2011/11/09 | 1,300 | 1,316 | 1,298 | 1,316 | 4,000 |
| 2011/11/08 | 1,319 | 1,335 | 1,302 | 1,302 | 6,400 |
| 2011/11/07 | 1,337 | 1,337 | 1,314 | 1,325 | 2,800 |
| 2011/11/04 | 1,322 | 1,340 | 1,322 | 1,337 | 1,300 |
| 2011/11/02 | 1,312 | 1,329 | 1,309 | 1,329 | 6,900 |
| 2011/11/01 | 1,330 | 1,340 | 1,330 | 1,334 | 2,300 |
| 2011/10/31 | 1,383 | 1,383 | 1,331 | 1,335 | 4,900 |
| 2011/10/28 | 1,384 | 1,385 | 1,354 | 1,379 | 4,100 |
| 2011/10/27 | 1,376 | 1,384 | 1,335 | 1,384 | 4,100 |
| 2011/10/26 | 1,360 | 1,368 | 1,342 | 1,368 | 3,300 |
| 2011/10/25 | 1,406 | 1,406 | 1,360 | 1,383 | 7,800 |
| 2011/10/24 | 1,358 | 1,382 | 1,348 | 1,382 | 7,100 |
| 2011/10/21 | 1,372 | 1,374 | 1,330 | 1,330 | 7,600 |
| 2011/10/20 | 1,374 | 1,374 | 1,345 | 1,371 | 5,700 |
| 2011/10/19 | 1,346 | 1,375 | 1,336 | 1,375 | 3,900 |
| 2011/10/18 | 1,342 | 1,378 | 1,342 | 1,346 | 3,800 |
| 2011/10/17 | 1,358 | 1,372 | 1,358 | 1,372 | 2,700 |
| 2011/10/14 | 1,357 | 1,390 | 1,356 | 1,388 | 1,900 |
| 2011/10/13 | 1,382 | 1,399 | 1,375 | 1,378 | 1,100 |
| 2011/10/12 | 1,355 | 1,382 | 1,332 | 1,382 | 4,900 |
| 2011/10/11 | 1,347 | 1,362 | 1,287 | 1,350 | 4,500 |
| 2011/10/07 | 1,328 | 1,345 | 1,328 | 1,338 | 3,400 |
| 2011/10/06 | 1,302 | 1,329 | 1,302 | 1,325 | 3,400 |
| 2011/10/05 | 1,330 | 1,330 | 1,299 | 1,301 | 6,800 |
| 2011/10/04 | 1,345 | 1,345 | 1,321 | 1,322 | 4,500 |
| 2011/10/03 | 1,342 | 1,358 | 1,342 | 1,346 | 5,100 |
| 2011/09/30 | 1,439 | 1,439 | 1,362 | 1,386 | 10,900 |
| 2011/09/29 | 1,384 | 1,439 | 1,360 | 1,439 | 10,100 |
| 2011/09/28 | 1,397 | 1,425 | 1,351 | 1,404 | 11,300 |
| 2011/09/27 | 1,350 | 1,398 | 1,350 | 1,398 | 8,900 |
| 2011/09/26 | 1,409 | 1,409 | 1,345 | 1,348 | 9,700 |
| 2011/09/22 | 1,406 | 1,406 | 1,375 | 1,401 | 8,000 |
| 2011/09/21 | 1,420 | 1,420 | 1,344 | 1,384 | 11,200 |
| 2011/09/20 | 1,388 | 1,426 | 1,388 | 1,403 | 7,400 |
| 2011/09/16 | 1,375 | 1,415 | 1,375 | 1,415 | 7,300 |
| 2011/09/15 | 1,351 | 1,388 | 1,351 | 1,371 | 4,100 |
| 2011/09/14 | 1,379 | 1,389 | 1,340 | 1,348 | 6,800 |
| 2011/09/13 | 1,346 | 1,370 | 1,340 | 1,369 | 4,400 |
| 2011/09/12 | 1,360 | 1,361 | 1,341 | 1,348 | 3,100 |
| 2011/09/09 | 1,366 | 1,388 | 1,366 | 1,375 | 12,400 |
| 2011/09/08 | 1,370 | 1,374 | 1,365 | 1,374 | 2,100 |
| 2011/09/07 | 1,368 | 1,381 | 1,360 | 1,365 | 3,200 |
| 2011/09/06 | 1,362 | 1,375 | 1,362 | 1,375 | 4,700 |
| 2011/09/05 | 1,426 | 1,426 | 1,375 | 1,380 | 3,200 |
| 2011/09/02 | 1,439 | 1,450 | 1,406 | 1,435 | 3,400 |
| 2011/09/01 | 1,411 | 1,440 | 1,381 | 1,440 | 3,600 |
| 2011/08/31 | 1,419 | 1,419 | 1,371 | 1,398 | 5,000 |
| 2011/08/30 | 1,355 | 1,410 | 1,355 | 1,410 | 6,700 |
| 2011/08/29 | 1,350 | 1,380 | 1,350 | 1,354 | 5,000 |
| 2011/08/26 | 1,383 | 1,383 | 1,338 | 1,380 | 4,700 |
| 2011/08/25 | 1,394 | 1,398 | 1,367 | 1,369 | 9,600 |
| 2011/08/24 | 1,372 | 1,390 | 1,349 | 1,366 | 7,100 |
| 2011/08/23 | 1,360 | 1,378 | 1,342 | 1,360 | 14,100 |
| 2011/08/22 | 1,336 | 1,357 | 1,328 | 1,332 | 8,700 |
| 2011/08/19 | 1,340 | 1,357 | 1,326 | 1,335 | 13,600 |
| 2011/08/18 | 1,357 | 1,360 | 1,346 | 1,346 | 5,300 |
| 2011/08/17 | 1,346 | 1,360 | 1,345 | 1,357 | 2,200 |
| 2011/08/16 | 1,342 | 1,350 | 1,342 | 1,346 | 6,500 |
| 2011/08/15 | 1,382 | 1,382 | 1,328 | 1,338 | 12,600 |
| 2011/08/12 | 1,401 | 1,407 | 1,360 | 1,365 | 14,000 |
| 2011/08/11 | 1,360 | 1,395 | 1,360 | 1,392 | 4,800 |
| 2011/08/10 | 1,441 | 1,444 | 1,371 | 1,395 | 9,700 |
| 2011/08/09 | 1,355 | 1,412 | 1,332 | 1,411 | 13,200 |
| 2011/08/08 | 1,382 | 1,424 | 1,372 | 1,412 | 6,500 |
| 2011/08/05 | 1,369 | 1,400 | 1,350 | 1,395 | 7,800 |
| 2011/08/04 | 1,492 | 1,492 | 1,456 | 1,459 | 7,400 |
| 2011/08/03 | 1,506 | 1,519 | 1,487 | 1,491 | 7,400 |
| 2011/08/02 | 1,530 | 1,553 | 1,500 | 1,531 | 5,700 |
| 2011/08/01 | 1,583 | 1,584 | 1,537 | 1,553 | 4,100 |
| 2011/07/29 | 1,574 | 1,598 | 1,572 | 1,590 | 19,000 |
| 2011/07/28 | 1,547 | 1,598 | 1,538 | 1,598 | 7,100 |
| 2011/07/27 | 1,576 | 1,587 | 1,543 | 1,563 | 5,100 |
| 2011/07/26 | 1,570 | 1,591 | 1,570 | 1,590 | 6,600 |
| 2011/07/25 | 1,578 | 1,587 | 1,569 | 1,585 | 8,400 |
| 2011/07/22 | 1,557 | 1,573 | 1,546 | 1,573 | 17,700 |
| 2011/07/21 | 1,552 | 1,552 | 1,524 | 1,539 | 22,100 |
| 2011/07/20 | 1,570 | 1,570 | 1,549 | 1,556 | 26,900 |
| 2011/07/19 | 1,545 | 1,573 | 1,545 | 1,573 | 15,600 |
| 2011/07/15 | 1,507 | 1,542 | 1,507 | 1,542 | 14,900 |
| 2011/07/14 | 1,492 | 1,529 | 1,492 | 1,515 | 6,200 |
| 2011/07/13 | 1,486 | 1,516 | 1,486 | 1,506 | 6,600 |
| 2011/07/12 | 1,502 | 1,524 | 1,485 | 1,490 | 5,600 |
| 2011/07/11 | 1,485 | 1,529 | 1,485 | 1,529 | 9,400 |
| 2011/07/08 | 1,527 | 1,527 | 1,496 | 1,497 | 10,200 |
| 2011/07/07 | 1,533 | 1,540 | 1,514 | 1,526 | 8,800 |
| 2011/07/06 | 1,500 | 1,545 | 1,489 | 1,545 | 13,000 |
| 2011/07/05 | 1,520 | 1,524 | 1,511 | 1,524 | 5,300 |
| 2011/07/04 | 1,459 | 1,518 | 1,459 | 1,501 | 14,200 |
| 2011/07/01 | 1,468 | 1,475 | 1,446 | 1,464 | 9,800 |
| 2011/06/30 | 1,404 | 1,470 | 1,404 | 1,464 | 15,000 |
| 2011/06/29 | 1,351 | 1,406 | 1,351 | 1,401 | 17,700 |
| 2011/06/28 | 1,413 | 1,428 | 1,305 | 1,332 | 25,200 |
| 2011/06/27 | 1,402 | 1,404 | 1,390 | 1,404 | 11,400 |
| 2011/06/24 | 1,393 | 1,411 | 1,393 | 1,401 | 8,400 |
| 2011/06/23 | 1,400 | 1,411 | 1,400 | 1,405 | 4,600 |
| 2011/06/22 | 1,397 | 1,424 | 1,391 | 1,424 | 17,200 |
| 2011/06/21 | 1,395 | 1,396 | 1,382 | 1,390 | 16,500 |
| 2011/06/20 | 1,412 | 1,412 | 1,382 | 1,395 | 16,800 |
| 2011/06/17 | 1,410 | 1,413 | 1,399 | 1,406 | 9,300 |
| 2011/06/16 | 1,422 | 1,436 | 1,418 | 1,419 | 8,700 |
| 2011/06/15 | 1,444 | 1,444 | 1,435 | 1,435 | 4,800 |
| 2011/06/14 | 1,405 | 1,457 | 1,405 | 1,455 | 4,700 |
| 2011/06/13 | 1,415 | 1,426 | 1,403 | 1,419 | 2,100 |
| 2011/06/10 | 1,415 | 1,450 | 1,398 | 1,415 | 14,200 |
| 2011/06/09 | 1,412 | 1,431 | 1,396 | 1,420 | 8,200 |
| 2011/06/08 | 1,415 | 1,421 | 1,415 | 1,417 | 2,400 |
| 2011/06/07 | 1,390 | 1,446 | 1,390 | 1,432 | 4,700 |
| 2011/06/06 | 1,431 | 1,431 | 1,395 | 1,410 | 7,200 |
| 2011/06/03 | 1,464 | 1,465 | 1,431 | 1,434 | 6,400 |
| 2011/06/02 | 1,468 | 1,468 | 1,452 | 1,464 | 6,300 |
| 2011/06/01 | 1,510 | 1,513 | 1,481 | 1,488 | 7,500 |
| 2011/05/31 | 1,498 | 1,533 | 1,498 | 1,517 | 3,900 |
| 2011/05/30 | 1,509 | 1,509 | 1,499 | 1,508 | 2,500 |
| 2011/05/27 | 1,516 | 1,521 | 1,507 | 1,508 | 3,000 |
| 2011/05/26 | 1,542 | 1,549 | 1,515 | 1,516 | 6,000 |
| 2011/05/25 | 1,549 | 1,549 | 1,508 | 1,523 | 6,700 |
| 2011/05/24 | 1,527 | 1,532 | 1,501 | 1,532 | 7,700 |
| 2011/05/23 | 1,544 | 1,544 | 1,503 | 1,519 | 9,400 |
| 2011/05/20 | 1,555 | 1,560 | 1,539 | 1,546 | 7,300 |
| 2011/05/19 | 1,548 | 1,560 | 1,546 | 1,555 | 3,800 |
| 2011/05/18 | 1,541 | 1,563 | 1,530 | 1,556 | 4,800 |
| 2011/05/17 | 1,565 | 1,565 | 1,510 | 1,530 | 6,500 |
| 2011/05/16 | 1,531 | 1,560 | 1,531 | 1,541 | 4,000 |
| 2011/05/13 | 1,545 | 1,562 | 1,531 | 1,558 | 10,300 |
| 2011/05/12 | 1,552 | 1,577 | 1,552 | 1,561 | 5,100 |
| 2011/05/11 | 1,593 | 1,601 | 1,588 | 1,592 | 4,300 |
| 2011/05/10 | 1,590 | 1,595 | 1,587 | 1,590 | 3,800 |
| 2011/05/09 | 1,612 | 1,612 | 1,590 | 1,604 | 2,500 |
| 2011/05/06 | 1,606 | 1,612 | 1,589 | 1,612 | 2,900 |
| 2011/05/02 | 1,611 | 1,611 | 1,602 | 1,605 | 4,200 |
| 2011/04/28 | 1,596 | 1,633 | 1,596 | 1,629 | 5,100 |
| 2011/04/27 | 1,620 | 1,620 | 1,600 | 1,604 | 2,900 |
| 2011/04/26 | 1,605 | 1,623 | 1,582 | 1,623 | 6,200 |
| 2011/04/25 | 1,630 | 1,630 | 1,618 | 1,623 | 7,300 |
| 2011/04/22 | 1,612 | 1,624 | 1,605 | 1,618 | 7,800 |
| 2011/04/21 | 1,616 | 1,616 | 1,606 | 1,611 | 6,000 |
| 2011/04/20 | 1,630 | 1,630 | 1,610 | 1,612 | 8,500 |
| 2011/04/19 | 1,604 | 1,630 | 1,590 | 1,630 | 5,900 |
| 2011/04/18 | 1,623 | 1,627 | 1,605 | 1,620 | 5,600 |
| 2011/04/15 | 1,623 | 1,639 | 1,595 | 1,623 | 6,000 |
| 2011/04/14 | 1,609 | 1,639 | 1,589 | 1,623 | 4,800 |
| 2011/04/13 | 1,589 | 1,652 | 1,589 | 1,628 | 7,900 |
| 2011/04/12 | 1,608 | 1,615 | 1,572 | 1,597 | 14,700 |
| 2011/04/11 | 1,642 | 1,650 | 1,620 | 1,626 | 4,700 |
| 2011/04/08 | 1,648 | 1,681 | 1,630 | 1,639 | 9,100 |
| 2011/04/07 | 1,594 | 1,717 | 1,594 | 1,682 | 8,700 |
| 2011/04/06 | 1,696 | 1,696 | 1,594 | 1,602 | 9,800 |
| 2011/04/05 | 1,663 | 1,664 | 1,622 | 1,630 | 2,500 |
| 2011/04/04 | 1,687 | 1,711 | 1,680 | 1,694 | 3,500 |
| 2011/04/01 | 1,686 | 1,706 | 1,666 | 1,686 | 4,100 |
| 2011/03/31 | 1,680 | 1,695 | 1,640 | 1,695 | 6,500 |
| 2011/03/30 | 1,678 | 1,678 | 1,630 | 1,677 | 8,000 |
| 2011/03/29 | 1,645 | 1,696 | 1,600 | 1,696 | 6,800 |
| 2011/03/28 | 1,636 | 1,650 | 1,615 | 1,650 | 5,500 |
| 2011/03/25 | 1,690 | 1,690 | 1,615 | 1,627 | 10,100 |
| 2011/03/24 | 1,614 | 1,650 | 1,574 | 1,642 | 8,400 |
| 2011/03/23 | 1,648 | 1,648 | 1,621 | 1,627 | 8,700 |
| 2011/03/22 | 1,639 | 1,639 | 1,599 | 1,610 | 10,000 |
| 2011/03/18 | 1,525 | 1,579 | 1,523 | 1,569 | 26,800 |
| 2011/03/17 | 1,361 | 1,445 | 1,361 | 1,440 | 9,900 |
| 2011/03/16 | 1,409 | 1,476 | 1,369 | 1,421 | 16,500 |
| 2011/03/15 | 1,480 | 1,482 | 1,292 | 1,420 | 31,800 |
| 2011/03/14 | 1,429 | 1,642 | 1,411 | 1,480 | 15,900 |
| 2011/03/11 | 1,688 | 1,728 | 1,688 | 1,689 | 28,000 |
| 2011/03/10 | 1,755 | 1,755 | 1,728 | 1,728 | 8,600 |
| 2011/03/09 | 1,765 | 1,789 | 1,755 | 1,755 | 6,400 |
| 2011/03/08 | 1,747 | 1,760 | 1,747 | 1,752 | 6,300 |
| 2011/03/07 | 1,788 | 1,789 | 1,765 | 1,765 | 7,900 |
| 2011/03/04 | 1,797 | 1,797 | 1,787 | 1,788 | 7,700 |
| 2011/03/03 | 1,799 | 1,799 | 1,785 | 1,790 | 2,800 |
| 2011/03/02 | 1,790 | 1,809 | 1,785 | 1,790 | 6,400 |
| 2011/03/01 | 1,800 | 1,823 | 1,800 | 1,800 | 3,400 |
| 2011/02/28 | 1,809 | 1,821 | 1,800 | 1,807 | 3,000 |
| 2011/02/25 | 1,816 | 1,816 | 1,776 | 1,801 | 9,400 |
| 2011/02/24 | 1,803 | 1,810 | 1,801 | 1,802 | 7,300 |
| 2011/02/23 | 1,818 | 1,835 | 1,810 | 1,819 | 8,100 |
| 2011/02/22 | 1,869 | 1,869 | 1,829 | 1,839 | 8,700 |
| 2011/02/21 | 1,868 | 1,870 | 1,855 | 1,870 | 6,700 |
| 2011/02/18 | 1,879 | 1,879 | 1,866 | 1,875 | 8,500 |
| 2011/02/17 | 1,842 | 1,885 | 1,842 | 1,885 | 8,600 |
| 2011/02/16 | 1,836 | 1,857 | 1,836 | 1,840 | 3,800 |
| 2011/02/15 | 1,851 | 1,855 | 1,841 | 1,841 | 1,600 |
| 2011/02/14 | 1,842 | 1,857 | 1,842 | 1,851 | 2,000 |
| 2011/02/10 | 1,833 | 1,860 | 1,831 | 1,842 | 3,000 |
| 2011/02/09 | 1,837 | 1,874 | 1,835 | 1,836 | 2,800 |
| 2011/02/08 | 1,865 | 1,866 | 1,833 | 1,836 | 8,300 |
| 2011/02/07 | 1,853 | 1,875 | 1,853 | 1,875 | 8,100 |
| 2011/02/04 | 1,895 | 1,896 | 1,874 | 1,883 | 3,700 |
| 2011/02/03 | 1,899 | 1,899 | 1,873 | 1,874 | 3,400 |
| 2011/02/02 | 1,885 | 1,900 | 1,882 | 1,888 | 6,800 |
| 2011/02/01 | 1,864 | 1,893 | 1,864 | 1,879 | 6,400 |
| 2011/01/31 | 1,879 | 1,902 | 1,857 | 1,864 | 9,300 |
| 2011/01/28 | 1,892 | 1,920 | 1,878 | 1,890 | 14,600 |
| 2011/01/27 | 1,890 | 1,910 | 1,870 | 1,875 | 12,600 |
| 2011/01/26 | 1,900 | 1,902 | 1,888 | 1,892 | 5,500 |
| 2011/01/25 | 1,911 | 1,920 | 1,898 | 1,920 | 13,900 |
| 2011/01/24 | 1,915 | 1,915 | 1,868 | 1,893 | 21,200 |
| 2011/01/21 | 1,917 | 1,917 | 1,859 | 1,883 | 17,000 |
| 2011/01/20 | 1,920 | 1,928 | 1,880 | 1,910 | 19,000 |
| 2011/01/19 | 1,892 | 1,920 | 1,892 | 1,919 | 15,500 |
| 2011/01/18 | 1,901 | 1,903 | 1,892 | 1,898 | 8,800 |
| 2011/01/17 | 1,903 | 1,910 | 1,890 | 1,900 | 8,600 |
| 2011/01/14 | 1,910 | 1,910 | 1,890 | 1,893 | 9,200 |
| 2011/01/13 | 1,909 | 1,913 | 1,895 | 1,908 | 8,700 |
| 2011/01/12 | 1,918 | 1,919 | 1,900 | 1,902 | 8,200 |
| 2011/01/11 | 1,886 | 1,927 | 1,881 | 1,915 | 15,700 |
| 2011/01/07 | 1,923 | 1,923 | 1,885 | 1,885 | 12,300 |
| 2011/01/06 | 1,882 | 1,915 | 1,880 | 1,913 | 7,800 |
| 2011/01/05 | 1,912 | 1,912 | 1,894 | 1,905 | 4,300 |
| 2011/01/04 | 1,872 | 1,927 | 1,863 | 1,894 | 11,200 |