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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,280 | 4,320 | 4,255 | 4,275 | 18,700 |
| 2020/12/29 | 4,255 | 4,315 | 4,245 | 4,315 | 14,500 |
| 2020/12/28 | 4,270 | 4,270 | 4,180 | 4,220 | 19,400 |
| 2020/12/25 | 4,210 | 4,250 | 4,210 | 4,245 | 8,200 |
| 2020/12/24 | 4,170 | 4,215 | 4,170 | 4,210 | 12,300 |
| 2020/12/23 | 4,155 | 4,215 | 4,145 | 4,215 | 12,400 |
| 2020/12/22 | 4,225 | 4,225 | 4,110 | 4,155 | 23,800 |
| 2020/12/21 | 4,195 | 4,235 | 4,145 | 4,235 | 21,200 |
| 2020/12/18 | 4,150 | 4,200 | 4,145 | 4,185 | 18,100 |
| 2020/12/17 | 4,175 | 4,190 | 4,115 | 4,155 | 21,400 |
| 2020/12/16 | 4,225 | 4,225 | 4,155 | 4,175 | 19,700 |
| 2020/12/15 | 4,240 | 4,240 | 4,135 | 4,155 | 19,600 |
| 2020/12/14 | 4,275 | 4,305 | 4,230 | 4,250 | 16,700 |
| 2020/12/11 | 4,235 | 4,275 | 4,225 | 4,275 | 25,400 |
| 2020/12/10 | 4,195 | 4,235 | 4,180 | 4,215 | 20,400 |
| 2020/12/09 | 4,185 | 4,205 | 4,155 | 4,195 | 18,700 |
| 2020/12/08 | 4,110 | 4,215 | 4,110 | 4,195 | 13,800 |
| 2020/12/07 | 4,230 | 4,230 | 4,135 | 4,140 | 19,400 |
| 2020/12/04 | 4,205 | 4,230 | 4,170 | 4,190 | 10,800 |
| 2020/12/03 | 4,265 | 4,265 | 4,175 | 4,205 | 20,100 |
| 2020/12/02 | 4,305 | 4,305 | 4,240 | 4,255 | 23,500 |
| 2020/12/01 | 4,190 | 4,300 | 4,175 | 4,280 | 26,500 |
| 2020/11/30 | 4,260 | 4,260 | 4,160 | 4,160 | 26,700 |
| 2020/11/27 | 4,225 | 4,300 | 4,225 | 4,260 | 29,500 |
| 2020/11/26 | 4,235 | 4,295 | 4,235 | 4,260 | 14,600 |
| 2020/11/25 | 4,310 | 4,365 | 4,275 | 4,290 | 32,400 |
| 2020/11/24 | 4,295 | 4,340 | 4,280 | 4,295 | 31,400 |
| 2020/11/20 | 4,245 | 4,295 | 4,245 | 4,270 | 19,900 |
| 2020/11/19 | 4,210 | 4,290 | 4,180 | 4,245 | 25,500 |
| 2020/11/18 | 4,205 | 4,260 | 4,140 | 4,225 | 27,300 |
| 2020/11/17 | 4,350 | 4,350 | 4,190 | 4,215 | 25,200 |
| 2020/11/16 | 4,400 | 4,400 | 4,320 | 4,350 | 26,200 |
| 2020/11/13 | 4,330 | 4,430 | 4,330 | 4,375 | 36,200 |
| 2020/11/12 | 4,390 | 4,465 | 4,305 | 4,400 | 41,700 |
| 2020/11/11 | 4,275 | 4,520 | 4,240 | 4,390 | 86,300 |
| 2020/11/10 | 4,200 | 4,295 | 4,160 | 4,205 | 39,900 |
| 2020/11/09 | 4,215 | 4,270 | 4,095 | 4,220 | 56,300 |
| 2020/11/06 | 4,205 | 4,245 | 4,085 | 4,215 | 49,200 |
| 2020/11/05 | 4,040 | 4,305 | 4,040 | 4,275 | 99,300 |
| 2020/11/04 | 3,970 | 3,990 | 3,900 | 3,970 | 39,200 |
| 2020/11/02 | 3,805 | 3,890 | 3,805 | 3,880 | 26,400 |
| 2020/10/30 | 3,935 | 3,935 | 3,765 | 3,780 | 31,900 |
| 2020/10/29 | 3,900 | 3,955 | 3,880 | 3,935 | 15,600 |
| 2020/10/28 | 4,010 | 4,015 | 3,935 | 3,970 | 22,000 |
| 2020/10/27 | 3,985 | 4,050 | 3,960 | 4,035 | 19,700 |
| 2020/10/26 | 4,015 | 4,080 | 3,975 | 4,025 | 30,400 |
| 2020/10/23 | 4,130 | 4,145 | 4,005 | 4,030 | 26,500 |
| 2020/10/22 | 4,245 | 4,245 | 4,120 | 4,135 | 23,500 |
| 2020/10/21 | 4,215 | 4,290 | 4,215 | 4,245 | 14,400 |
| 2020/10/20 | 4,250 | 4,295 | 4,235 | 4,265 | 16,800 |
| 2020/10/19 | 4,215 | 4,270 | 4,215 | 4,270 | 16,900 |
| 2020/10/16 | 4,295 | 4,295 | 4,200 | 4,235 | 18,000 |
| 2020/10/15 | 4,350 | 4,355 | 4,245 | 4,285 | 27,300 |
| 2020/10/14 | 4,315 | 4,365 | 4,315 | 4,330 | 16,700 |
| 2020/10/13 | 4,355 | 4,355 | 4,310 | 4,330 | 17,700 |
| 2020/10/12 | 4,415 | 4,415 | 4,335 | 4,390 | 16,000 |
| 2020/10/09 | 4,380 | 4,415 | 4,335 | 4,400 | 31,300 |
| 2020/10/08 | 4,395 | 4,400 | 4,300 | 4,385 | 31,400 |
| 2020/10/07 | 4,360 | 4,460 | 4,350 | 4,395 | 29,200 |
| 2020/10/06 | 4,435 | 4,435 | 4,335 | 4,380 | 28,300 |
| 2020/10/05 | 4,370 | 4,465 | 4,345 | 4,435 | 41,800 |
| 2020/10/02 | 4,500 | 4,500 | 4,270 | 4,310 | 59,500 |
| 2020/09/30 | 4,535 | 4,535 | 4,400 | 4,430 | 35,100 |
| 2020/09/29 | 4,650 | 4,650 | 4,460 | 4,500 | 57,000 |
| 2020/09/28 | 4,620 | 4,685 | 4,575 | 4,665 | 57,400 |
| 2020/09/25 | 4,505 | 4,580 | 4,440 | 4,545 | 42,400 |
| 2020/09/24 | 4,465 | 4,560 | 4,380 | 4,395 | 60,500 |
| 2020/09/23 | 4,365 | 4,485 | 4,345 | 4,465 | 46,000 |
| 2020/09/18 | 4,260 | 4,365 | 4,225 | 4,350 | 38,400 |
| 2020/09/17 | 4,255 | 4,265 | 4,195 | 4,210 | 17,100 |
| 2020/09/16 | 4,140 | 4,280 | 4,140 | 4,255 | 47,700 |
| 2020/09/15 | 4,110 | 4,160 | 4,085 | 4,140 | 23,300 |
| 2020/09/14 | 4,100 | 4,120 | 4,085 | 4,095 | 15,200 |
| 2020/09/11 | 4,095 | 4,120 | 4,080 | 4,100 | 17,000 |
| 2020/09/10 | 4,045 | 4,135 | 4,045 | 4,130 | 21,300 |
| 2020/09/09 | 3,990 | 4,060 | 3,985 | 4,060 | 17,100 |
| 2020/09/08 | 4,085 | 4,085 | 4,005 | 4,055 | 19,500 |
| 2020/09/07 | 4,070 | 4,125 | 4,015 | 4,035 | 27,300 |
| 2020/09/04 | 3,970 | 4,030 | 3,965 | 4,010 | 15,700 |
| 2020/09/03 | 4,130 | 4,130 | 4,030 | 4,045 | 14,900 |
| 2020/09/02 | 4,010 | 4,080 | 4,010 | 4,060 | 17,300 |
| 2020/09/01 | 3,930 | 4,020 | 3,925 | 4,010 | 19,300 |
| 2020/08/31 | 3,985 | 3,990 | 3,895 | 3,920 | 27,600 |
| 2020/08/28 | 4,020 | 4,030 | 3,890 | 3,925 | 37,700 |
| 2020/08/27 | 4,100 | 4,100 | 4,015 | 4,035 | 15,400 |
| 2020/08/26 | 4,090 | 4,130 | 4,090 | 4,105 | 11,700 |
| 2020/08/25 | 4,145 | 4,145 | 4,080 | 4,090 | 8,900 |
| 2020/08/24 | 4,110 | 4,130 | 4,080 | 4,115 | 13,400 |
| 2020/08/21 | 4,060 | 4,085 | 4,035 | 4,080 | 16,200 |
| 2020/08/20 | 4,015 | 4,055 | 3,980 | 4,050 | 16,800 |
| 2020/08/19 | 4,010 | 4,020 | 3,990 | 4,015 | 12,400 |
| 2020/08/18 | 4,000 | 4,035 | 4,000 | 4,015 | 19,800 |
| 2020/08/17 | 4,080 | 4,085 | 4,005 | 4,025 | 22,000 |
| 2020/08/14 | 4,100 | 4,135 | 4,045 | 4,080 | 33,600 |
| 2020/08/13 | 4,120 | 4,150 | 4,060 | 4,085 | 43,600 |
| 2020/08/12 | 4,015 | 4,105 | 4,015 | 4,090 | 28,900 |
| 2020/08/11 | 4,040 | 4,040 | 3,980 | 4,010 | 21,200 |
| 2020/08/07 | 4,050 | 4,050 | 3,945 | 3,995 | 29,300 |
| 2020/08/06 | 4,105 | 4,105 | 4,015 | 4,030 | 33,300 |
| 2020/08/05 | 4,175 | 4,175 | 4,090 | 4,110 | 29,200 |
| 2020/08/04 | 4,365 | 4,365 | 3,985 | 4,185 | 121,700 |
| 2020/08/03 | 4,260 | 4,390 | 4,260 | 4,375 | 31,300 |
| 2020/07/31 | 4,345 | 4,370 | 4,140 | 4,200 | 28,300 |
| 2020/07/30 | 4,300 | 4,390 | 4,250 | 4,370 | 22,200 |
| 2020/07/29 | 4,330 | 4,330 | 4,270 | 4,270 | 13,600 |
| 2020/07/28 | 4,280 | 4,310 | 4,250 | 4,310 | 16,100 |
| 2020/07/27 | 4,305 | 4,305 | 4,220 | 4,300 | 25,900 |
| 2020/07/22 | 4,440 | 4,440 | 4,360 | 4,380 | 18,600 |
| 2020/07/21 | 4,385 | 4,470 | 4,355 | 4,410 | 24,400 |
| 2020/07/20 | 4,360 | 4,385 | 4,295 | 4,375 | 15,100 |
| 2020/07/17 | 4,285 | 4,340 | 4,260 | 4,340 | 15,100 |
| 2020/07/16 | 4,495 | 4,520 | 4,280 | 4,280 | 30,100 |
| 2020/07/15 | 4,325 | 4,480 | 4,325 | 4,425 | 51,100 |
| 2020/07/14 | 4,315 | 4,315 | 4,215 | 4,240 | 10,700 |
| 2020/07/13 | 4,255 | 4,310 | 4,220 | 4,310 | 18,600 |
| 2020/07/10 | 4,260 | 4,260 | 4,195 | 4,195 | 15,700 |
| 2020/07/09 | 4,345 | 4,345 | 4,230 | 4,290 | 14,300 |
| 2020/07/08 | 4,265 | 4,420 | 4,265 | 4,305 | 30,600 |
| 2020/07/07 | 4,300 | 4,310 | 4,210 | 4,255 | 14,300 |
| 2020/07/06 | 4,220 | 4,285 | 4,220 | 4,285 | 11,000 |
| 2020/07/03 | 4,165 | 4,220 | 4,135 | 4,210 | 23,700 |
| 2020/07/02 | 4,175 | 4,230 | 4,055 | 4,165 | 30,100 |
| 2020/07/01 | 4,320 | 4,320 | 4,140 | 4,155 | 31,100 |
| 2020/06/30 | 4,245 | 4,420 | 4,245 | 4,305 | 42,700 |
| 2020/06/29 | 4,300 | 4,350 | 4,205 | 4,235 | 16,500 |
| 2020/06/26 | 4,180 | 4,285 | 4,165 | 4,280 | 25,300 |
| 2020/06/25 | 4,120 | 4,150 | 4,085 | 4,110 | 21,100 |
| 2020/06/24 | 4,240 | 4,240 | 4,165 | 4,165 | 14,300 |
| 2020/06/23 | 4,300 | 4,300 | 4,185 | 4,255 | 38,200 |
| 2020/06/22 | 4,255 | 4,295 | 4,225 | 4,265 | 35,300 |
| 2020/06/19 | 4,250 | 4,260 | 4,155 | 4,260 | 35,900 |
| 2020/06/18 | 4,065 | 4,215 | 4,060 | 4,200 | 27,700 |
| 2020/06/17 | 4,095 | 4,145 | 4,060 | 4,135 | 19,500 |
| 2020/06/16 | 3,950 | 4,125 | 3,950 | 4,125 | 31,100 |
| 2020/06/15 | 4,105 | 4,105 | 3,880 | 3,880 | 30,300 |
| 2020/06/12 | 3,895 | 4,075 | 3,860 | 4,035 | 41,200 |
| 2020/06/11 | 4,105 | 4,115 | 3,985 | 4,005 | 29,900 |
| 2020/06/10 | 4,085 | 4,130 | 4,050 | 4,090 | 40,300 |
| 2020/06/09 | 4,160 | 4,165 | 4,070 | 4,100 | 30,900 |
| 2020/06/08 | 4,245 | 4,245 | 4,165 | 4,195 | 16,200 |
| 2020/06/05 | 4,205 | 4,240 | 4,150 | 4,205 | 20,000 |
| 2020/06/04 | 4,265 | 4,265 | 4,125 | 4,205 | 28,200 |
| 2020/06/03 | 4,125 | 4,220 | 4,040 | 4,210 | 41,000 |
| 2020/06/02 | 4,120 | 4,120 | 4,055 | 4,060 | 49,300 |
| 2020/06/01 | 4,160 | 4,160 | 4,080 | 4,120 | 21,800 |
| 2020/05/29 | 4,015 | 4,195 | 4,015 | 4,145 | 42,100 |
| 2020/05/28 | 4,100 | 4,100 | 3,995 | 4,055 | 33,300 |
| 2020/05/27 | 4,140 | 4,140 | 4,070 | 4,105 | 39,000 |
| 2020/05/26 | 4,075 | 4,135 | 4,050 | 4,125 | 42,800 |
| 2020/05/25 | 4,120 | 4,135 | 4,010 | 4,075 | 25,700 |
| 2020/05/22 | 3,995 | 4,100 | 3,985 | 4,090 | 29,700 |
| 2020/05/21 | 3,970 | 4,015 | 3,915 | 3,990 | 24,100 |
| 2020/05/20 | 3,920 | 4,065 | 3,865 | 4,010 | 40,300 |
| 2020/05/19 | 3,935 | 3,935 | 3,815 | 3,855 | 45,700 |
| 2020/05/18 | 3,950 | 3,950 | 3,845 | 3,855 | 30,400 |
| 2020/05/15 | 3,830 | 3,905 | 3,745 | 3,895 | 45,300 |
| 2020/05/14 | 3,965 | 3,965 | 3,825 | 3,830 | 36,200 |
| 2020/05/13 | 4,015 | 4,015 | 3,910 | 4,000 | 19,200 |
| 2020/05/12 | 4,100 | 4,170 | 3,955 | 4,010 | 53,200 |
| 2020/05/11 | 3,905 | 4,175 | 3,895 | 4,115 | 80,100 |
| 2020/05/08 | 3,545 | 3,545 | 3,495 | 3,545 | 12,300 |
| 2020/05/07 | 3,530 | 3,560 | 3,465 | 3,475 | 12,400 |
| 2020/05/01 | 3,640 | 3,640 | 3,475 | 3,485 | 17,400 |
| 2020/04/30 | 3,790 | 3,790 | 3,640 | 3,645 | 28,900 |
| 2020/04/28 | 3,655 | 3,765 | 3,600 | 3,720 | 33,500 |
| 2020/04/27 | 3,580 | 3,620 | 3,520 | 3,610 | 17,700 |
| 2020/04/24 | 3,400 | 3,535 | 3,375 | 3,510 | 24,600 |
| 2020/04/23 | 3,335 | 3,415 | 3,305 | 3,415 | 11,200 |
| 2020/04/22 | 3,320 | 3,330 | 3,255 | 3,325 | 11,000 |
| 2020/04/21 | 3,405 | 3,405 | 3,295 | 3,330 | 15,400 |
| 2020/04/20 | 3,405 | 3,435 | 3,360 | 3,410 | 11,300 |
| 2020/04/17 | 3,450 | 3,475 | 3,350 | 3,405 | 30,900 |
| 2020/04/16 | 3,195 | 3,390 | 3,175 | 3,380 | 24,900 |
| 2020/04/15 | 3,320 | 3,320 | 3,205 | 3,250 | 23,600 |
| 2020/04/14 | 3,290 | 3,305 | 3,245 | 3,290 | 17,300 |
| 2020/04/13 | 3,280 | 3,280 | 3,190 | 3,230 | 13,800 |
| 2020/04/10 | 3,295 | 3,295 | 3,160 | 3,275 | 17,300 |
| 2020/04/09 | 3,250 | 3,390 | 3,190 | 3,250 | 21,100 |
| 2020/04/08 | 3,170 | 3,295 | 3,130 | 3,270 | 16,400 |
| 2020/04/07 | 3,270 | 3,355 | 3,135 | 3,235 | 40,000 |
| 2020/04/06 | 2,987 | 3,240 | 2,983 | 3,210 | 28,200 |
| 2020/04/03 | 3,060 | 3,155 | 2,971 | 2,989 | 23,600 |
| 2020/04/02 | 3,065 | 3,115 | 3,010 | 3,080 | 13,600 |
| 2020/04/01 | 3,280 | 3,280 | 3,120 | 3,135 | 19,200 |
| 2020/03/31 | 3,315 | 3,330 | 3,210 | 3,290 | 22,000 |
| 2020/03/30 | 3,230 | 3,310 | 3,170 | 3,310 | 33,600 |
| 2020/03/27 | 3,355 | 3,395 | 3,260 | 3,395 | 48,600 |
| 2020/03/26 | 3,180 | 3,240 | 3,055 | 3,215 | 35,000 |
| 2020/03/25 | 3,365 | 3,390 | 3,145 | 3,250 | 33,000 |
| 2020/03/24 | 3,085 | 3,135 | 2,988 | 3,085 | 35,900 |
| 2020/03/23 | 3,000 | 3,045 | 2,850 | 2,986 | 36,300 |
| 2020/03/19 | 2,857 | 2,877 | 2,710 | 2,800 | 35,100 |
| 2020/03/18 | 2,863 | 2,930 | 2,794 | 2,794 | 35,000 |
| 2020/03/17 | 2,613 | 2,817 | 2,560 | 2,770 | 42,200 |
| 2020/03/16 | 2,877 | 2,934 | 2,688 | 2,688 | 76,100 |
| 2020/03/13 | 2,836 | 2,930 | 2,743 | 2,864 | 53,700 |
| 2020/03/12 | 3,175 | 3,190 | 3,010 | 3,065 | 40,800 |
| 2020/03/11 | 3,285 | 3,320 | 3,190 | 3,190 | 27,100 |
| 2020/03/10 | 3,175 | 3,265 | 3,035 | 3,255 | 34,800 |
| 2020/03/09 | 3,290 | 3,400 | 3,235 | 3,255 | 31,500 |
| 2020/03/06 | 3,645 | 3,645 | 3,480 | 3,500 | 38,700 |
| 2020/03/05 | 3,705 | 3,735 | 3,635 | 3,670 | 16,200 |
| 2020/03/04 | 3,645 | 3,730 | 3,645 | 3,690 | 23,500 |
| 2020/03/03 | 3,995 | 4,050 | 3,740 | 3,740 | 36,700 |
| 2020/03/02 | 3,750 | 3,990 | 3,705 | 3,925 | 49,500 |
| 2020/02/28 | 3,870 | 3,880 | 3,720 | 3,770 | 57,400 |
| 2020/02/27 | 4,050 | 4,050 | 3,920 | 3,940 | 24,200 |
| 2020/02/26 | 4,050 | 4,050 | 3,945 | 4,010 | 14,700 |
| 2020/02/25 | 4,140 | 4,145 | 4,055 | 4,065 | 23,700 |
| 2020/02/21 | 4,120 | 4,285 | 4,110 | 4,255 | 31,100 |
| 2020/02/20 | 4,200 | 4,255 | 4,100 | 4,120 | 39,200 |
| 2020/02/19 | 4,320 | 4,320 | 4,230 | 4,230 | 16,400 |
| 2020/02/18 | 4,210 | 4,270 | 4,175 | 4,250 | 18,700 |
| 2020/02/17 | 4,340 | 4,340 | 4,210 | 4,230 | 25,200 |
| 2020/02/14 | 4,375 | 4,375 | 4,325 | 4,365 | 8,500 |
| 2020/02/13 | 4,350 | 4,390 | 4,335 | 4,375 | 13,400 |
| 2020/02/12 | 4,455 | 4,455 | 4,370 | 4,390 | 21,200 |
| 2020/02/10 | 4,565 | 4,625 | 4,440 | 4,455 | 43,500 |
| 2020/02/07 | 4,645 | 4,680 | 4,480 | 4,605 | 35,300 |
| 2020/02/06 | 4,575 | 4,825 | 4,520 | 4,665 | 121,300 |
| 2020/02/05 | 4,450 | 4,515 | 4,380 | 4,505 | 44,800 |
| 2020/02/04 | 4,175 | 4,430 | 4,170 | 4,405 | 29,700 |
| 2020/02/03 | 4,245 | 4,270 | 4,155 | 4,170 | 51,000 |
| 2020/01/31 | 4,240 | 4,345 | 4,225 | 4,330 | 25,700 |
| 2020/01/30 | 4,415 | 4,440 | 4,170 | 4,190 | 35,900 |
| 2020/01/29 | 4,500 | 4,500 | 4,410 | 4,415 | 13,800 |
| 2020/01/28 | 4,495 | 4,545 | 4,475 | 4,500 | 21,500 |
| 2020/01/27 | 4,545 | 4,565 | 4,490 | 4,565 | 38,500 |
| 2020/01/24 | 4,430 | 4,590 | 4,405 | 4,590 | 42,300 |
| 2020/01/23 | 4,400 | 4,400 | 4,345 | 4,365 | 9,500 |
| 2020/01/22 | 4,435 | 4,460 | 4,375 | 4,380 | 17,900 |
| 2020/01/21 | 4,390 | 4,410 | 4,370 | 4,410 | 14,700 |
| 2020/01/20 | 4,360 | 4,390 | 4,350 | 4,375 | 12,600 |
| 2020/01/17 | 4,375 | 4,375 | 4,320 | 4,345 | 10,500 |
| 2020/01/16 | 4,385 | 4,390 | 4,350 | 4,365 | 8,900 |
| 2020/01/15 | 4,360 | 4,380 | 4,335 | 4,365 | 12,600 |
| 2020/01/14 | 4,390 | 4,410 | 4,325 | 4,365 | 31,800 |
| 2020/01/10 | 4,385 | 4,390 | 4,360 | 4,385 | 6,800 |
| 2020/01/09 | 4,305 | 4,355 | 4,305 | 4,355 | 15,400 |
| 2020/01/08 | 4,295 | 4,310 | 4,200 | 4,260 | 23,900 |
| 2020/01/07 | 4,280 | 4,340 | 4,280 | 4,320 | 13,800 |
| 2020/01/06 | 4,220 | 4,270 | 4,220 | 4,260 | 17,900 |