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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,925 | 3,955 | 3,915 | 3,950 | 6,400 |
| 2017/12/28 | 3,970 | 3,970 | 3,910 | 3,925 | 7,500 |
| 2017/12/27 | 3,930 | 3,970 | 3,925 | 3,970 | 4,900 |
| 2017/12/26 | 4,015 | 4,035 | 3,935 | 3,935 | 15,100 |
| 2017/12/25 | 3,980 | 4,065 | 3,950 | 4,025 | 23,400 |
| 2017/12/22 | 3,870 | 3,990 | 3,860 | 3,965 | 36,400 |
| 2017/12/21 | 3,770 | 3,835 | 3,755 | 3,835 | 17,600 |
| 2017/12/20 | 3,735 | 3,770 | 3,715 | 3,765 | 11,200 |
| 2017/12/19 | 3,700 | 3,745 | 3,695 | 3,735 | 11,400 |
| 2017/12/18 | 3,690 | 3,725 | 3,690 | 3,710 | 11,400 |
| 2017/12/15 | 3,780 | 3,780 | 3,620 | 3,655 | 45,300 |
| 2017/12/14 | 3,760 | 3,795 | 3,760 | 3,780 | 9,500 |
| 2017/12/13 | 3,750 | 3,780 | 3,735 | 3,760 | 11,300 |
| 2017/12/12 | 3,750 | 3,790 | 3,750 | 3,770 | 10,800 |
| 2017/12/11 | 3,765 | 3,780 | 3,745 | 3,750 | 9,300 |
| 2017/12/08 | 3,710 | 3,790 | 3,710 | 3,790 | 15,100 |
| 2017/12/07 | 3,735 | 3,825 | 3,735 | 3,780 | 15,300 |
| 2017/12/06 | 3,785 | 3,820 | 3,740 | 3,760 | 17,800 |
| 2017/12/05 | 3,785 | 3,815 | 3,785 | 3,790 | 13,200 |
| 2017/12/04 | 3,780 | 3,825 | 3,780 | 3,790 | 27,000 |
| 2017/12/01 | 3,795 | 3,800 | 3,740 | 3,765 | 12,700 |
| 2017/11/30 | 3,630 | 3,780 | 3,595 | 3,760 | 37,900 |
| 2017/11/29 | 3,625 | 3,685 | 3,620 | 3,675 | 11,300 |
| 2017/11/28 | 3,615 | 3,625 | 3,565 | 3,605 | 7,900 |
| 2017/11/27 | 3,565 | 3,615 | 3,535 | 3,580 | 14,400 |
| 2017/11/24 | 3,565 | 3,615 | 3,545 | 3,575 | 13,100 |
| 2017/11/22 | 3,580 | 3,610 | 3,565 | 3,580 | 11,200 |
| 2017/11/21 | 3,595 | 3,595 | 3,555 | 3,575 | 10,000 |
| 2017/11/20 | 3,550 | 3,585 | 3,535 | 3,560 | 13,900 |
| 2017/11/17 | 3,615 | 3,630 | 3,580 | 3,585 | 14,000 |
| 2017/11/16 | 3,545 | 3,615 | 3,545 | 3,570 | 17,200 |
| 2017/11/15 | 3,630 | 3,650 | 3,535 | 3,545 | 17,900 |
| 2017/11/14 | 3,575 | 3,640 | 3,575 | 3,615 | 11,300 |
| 2017/11/13 | 3,555 | 3,595 | 3,540 | 3,595 | 18,900 |
| 2017/11/10 | 3,575 | 3,615 | 3,480 | 3,500 | 43,300 |
| 2017/11/09 | 3,675 | 3,720 | 3,610 | 3,705 | 41,900 |
| 2017/11/08 | 3,670 | 3,680 | 3,625 | 3,680 | 18,400 |
| 2017/11/07 | 3,575 | 3,660 | 3,540 | 3,660 | 38,800 |
| 2017/11/06 | 3,570 | 3,580 | 3,520 | 3,570 | 17,600 |
| 2017/11/02 | 3,530 | 3,595 | 3,495 | 3,590 | 28,100 |
| 2017/11/01 | 3,400 | 3,525 | 3,385 | 3,525 | 60,600 |
| 2017/10/31 | 3,375 | 3,390 | 3,350 | 3,365 | 11,700 |
| 2017/10/30 | 3,360 | 3,365 | 3,325 | 3,345 | 14,800 |
| 2017/10/27 | 3,325 | 3,360 | 3,325 | 3,350 | 10,800 |
| 2017/10/26 | 3,335 | 3,350 | 3,320 | 3,340 | 10,100 |
| 2017/10/25 | 3,360 | 3,375 | 3,315 | 3,335 | 20,100 |
| 2017/10/24 | 3,310 | 3,385 | 3,295 | 3,360 | 48,100 |
| 2017/10/23 | 3,295 | 3,315 | 3,270 | 3,285 | 13,100 |
| 2017/10/20 | 3,235 | 3,315 | 3,220 | 3,250 | 21,300 |
| 2017/10/19 | 3,260 | 3,260 | 3,225 | 3,245 | 11,900 |
| 2017/10/18 | 3,290 | 3,290 | 3,255 | 3,260 | 9,900 |
| 2017/10/17 | 3,250 | 3,290 | 3,245 | 3,290 | 11,700 |
| 2017/10/16 | 3,250 | 3,275 | 3,245 | 3,250 | 10,600 |
| 2017/10/13 | 3,275 | 3,280 | 3,235 | 3,250 | 15,700 |
| 2017/10/12 | 3,225 | 3,280 | 3,220 | 3,275 | 11,100 |
| 2017/10/11 | 3,235 | 3,250 | 3,220 | 3,235 | 9,300 |
| 2017/10/10 | 3,180 | 3,240 | 3,180 | 3,235 | 6,900 |
| 2017/10/06 | 3,255 | 3,255 | 3,175 | 3,200 | 16,200 |
| 2017/10/05 | 3,250 | 3,255 | 3,215 | 3,235 | 13,300 |
| 2017/10/04 | 3,275 | 3,280 | 3,255 | 3,255 | 7,500 |
| 2017/10/03 | 3,325 | 3,325 | 3,275 | 3,295 | 9,300 |
| 2017/10/02 | 3,330 | 3,335 | 3,285 | 3,320 | 14,300 |
| 2017/09/29 | 3,315 | 3,350 | 3,260 | 3,315 | 27,400 |
| 2017/09/28 | 3,295 | 3,340 | 3,265 | 3,320 | 21,200 |
| 2017/09/27 | 3,240 | 3,295 | 3,210 | 3,290 | 10,200 |
| 2017/09/26 | 3,245 | 3,280 | 3,245 | 3,275 | 11,900 |
| 2017/09/25 | 3,250 | 3,265 | 3,230 | 3,245 | 15,600 |
| 2017/09/22 | 3,265 | 3,265 | 3,210 | 3,225 | 7,500 |
| 2017/09/21 | 3,275 | 3,275 | 3,215 | 3,260 | 9,300 |
| 2017/09/20 | 3,255 | 3,270 | 3,240 | 3,260 | 12,400 |
| 2017/09/19 | 3,200 | 3,260 | 3,190 | 3,250 | 17,900 |
| 2017/09/15 | 3,200 | 3,200 | 3,175 | 3,185 | 6,600 |
| 2017/09/14 | 3,175 | 3,180 | 3,160 | 3,180 | 4,500 |
| 2017/09/13 | 3,165 | 3,190 | 3,165 | 3,170 | 7,000 |
| 2017/09/12 | 3,170 | 3,180 | 3,150 | 3,160 | 7,800 |
| 2017/09/11 | 3,140 | 3,180 | 3,135 | 3,155 | 9,300 |
| 2017/09/08 | 3,095 | 3,140 | 3,095 | 3,135 | 14,400 |
| 2017/09/07 | 3,100 | 3,110 | 3,080 | 3,105 | 7,900 |
| 2017/09/06 | 3,065 | 3,090 | 3,055 | 3,070 | 12,200 |
| 2017/09/05 | 3,110 | 3,110 | 3,070 | 3,070 | 12,600 |
| 2017/09/04 | 3,130 | 3,135 | 3,085 | 3,115 | 8,000 |
| 2017/09/01 | 3,145 | 3,150 | 3,135 | 3,140 | 5,300 |
| 2017/08/31 | 3,120 | 3,145 | 3,070 | 3,140 | 41,300 |
| 2017/08/30 | 3,155 | 3,160 | 3,135 | 3,145 | 9,600 |
| 2017/08/29 | 3,115 | 3,170 | 3,115 | 3,155 | 11,200 |
| 2017/08/28 | 3,090 | 3,140 | 3,090 | 3,115 | 13,700 |
| 2017/08/25 | 3,135 | 3,140 | 3,065 | 3,090 | 21,300 |
| 2017/08/24 | 3,160 | 3,175 | 3,130 | 3,135 | 11,500 |
| 2017/08/23 | 3,145 | 3,160 | 3,140 | 3,155 | 10,400 |
| 2017/08/22 | 3,155 | 3,165 | 3,130 | 3,130 | 8,400 |
| 2017/08/21 | 3,160 | 3,160 | 3,135 | 3,140 | 9,100 |
| 2017/08/18 | 3,160 | 3,160 | 3,135 | 3,135 | 11,000 |
| 2017/08/17 | 3,180 | 3,185 | 3,170 | 3,175 | 7,600 |
| 2017/08/16 | 3,165 | 3,190 | 3,160 | 3,160 | 8,300 |
| 2017/08/15 | 3,165 | 3,175 | 3,155 | 3,165 | 9,700 |
| 2017/08/14 | 3,200 | 3,200 | 3,155 | 3,160 | 9,800 |
| 2017/08/10 | 3,210 | 3,225 | 3,180 | 3,200 | 11,100 |
| 2017/08/09 | 3,285 | 3,285 | 3,195 | 3,200 | 16,100 |
| 2017/08/08 | 3,285 | 3,285 | 3,265 | 3,280 | 8,100 |
| 2017/08/07 | 3,270 | 3,290 | 3,255 | 3,285 | 13,400 |
| 2017/08/04 | 3,220 | 3,270 | 3,215 | 3,270 | 11,000 |
| 2017/08/03 | 3,210 | 3,230 | 3,205 | 3,215 | 8,000 |
| 2017/08/02 | 3,220 | 3,225 | 3,205 | 3,225 | 7,300 |
| 2017/08/01 | 3,190 | 3,240 | 3,190 | 3,235 | 21,200 |
| 2017/07/31 | 3,180 | 3,225 | 3,165 | 3,170 | 31,800 |
| 2017/07/28 | 3,315 | 3,335 | 3,300 | 3,315 | 13,900 |
| 2017/07/27 | 3,370 | 3,375 | 3,340 | 3,345 | 10,400 |
| 2017/07/26 | 3,415 | 3,415 | 3,345 | 3,370 | 10,000 |
| 2017/07/25 | 3,380 | 3,430 | 3,275 | 3,415 | 32,600 |
| 2017/07/24 | 3,365 | 3,375 | 3,335 | 3,375 | 16,100 |
| 2017/07/21 | 3,355 | 3,355 | 3,330 | 3,350 | 15,200 |
| 2017/07/20 | 3,360 | 3,360 | 3,310 | 3,340 | 24,800 |
| 2017/07/19 | 3,310 | 3,370 | 3,295 | 3,360 | 32,200 |
| 2017/07/18 | 3,315 | 3,335 | 3,295 | 3,335 | 10,700 |
| 2017/07/14 | 3,290 | 3,310 | 3,290 | 3,295 | 6,400 |
| 2017/07/13 | 3,285 | 3,295 | 3,280 | 3,285 | 4,300 |
| 2017/07/12 | 3,305 | 3,305 | 3,260 | 3,280 | 7,600 |
| 2017/07/11 | 3,285 | 3,315 | 3,265 | 3,305 | 9,700 |
| 2017/07/10 | 3,255 | 3,285 | 3,245 | 3,270 | 10,700 |
| 2017/07/07 | 3,205 | 3,265 | 3,195 | 3,255 | 25,400 |
| 2017/07/06 | 3,225 | 3,240 | 3,215 | 3,235 | 10,400 |
| 2017/07/05 | 3,200 | 3,235 | 3,180 | 3,235 | 14,700 |
| 2017/07/04 | 3,275 | 3,275 | 3,215 | 3,220 | 15,900 |
| 2017/07/03 | 3,260 | 3,285 | 3,255 | 3,275 | 9,000 |
| 2017/06/30 | 3,285 | 3,290 | 3,240 | 3,260 | 21,700 |
| 2017/06/29 | 3,320 | 3,340 | 3,315 | 3,330 | 19,600 |
| 2017/06/28 | 3,355 | 3,375 | 3,320 | 3,325 | 17,100 |
| 2017/06/27 | 3,355 | 3,385 | 3,350 | 3,365 | 24,600 |
| 2017/06/26 | 3,310 | 3,380 | 3,310 | 3,380 | 34,100 |
| 2017/06/23 | 3,330 | 3,335 | 3,305 | 3,330 | 11,100 |
| 2017/06/22 | 3,325 | 3,340 | 3,310 | 3,330 | 21,800 |
| 2017/06/21 | 3,295 | 3,370 | 3,285 | 3,310 | 57,800 |
| 2017/06/20 | 3,235 | 3,295 | 3,235 | 3,295 | 39,500 |
| 2017/06/19 | 3,270 | 3,270 | 3,210 | 3,215 | 21,200 |
| 2017/06/16 | 3,185 | 3,305 | 3,180 | 3,305 | 71,800 |
| 2017/06/15 | 3,145 | 3,190 | 3,145 | 3,185 | 24,500 |
| 2017/06/14 | 3,135 | 3,165 | 3,135 | 3,145 | 14,000 |
| 2017/06/13 | 3,125 | 3,150 | 3,120 | 3,145 | 8,300 |
| 2017/06/12 | 3,100 | 3,125 | 3,085 | 3,125 | 12,200 |
| 2017/06/09 | 3,100 | 3,110 | 3,090 | 3,100 | 18,600 |
| 2017/06/08 | 3,110 | 3,110 | 3,095 | 3,110 | 11,700 |
| 2017/06/07 | 3,105 | 3,125 | 3,095 | 3,110 | 13,500 |
| 2017/06/06 | 3,140 | 3,150 | 3,105 | 3,120 | 14,200 |
| 2017/06/05 | 3,130 | 3,150 | 3,105 | 3,140 | 18,200 |
| 2017/06/02 | 3,125 | 3,135 | 3,110 | 3,130 | 24,900 |
| 2017/06/01 | 3,100 | 3,130 | 3,080 | 3,125 | 31,100 |
| 2017/05/31 | 3,115 | 3,120 | 3,100 | 3,110 | 29,400 |
| 2017/05/30 | 3,095 | 3,110 | 3,070 | 3,105 | 20,500 |
| 2017/05/29 | 3,045 | 3,095 | 3,035 | 3,085 | 23,200 |
| 2017/05/26 | 3,050 | 3,065 | 3,035 | 3,035 | 23,200 |
| 2017/05/25 | 3,065 | 3,075 | 3,045 | 3,060 | 37,700 |
| 2017/05/24 | 3,090 | 3,090 | 3,045 | 3,060 | 26,100 |
| 2017/05/23 | 3,080 | 3,085 | 3,070 | 3,070 | 27,200 |
| 2017/05/22 | 3,060 | 3,085 | 3,050 | 3,080 | 33,000 |
| 2017/05/19 | 3,050 | 3,100 | 3,040 | 3,060 | 46,700 |
| 2017/05/18 | 3,110 | 3,120 | 3,085 | 3,120 | 19,700 |
| 2017/05/17 | 3,110 | 3,135 | 3,100 | 3,125 | 28,500 |
| 2017/05/16 | 3,150 | 3,170 | 3,115 | 3,125 | 36,100 |
| 2017/05/15 | 3,170 | 3,175 | 3,135 | 3,150 | 29,200 |
| 2017/05/12 | 3,190 | 3,205 | 3,180 | 3,195 | 28,100 |
| 2017/05/11 | 3,190 | 3,200 | 3,160 | 3,195 | 39,700 |
| 2017/05/10 | 3,155 | 3,200 | 3,150 | 3,200 | 56,200 |
| 2017/05/09 | 3,185 | 3,200 | 3,140 | 3,160 | 58,700 |
| 2017/05/08 | 3,155 | 3,205 | 3,155 | 3,180 | 45,500 |
| 2017/05/02 | 3,220 | 3,220 | 3,145 | 3,150 | 67,400 |
| 2017/05/01 | 3,220 | 3,235 | 3,205 | 3,220 | 21,700 |
| 2017/04/28 | 3,200 | 3,285 | 3,195 | 3,230 | 61,700 |
| 2017/04/27 | 3,265 | 3,330 | 3,255 | 3,255 | 65,100 |
| 2017/04/26 | 3,260 | 3,295 | 3,260 | 3,285 | 15,400 |
| 2017/04/25 | 3,270 | 3,300 | 3,260 | 3,290 | 20,900 |
| 2017/04/24 | 3,295 | 3,325 | 3,285 | 3,285 | 26,500 |
| 2017/04/21 | 3,285 | 3,295 | 3,270 | 3,295 | 15,300 |
| 2017/04/20 | 3,280 | 3,295 | 3,280 | 3,285 | 20,400 |
| 2017/04/19 | 3,270 | 3,310 | 3,270 | 3,295 | 21,200 |
| 2017/04/18 | 3,280 | 3,300 | 3,260 | 3,280 | 18,000 |
| 2017/04/17 | 3,250 | 3,335 | 3,250 | 3,280 | 23,800 |
| 2017/04/14 | 3,230 | 3,240 | 3,210 | 3,240 | 18,200 |
| 2017/04/13 | 3,215 | 3,240 | 3,205 | 3,230 | 17,400 |
| 2017/04/12 | 3,210 | 3,245 | 3,205 | 3,240 | 18,000 |
| 2017/04/11 | 3,240 | 3,260 | 3,225 | 3,235 | 27,200 |
| 2017/04/10 | 3,200 | 3,245 | 3,195 | 3,235 | 13,800 |
| 2017/04/07 | 3,165 | 3,195 | 3,155 | 3,180 | 16,800 |
| 2017/04/06 | 3,190 | 3,190 | 3,025 | 3,155 | 24,300 |
| 2017/04/05 | 3,200 | 3,200 | 3,170 | 3,180 | 10,200 |
| 2017/04/04 | 3,210 | 3,220 | 3,170 | 3,195 | 17,200 |
| 2017/04/03 | 3,220 | 3,260 | 3,205 | 3,230 | 13,000 |
| 2017/03/31 | 3,265 | 3,285 | 3,225 | 3,225 | 20,000 |
| 2017/03/30 | 3,250 | 3,285 | 3,250 | 3,275 | 12,100 |
| 2017/03/29 | 3,250 | 3,275 | 3,235 | 3,260 | 15,600 |
| 2017/03/28 | 3,280 | 3,290 | 3,260 | 3,290 | 18,800 |
| 2017/03/27 | 3,255 | 3,280 | 3,240 | 3,265 | 14,600 |
| 2017/03/24 | 3,260 | 3,285 | 3,255 | 3,280 | 14,100 |
| 2017/03/23 | 3,250 | 3,270 | 3,215 | 3,260 | 8,900 |
| 2017/03/22 | 3,225 | 3,265 | 3,215 | 3,250 | 23,600 |
| 2017/03/21 | 3,225 | 3,245 | 3,225 | 3,240 | 12,300 |
| 2017/03/17 | 3,215 | 3,235 | 3,205 | 3,230 | 12,200 |
| 2017/03/16 | 3,215 | 3,235 | 3,200 | 3,230 | 9,800 |
| 2017/03/15 | 3,210 | 3,240 | 3,205 | 3,230 | 8,000 |
| 2017/03/14 | 3,235 | 3,235 | 3,205 | 3,210 | 12,600 |
| 2017/03/13 | 3,255 | 3,270 | 3,235 | 3,245 | 14,400 |
| 2017/03/10 | 3,250 | 3,265 | 3,230 | 3,255 | 29,500 |
| 2017/03/09 | 3,190 | 3,230 | 3,190 | 3,220 | 15,100 |
| 2017/03/08 | 3,160 | 3,205 | 3,150 | 3,190 | 16,800 |
| 2017/03/07 | 3,170 | 3,180 | 3,140 | 3,160 | 9,700 |
| 2017/03/06 | 3,190 | 3,190 | 3,165 | 3,170 | 11,600 |
| 2017/03/03 | 3,180 | 3,190 | 3,165 | 3,170 | 12,700 |
| 2017/03/02 | 3,200 | 3,210 | 3,170 | 3,180 | 17,900 |
| 2017/03/01 | 3,195 | 3,210 | 3,165 | 3,195 | 18,700 |
| 2017/02/28 | 3,160 | 3,235 | 3,160 | 3,175 | 53,600 |
| 2017/02/27 | 3,125 | 3,155 | 3,125 | 3,145 | 14,000 |
| 2017/02/24 | 3,150 | 3,160 | 3,125 | 3,125 | 28,700 |
| 2017/02/23 | 3,160 | 3,170 | 3,145 | 3,165 | 14,500 |
| 2017/02/22 | 3,175 | 3,180 | 3,145 | 3,155 | 33,500 |
| 2017/02/21 | 3,185 | 3,200 | 3,170 | 3,185 | 14,300 |
| 2017/02/20 | 3,180 | 3,190 | 3,160 | 3,185 | 12,100 |
| 2017/02/17 | 3,200 | 3,200 | 3,180 | 3,195 | 8,600 |
| 2017/02/16 | 3,205 | 3,205 | 3,195 | 3,200 | 7,300 |
| 2017/02/15 | 3,200 | 3,220 | 3,180 | 3,200 | 13,500 |
| 2017/02/14 | 3,220 | 3,225 | 3,195 | 3,200 | 13,100 |
| 2017/02/13 | 3,200 | 3,220 | 3,175 | 3,220 | 12,500 |
| 2017/02/10 | 3,185 | 3,195 | 3,165 | 3,170 | 23,700 |
| 2017/02/09 | 3,200 | 3,230 | 3,170 | 3,185 | 26,400 |
| 2017/02/08 | 3,245 | 3,245 | 3,205 | 3,210 | 20,400 |
| 2017/02/07 | 3,265 | 3,265 | 3,240 | 3,245 | 9,000 |
| 2017/02/06 | 3,215 | 3,290 | 3,195 | 3,255 | 22,400 |
| 2017/02/03 | 3,200 | 3,240 | 3,195 | 3,225 | 16,500 |
| 2017/02/02 | 3,280 | 3,280 | 3,210 | 3,215 | 20,200 |
| 2017/02/01 | 3,240 | 3,285 | 3,240 | 3,280 | 14,600 |
| 2017/01/31 | 3,180 | 3,280 | 3,165 | 3,265 | 39,400 |
| 2017/01/30 | 3,170 | 3,205 | 3,150 | 3,195 | 29,200 |
| 2017/01/27 | 3,255 | 3,255 | 3,215 | 3,220 | 30,000 |
| 2017/01/26 | 3,250 | 3,265 | 3,240 | 3,255 | 17,800 |
| 2017/01/25 | 3,240 | 3,250 | 3,215 | 3,250 | 18,800 |
| 2017/01/24 | 3,215 | 3,220 | 3,170 | 3,220 | 17,700 |
| 2017/01/23 | 3,190 | 3,200 | 3,155 | 3,195 | 20,400 |
| 2017/01/20 | 3,240 | 3,240 | 3,170 | 3,190 | 26,700 |
| 2017/01/19 | 3,190 | 3,245 | 3,190 | 3,240 | 9,500 |
| 2017/01/18 | 3,175 | 3,175 | 3,125 | 3,170 | 8,700 |
| 2017/01/17 | 3,210 | 3,220 | 3,180 | 3,185 | 9,800 |
| 2017/01/16 | 3,235 | 3,250 | 3,205 | 3,225 | 5,500 |
| 2017/01/13 | 3,200 | 3,260 | 3,200 | 3,235 | 9,600 |
| 2017/01/12 | 3,255 | 3,255 | 3,190 | 3,205 | 14,400 |
| 2017/01/11 | 3,260 | 3,290 | 3,250 | 3,255 | 15,700 |
| 2017/01/10 | 3,310 | 3,310 | 3,265 | 3,270 | 17,700 |
| 2017/01/06 | 3,285 | 3,315 | 3,260 | 3,305 | 16,900 |
| 2017/01/05 | 3,300 | 3,310 | 3,290 | 3,295 | 13,300 |
| 2017/01/04 | 3,275 | 3,300 | 3,275 | 3,300 | 18,200 |