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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,435 | 3,480 | 3,390 | 3,470 | 5,200 |
| 2015/12/29 | 3,385 | 3,435 | 3,275 | 3,435 | 7,400 |
| 2015/12/28 | 3,340 | 3,385 | 3,255 | 3,385 | 9,100 |
| 2015/12/25 | 3,400 | 3,400 | 3,315 | 3,340 | 3,800 |
| 2015/12/24 | 3,470 | 3,475 | 3,365 | 3,385 | 10,500 |
| 2015/12/22 | 3,340 | 3,545 | 3,285 | 3,435 | 31,300 |
| 2015/12/21 | 3,290 | 3,330 | 3,250 | 3,320 | 18,800 |
| 2015/12/18 | 3,295 | 3,340 | 3,265 | 3,290 | 23,300 |
| 2015/12/17 | 3,205 | 3,250 | 3,205 | 3,250 | 6,600 |
| 2015/12/16 | 3,200 | 3,230 | 3,170 | 3,200 | 11,300 |
| 2015/12/15 | 3,160 | 3,190 | 3,160 | 3,160 | 3,200 |
| 2015/12/14 | 3,130 | 3,205 | 3,120 | 3,190 | 7,400 |
| 2015/12/11 | 3,110 | 3,190 | 3,110 | 3,140 | 12,900 |
| 2015/12/10 | 3,125 | 3,175 | 3,110 | 3,135 | 10,800 |
| 2015/12/09 | 3,175 | 3,185 | 3,090 | 3,120 | 6,700 |
| 2015/12/08 | 3,160 | 3,200 | 3,130 | 3,175 | 7,200 |
| 2015/12/07 | 3,090 | 3,155 | 3,075 | 3,115 | 8,000 |
| 2015/12/04 | 3,100 | 3,110 | 3,070 | 3,085 | 7,300 |
| 2015/12/03 | 3,165 | 3,200 | 3,150 | 3,160 | 4,500 |
| 2015/12/02 | 3,205 | 3,215 | 3,165 | 3,200 | 3,500 |
| 2015/12/01 | 3,160 | 3,210 | 3,160 | 3,210 | 6,800 |
| 2015/11/30 | 3,170 | 3,200 | 3,110 | 3,140 | 10,600 |
| 2015/11/27 | 3,140 | 3,190 | 3,135 | 3,135 | 6,400 |
| 2015/11/26 | 3,200 | 3,230 | 3,130 | 3,140 | 10,900 |
| 2015/11/25 | 3,215 | 3,215 | 3,165 | 3,195 | 12,300 |
| 2015/11/24 | 3,230 | 3,265 | 3,180 | 3,190 | 16,400 |
| 2015/11/20 | 3,185 | 3,270 | 3,165 | 3,250 | 23,700 |
| 2015/11/19 | 3,160 | 3,185 | 3,145 | 3,185 | 11,100 |
| 2015/11/18 | 3,160 | 3,160 | 3,115 | 3,145 | 8,400 |
| 2015/11/17 | 3,130 | 3,160 | 3,115 | 3,160 | 8,300 |
| 2015/11/16 | 3,100 | 3,140 | 3,100 | 3,130 | 4,400 |
| 2015/11/13 | 3,140 | 3,165 | 3,105 | 3,150 | 10,100 |
| 2015/11/12 | 3,150 | 3,175 | 3,080 | 3,145 | 9,100 |
| 2015/11/11 | 3,085 | 3,170 | 3,080 | 3,160 | 15,700 |
| 2015/11/10 | 2,999 | 3,060 | 2,978 | 3,055 | 11,900 |
| 2015/11/09 | 3,040 | 3,040 | 2,988 | 3,020 | 12,200 |
| 2015/11/06 | 3,065 | 3,065 | 2,966 | 2,988 | 11,000 |
| 2015/11/05 | 3,015 | 3,075 | 3,010 | 3,060 | 10,500 |
| 2015/11/04 | 3,015 | 3,045 | 3,000 | 3,020 | 7,300 |
| 2015/11/02 | 3,040 | 3,070 | 2,940 | 2,975 | 19,500 |
| 2015/10/30 | 2,956 | 3,035 | 2,938 | 3,005 | 12,500 |
| 2015/10/29 | 2,930 | 2,941 | 2,911 | 2,914 | 13,500 |
| 2015/10/28 | 2,941 | 2,967 | 2,919 | 2,928 | 6,800 |
| 2015/10/27 | 2,986 | 2,995 | 2,932 | 2,940 | 9,000 |
| 2015/10/26 | 3,005 | 3,005 | 2,925 | 2,986 | 11,600 |
| 2015/10/23 | 3,000 | 3,000 | 2,960 | 2,972 | 7,000 |
| 2015/10/22 | 3,000 | 3,020 | 2,955 | 2,973 | 10,800 |
| 2015/10/21 | 2,921 | 2,998 | 2,891 | 2,998 | 11,800 |
| 2015/10/20 | 2,915 | 2,943 | 2,910 | 2,931 | 9,900 |
| 2015/10/19 | 2,909 | 2,938 | 2,885 | 2,901 | 7,300 |
| 2015/10/16 | 2,980 | 2,980 | 2,910 | 2,923 | 8,700 |
| 2015/10/15 | 2,895 | 2,969 | 2,895 | 2,934 | 5,100 |
| 2015/10/14 | 2,968 | 2,970 | 2,908 | 2,909 | 7,100 |
| 2015/10/13 | 3,035 | 3,055 | 2,993 | 3,015 | 4,400 |
| 2015/10/09 | 3,000 | 3,085 | 2,972 | 3,085 | 11,300 |
| 2015/10/08 | 3,050 | 3,060 | 3,005 | 3,030 | 3,700 |
| 2015/10/07 | 3,085 | 3,085 | 3,020 | 3,070 | 3,700 |
| 2015/10/06 | 3,025 | 3,090 | 2,989 | 3,080 | 9,000 |
| 2015/10/05 | 3,030 | 3,040 | 2,956 | 3,000 | 2,900 |
| 2015/10/02 | 2,973 | 3,020 | 2,971 | 3,015 | 3,700 |
| 2015/10/01 | 2,940 | 3,015 | 2,932 | 3,010 | 5,400 |
| 2015/09/30 | 2,990 | 3,030 | 2,913 | 2,938 | 2,800 |
| 2015/09/29 | 3,025 | 3,065 | 2,979 | 2,990 | 15,100 |
| 2015/09/28 | 2,990 | 3,125 | 2,882 | 3,070 | 14,600 |
| 2015/09/25 | 2,998 | 2,998 | 2,890 | 2,992 | 10,100 |
| 2015/09/24 | 2,970 | 2,988 | 2,863 | 2,863 | 7,700 |
| 2015/09/18 | 2,975 | 3,015 | 2,975 | 2,984 | 7,800 |
| 2015/09/17 | 3,030 | 3,050 | 2,954 | 3,045 | 4,100 |
| 2015/09/16 | 2,963 | 3,030 | 2,948 | 2,990 | 3,000 |
| 2015/09/15 | 2,942 | 3,005 | 2,902 | 2,953 | 10,000 |
| 2015/09/14 | 2,963 | 2,991 | 2,840 | 2,979 | 6,500 |
| 2015/09/11 | 2,934 | 2,983 | 2,934 | 2,963 | 13,500 |
| 2015/09/10 | 2,910 | 2,979 | 2,870 | 2,979 | 4,700 |
| 2015/09/09 | 2,881 | 2,980 | 2,845 | 2,966 | 10,600 |
| 2015/09/08 | 2,950 | 2,950 | 2,828 | 2,831 | 6,800 |
| 2015/09/07 | 2,906 | 2,993 | 2,887 | 2,956 | 5,500 |
| 2015/09/04 | 2,994 | 2,997 | 2,921 | 2,939 | 7,800 |
| 2015/09/03 | 2,919 | 3,000 | 2,900 | 2,981 | 8,500 |
| 2015/09/02 | 2,900 | 2,963 | 2,850 | 2,880 | 5,300 |
| 2015/09/01 | 2,966 | 3,020 | 2,936 | 2,945 | 9,600 |
| 2015/08/31 | 2,934 | 3,000 | 2,934 | 3,000 | 9,400 |
| 2015/08/28 | 2,915 | 2,986 | 2,889 | 2,984 | 5,900 |
| 2015/08/27 | 2,892 | 2,912 | 2,842 | 2,843 | 6,000 |
| 2015/08/26 | 2,750 | 2,894 | 2,701 | 2,824 | 10,500 |
| 2015/08/25 | 2,687 | 2,887 | 2,687 | 2,736 | 13,600 |
| 2015/08/24 | 2,990 | 2,990 | 2,830 | 2,837 | 13,700 |
| 2015/08/21 | 3,125 | 3,125 | 2,991 | 3,000 | 7,900 |
| 2015/08/20 | 3,175 | 3,190 | 3,140 | 3,155 | 5,900 |
| 2015/08/19 | 3,170 | 3,185 | 3,120 | 3,170 | 6,000 |
| 2015/08/18 | 3,190 | 3,190 | 3,155 | 3,170 | 4,100 |
| 2015/08/17 | 3,180 | 3,180 | 3,110 | 3,165 | 4,000 |
| 2015/08/14 | 3,100 | 3,200 | 3,090 | 3,180 | 4,800 |
| 2015/08/13 | 3,105 | 3,160 | 3,055 | 3,100 | 8,900 |
| 2015/08/12 | 3,130 | 3,155 | 3,120 | 3,135 | 3,100 |
| 2015/08/11 | 3,185 | 3,185 | 3,130 | 3,160 | 3,500 |
| 2015/08/10 | 3,130 | 3,190 | 3,065 | 3,185 | 6,300 |
| 2015/08/07 | 3,170 | 3,170 | 3,080 | 3,140 | 8,300 |
| 2015/08/06 | 3,105 | 3,200 | 3,105 | 3,195 | 6,700 |
| 2015/08/05 | 3,170 | 3,190 | 3,115 | 3,175 | 8,900 |
| 2015/08/04 | 3,175 | 3,200 | 3,125 | 3,200 | 5,000 |
| 2015/08/03 | 3,070 | 3,200 | 3,070 | 3,195 | 9,500 |
| 2015/07/31 | 3,100 | 3,115 | 3,050 | 3,110 | 8,700 |
| 2015/07/30 | 3,030 | 3,085 | 3,015 | 3,060 | 9,200 |
| 2015/07/29 | 2,968 | 3,030 | 2,901 | 3,000 | 6,200 |
| 2015/07/28 | 2,935 | 3,000 | 2,897 | 2,968 | 9,500 |
| 2015/07/27 | 3,045 | 3,055 | 2,975 | 2,985 | 15,000 |
| 2015/07/24 | 3,100 | 3,110 | 3,070 | 3,095 | 8,000 |
| 2015/07/23 | 3,095 | 3,120 | 3,070 | 3,095 | 5,100 |
| 2015/07/22 | 3,175 | 3,185 | 3,100 | 3,100 | 15,700 |
| 2015/07/21 | 3,215 | 3,215 | 3,155 | 3,200 | 22,900 |
| 2015/07/17 | 3,065 | 3,150 | 3,040 | 3,150 | 26,700 |
| 2015/07/16 | 2,978 | 3,045 | 2,961 | 3,040 | 28,400 |
| 2015/07/15 | 2,930 | 2,973 | 2,921 | 2,958 | 10,300 |
| 2015/07/14 | 2,893 | 2,939 | 2,893 | 2,927 | 6,000 |
| 2015/07/13 | 2,866 | 2,919 | 2,826 | 2,891 | 3,700 |
| 2015/07/10 | 2,822 | 2,847 | 2,816 | 2,840 | 9,600 |
| 2015/07/09 | 2,800 | 2,880 | 2,757 | 2,819 | 9,900 |
| 2015/07/08 | 2,918 | 2,918 | 2,850 | 2,850 | 10,100 |
| 2015/07/07 | 2,829 | 2,945 | 2,829 | 2,923 | 10,400 |
| 2015/07/06 | 2,838 | 2,866 | 2,836 | 2,841 | 6,900 |
| 2015/07/03 | 2,872 | 2,872 | 2,840 | 2,868 | 6,100 |
| 2015/07/02 | 2,892 | 3,005 | 2,803 | 2,872 | 14,900 |
| 2015/07/01 | 2,884 | 2,911 | 2,873 | 2,895 | 8,900 |
| 2015/06/30 | 2,800 | 2,922 | 2,800 | 2,922 | 7,400 |
| 2015/06/29 | 2,823 | 2,869 | 2,810 | 2,810 | 9,400 |
| 2015/06/26 | 2,921 | 2,941 | 2,881 | 2,921 | 12,300 |
| 2015/06/25 | 2,997 | 3,010 | 2,930 | 2,938 | 21,600 |
| 2015/06/24 | 2,963 | 2,998 | 2,963 | 2,997 | 22,500 |
| 2015/06/23 | 2,950 | 2,989 | 2,941 | 2,987 | 12,000 |
| 2015/06/22 | 2,963 | 2,963 | 2,817 | 2,950 | 14,200 |
| 2015/06/19 | 2,938 | 2,950 | 2,930 | 2,946 | 8,200 |
| 2015/06/18 | 2,915 | 2,950 | 2,910 | 2,921 | 6,200 |
| 2015/06/17 | 2,920 | 2,948 | 2,915 | 2,923 | 9,400 |
| 2015/06/16 | 2,970 | 2,985 | 2,881 | 2,928 | 10,400 |
| 2015/06/15 | 2,999 | 2,999 | 2,950 | 2,971 | 6,000 |
| 2015/06/12 | 2,999 | 3,000 | 2,962 | 2,998 | 28,700 |
| 2015/06/11 | 2,900 | 2,962 | 2,900 | 2,962 | 6,600 |
| 2015/06/10 | 2,857 | 2,917 | 2,857 | 2,885 | 8,800 |
| 2015/06/09 | 2,833 | 2,868 | 2,831 | 2,837 | 6,500 |
| 2015/06/08 | 2,888 | 2,888 | 2,866 | 2,868 | 7,000 |
| 2015/06/05 | 2,921 | 2,930 | 2,881 | 2,920 | 6,400 |
| 2015/06/04 | 2,995 | 2,995 | 2,940 | 2,941 | 5,700 |
| 2015/06/03 | 2,982 | 2,985 | 2,941 | 2,985 | 10,700 |
| 2015/06/02 | 2,970 | 2,992 | 2,967 | 2,982 | 18,100 |
| 2015/06/01 | 2,942 | 2,965 | 2,933 | 2,961 | 18,300 |
| 2015/05/29 | 2,910 | 2,923 | 2,900 | 2,920 | 8,700 |
| 2015/05/28 | 2,897 | 2,916 | 2,809 | 2,904 | 16,000 |
| 2015/05/27 | 2,840 | 2,889 | 2,840 | 2,889 | 5,000 |
| 2015/05/26 | 2,852 | 2,898 | 2,850 | 2,850 | 10,500 |
| 2015/05/25 | 2,870 | 2,880 | 2,865 | 2,872 | 10,000 |
| 2015/05/22 | 2,848 | 2,882 | 2,848 | 2,864 | 13,500 |
| 2015/05/21 | 2,830 | 2,843 | 2,822 | 2,838 | 9,900 |
| 2015/05/20 | 2,809 | 2,830 | 2,800 | 2,816 | 7,700 |
| 2015/05/19 | 2,740 | 2,790 | 2,727 | 2,776 | 14,700 |
| 2015/05/18 | 2,715 | 2,762 | 2,715 | 2,746 | 7,400 |
| 2015/05/15 | 2,754 | 2,765 | 2,727 | 2,727 | 11,100 |
| 2015/05/14 | 2,779 | 2,781 | 2,725 | 2,766 | 9,500 |
| 2015/05/13 | 2,749 | 2,787 | 2,740 | 2,763 | 9,500 |
| 2015/05/12 | 2,739 | 2,743 | 2,715 | 2,739 | 5,400 |
| 2015/05/11 | 2,711 | 2,755 | 2,711 | 2,744 | 8,300 |
| 2015/05/08 | 2,698 | 2,727 | 2,690 | 2,701 | 9,600 |
| 2015/05/07 | 2,708 | 2,750 | 2,692 | 2,696 | 8,300 |
| 2015/05/01 | 2,740 | 2,750 | 2,685 | 2,729 | 19,000 |
| 2015/04/30 | 2,739 | 2,758 | 2,669 | 2,750 | 46,300 |
| 2015/04/28 | 2,826 | 2,850 | 2,810 | 2,835 | 11,700 |
| 2015/04/27 | 2,820 | 2,838 | 2,815 | 2,826 | 8,600 |
| 2015/04/24 | 2,790 | 2,820 | 2,784 | 2,799 | 6,600 |
| 2015/04/23 | 2,825 | 2,830 | 2,793 | 2,795 | 8,100 |
| 2015/04/22 | 2,795 | 2,865 | 2,794 | 2,825 | 19,800 |
| 2015/04/21 | 2,796 | 2,796 | 2,765 | 2,795 | 13,600 |
| 2015/04/20 | 2,745 | 2,772 | 2,738 | 2,759 | 12,600 |
| 2015/04/17 | 2,743 | 2,761 | 2,735 | 2,745 | 9,000 |
| 2015/04/16 | 2,751 | 2,786 | 2,730 | 2,761 | 15,400 |
| 2015/04/15 | 2,737 | 2,824 | 2,724 | 2,752 | 15,900 |
| 2015/04/14 | 2,736 | 2,750 | 2,720 | 2,737 | 6,900 |
| 2015/04/13 | 2,743 | 2,753 | 2,715 | 2,718 | 9,300 |
| 2015/04/10 | 2,768 | 2,768 | 2,725 | 2,743 | 10,300 |
| 2015/04/09 | 2,760 | 2,760 | 2,721 | 2,734 | 6,500 |
| 2015/04/08 | 2,753 | 2,756 | 2,732 | 2,740 | 11,500 |
| 2015/04/07 | 2,747 | 2,775 | 2,733 | 2,744 | 11,800 |
| 2015/04/06 | 2,741 | 2,779 | 2,732 | 2,747 | 10,100 |
| 2015/04/03 | 2,777 | 2,788 | 2,727 | 2,787 | 13,000 |
| 2015/04/02 | 2,730 | 2,807 | 2,730 | 2,757 | 14,400 |
| 2015/04/01 | 2,728 | 2,770 | 2,720 | 2,730 | 12,100 |
| 2015/03/31 | 2,742 | 2,797 | 2,728 | 2,741 | 15,600 |
| 2015/03/30 | 2,694 | 2,793 | 2,681 | 2,734 | 26,200 |
| 2015/03/27 | 2,710 | 2,785 | 2,709 | 2,714 | 17,500 |
| 2015/03/26 | 2,770 | 2,772 | 2,741 | 2,759 | 11,600 |
| 2015/03/25 | 2,800 | 2,801 | 2,764 | 2,772 | 13,100 |
| 2015/03/24 | 2,829 | 2,829 | 2,785 | 2,801 | 12,500 |
| 2015/03/23 | 2,799 | 2,840 | 2,774 | 2,839 | 14,300 |
| 2015/03/20 | 2,769 | 2,772 | 2,752 | 2,767 | 15,000 |
| 2015/03/19 | 2,797 | 2,797 | 2,754 | 2,769 | 8,800 |
| 2015/03/18 | 2,812 | 2,813 | 2,758 | 2,781 | 13,500 |
| 2015/03/17 | 2,800 | 2,830 | 2,798 | 2,812 | 13,100 |
| 2015/03/16 | 2,805 | 2,828 | 2,791 | 2,799 | 11,900 |
| 2015/03/13 | 2,813 | 2,825 | 2,760 | 2,813 | 40,300 |
| 2015/03/12 | 2,738 | 2,788 | 2,737 | 2,786 | 19,100 |
| 2015/03/11 | 2,703 | 2,744 | 2,702 | 2,713 | 8,000 |
| 2015/03/10 | 2,720 | 2,755 | 2,705 | 2,740 | 20,100 |
| 2015/03/09 | 2,717 | 2,734 | 2,677 | 2,690 | 20,200 |
| 2015/03/06 | 2,693 | 2,726 | 2,693 | 2,720 | 21,500 |
| 2015/03/05 | 2,716 | 2,716 | 2,688 | 2,692 | 10,600 |
| 2015/03/04 | 2,729 | 2,729 | 2,688 | 2,690 | 19,000 |
| 2015/03/03 | 2,735 | 2,741 | 2,711 | 2,713 | 18,400 |
| 2015/03/02 | 2,779 | 2,794 | 2,733 | 2,735 | 19,300 |
| 2015/02/27 | 2,795 | 2,795 | 2,750 | 2,762 | 14,800 |
| 2015/02/26 | 2,747 | 2,776 | 2,747 | 2,767 | 9,400 |
| 2015/02/25 | 2,777 | 2,780 | 2,700 | 2,747 | 36,000 |
| 2015/02/24 | 2,761 | 2,778 | 2,740 | 2,763 | 27,600 |
| 2015/02/23 | 2,792 | 2,798 | 2,729 | 2,740 | 23,500 |
| 2015/02/20 | 2,805 | 2,806 | 2,772 | 2,775 | 11,500 |
| 2015/02/19 | 2,805 | 2,829 | 2,786 | 2,804 | 32,200 |
| 2015/02/18 | 2,840 | 2,858 | 2,771 | 2,799 | 19,500 |
| 2015/02/17 | 2,817 | 2,831 | 2,743 | 2,823 | 11,500 |
| 2015/02/16 | 2,855 | 2,877 | 2,851 | 2,854 | 15,900 |
| 2015/02/13 | 2,920 | 2,920 | 2,853 | 2,862 | 7,200 |
| 2015/02/12 | 2,892 | 2,926 | 2,858 | 2,870 | 13,200 |
| 2015/02/10 | 2,925 | 2,934 | 2,875 | 2,886 | 4,900 |
| 2015/02/09 | 2,925 | 2,925 | 2,829 | 2,925 | 6,600 |
| 2015/02/06 | 2,899 | 2,920 | 2,843 | 2,902 | 14,900 |
| 2015/02/05 | 2,747 | 2,931 | 2,747 | 2,903 | 26,800 |
| 2015/02/04 | 2,736 | 2,810 | 2,733 | 2,787 | 23,700 |
| 2015/02/03 | 2,760 | 2,787 | 2,723 | 2,760 | 18,700 |
| 2015/02/02 | 2,691 | 2,808 | 2,653 | 2,803 | 25,600 |
| 2015/01/30 | 2,850 | 2,883 | 2,815 | 2,841 | 13,200 |
| 2015/01/29 | 2,879 | 2,879 | 2,828 | 2,877 | 7,800 |
| 2015/01/28 | 2,800 | 2,899 | 2,796 | 2,882 | 8,900 |
| 2015/01/27 | 2,873 | 2,874 | 2,839 | 2,862 | 9,500 |
| 2015/01/26 | 2,849 | 2,852 | 2,822 | 2,834 | 6,300 |
| 2015/01/23 | 2,874 | 2,890 | 2,840 | 2,855 | 9,200 |
| 2015/01/22 | 2,923 | 2,923 | 2,853 | 2,876 | 8,600 |
| 2015/01/21 | 2,947 | 2,974 | 2,902 | 2,922 | 11,900 |
| 2015/01/20 | 2,909 | 2,951 | 2,875 | 2,939 | 10,700 |
| 2015/01/19 | 2,908 | 2,908 | 2,850 | 2,885 | 5,400 |
| 2015/01/16 | 2,862 | 2,903 | 2,825 | 2,860 | 8,900 |
| 2015/01/15 | 2,889 | 2,933 | 2,889 | 2,910 | 6,700 |
| 2015/01/14 | 2,941 | 2,978 | 2,861 | 2,892 | 9,800 |
| 2015/01/13 | 3,010 | 3,010 | 2,957 | 2,987 | 9,700 |
| 2015/01/09 | 2,882 | 3,030 | 2,882 | 3,010 | 38,900 |
| 2015/01/08 | 2,910 | 2,910 | 2,888 | 2,894 | 5,500 |
| 2015/01/07 | 2,862 | 2,909 | 2,862 | 2,890 | 16,800 |
| 2015/01/06 | 2,877 | 2,900 | 2,857 | 2,859 | 17,200 |
| 2015/01/05 | 2,823 | 2,902 | 2,822 | 2,889 | 10,300 |