[3636 東証1部] 三菱総合研究所 日足 時系列データ

[3636 東証1部] 三菱総合研究所 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-203550.003585.003535.003560.001390049532500
2017-11-173615.003630.003580.003585.001400050443500
2017-11-163545.003615.003545.003570.001720061468500
2017-11-153630.003650.003535.003545.001790063960500
2017-11-143575.003640.003575.003615.001130040808500
2017-11-133555.003595.003540.003595.001890067564500
2017-11-103575.003615.003480.003500.0043300153295500
2017-11-093675.003720.003610.003705.0041900153915500
2017-11-083670.003680.003625.003680.001840067448500
2017-11-073575.003660.003540.003660.0038800140479000
2017-11-063570.003580.003520.003570.001760062603500
2017-11-023530.003595.003495.003590.002810099887000
2017-11-013400.003525.003385.003525.0060600210887500
2017-10-313375.003390.003350.003365.001170039356500
2017-10-303360.003365.003325.003345.001480049485000
2017-10-273325.003360.003325.003350.001080036137000
2017-10-263335.003350.003320.003340.001010033716000
2017-10-253360.003375.003315.003335.002010067161500
2017-10-243310.003385.003295.003360.0048100160988000
2017-10-233295.003315.003270.003285.001310043185000
2017-10-203235.003315.003220.003250.002130069639500
2017-10-193260.003260.003225.003245.001190038536500
2017-10-183290.003290.003255.003260.00990032337500
2017-10-173250.003290.003245.003290.001170038279500
2017-10-163250.003275.003245.003250.001060034546000
2017-10-133275.003280.003235.003250.001570051119500
2017-10-123225.003280.003220.003275.001110036098000
2017-10-113235.003250.003220.003235.00930030088500
2017-10-103180.003240.003180.003235.00690022162500
2017-10-063255.003255.003175.003200.001620051852500
2017-10-053250.003255.003215.003235.001330043031500
2017-10-043275.003280.003255.003255.00750024495500
2017-10-033325.003325.003275.003295.00930030665000
2017-10-023330.003335.003285.003320.001430047399000
2017-09-293315.003350.003260.003315.002740090583500
2017-09-283295.003340.003265.003320.002120070001000
2017-09-273240.003295.003210.003290.001020033259500
2017-09-263245.003280.003245.003275.001190038912500
2017-09-253250.003265.003230.003245.001560050663000
2017-09-223265.003265.003210.003225.00750024262000
2017-09-213275.003275.003215.003260.00930030303500
2017-09-203255.003270.003240.003260.001240040358500
2017-09-193200.003260.003190.003250.001790057886500
2017-09-153200.003200.003175.003185.00660021046500
2017-09-143175.003180.003160.003180.00450014272500
2017-09-133165.003190.003165.003170.00700022229500
2017-09-123170.003180.003150.003160.00780024648500
2017-09-113140.003180.003135.003155.00930029330500
2017-09-083095.003140.003095.003135.001440044827000
2017-09-073100.003110.003080.003105.00790024466000
2017-09-063065.003090.003055.003070.001220037479000
2017-09-053110.003110.003070.003070.001260038915000
2017-09-043130.003135.003085.003115.00800024870500
2017-09-013145.003150.003135.003140.00530016651000
2017-08-313120.003145.003070.003140.0041300128638000
2017-08-303155.003160.003135.003145.00960030208500
2017-08-293115.003170.003115.003155.001120035260000
2017-08-283090.003140.003090.003115.001370042708000
2017-08-253135.003140.003065.003090.002130066030000
2017-08-243160.003175.003130.003135.001150036301000
2017-08-233145.003160.003140.003155.001040032760000
2017-08-223155.003165.003130.003130.00840026444500
2017-08-213160.003160.003135.003140.00910028655000
2017-08-183160.003160.003135.003135.001100034613500
2017-08-173180.003185.003170.003175.00760024153000
2017-08-163165.003190.003160.003160.00830026337500
2017-08-153165.003175.003155.003165.00970030692500
2017-08-143200.003200.003155.003160.00980031084500
2017-08-103210.003225.003180.003200.001110035474000
2017-08-093285.003285.003195.003200.001610051881000
2017-08-083285.003285.003265.003280.00810026526000
2017-08-073270.003290.003255.003285.001340043921000
2017-08-043220.003270.003215.003270.001100035784500
2017-08-033210.003230.003205.003215.00800025691500
2017-08-023220.003225.003205.003225.00730023500000
2017-08-013190.003240.003190.003235.002120068157500
2017-07-313180.003225.003165.003170.0031800101370000
2017-07-283315.003335.003300.003315.001390046089000
2017-07-273370.003375.003340.003345.001040034933000
2017-07-263415.003415.003345.003370.001000033662500
2017-07-253380.003430.003275.003415.0032600110648500
2017-07-243365.003375.003335.003375.001610054138500
2017-07-213355.003355.003330.003350.001520050840500
2017-07-203360.003360.003310.003340.002480082777500
2017-07-193310.003370.003295.003360.0032200107252000
2017-07-183315.003335.003295.003335.001070035546500
2017-07-143290.003310.003290.003295.00640021113000
2017-07-133285.003295.003280.003285.00430014125500
2017-07-123305.003305.003260.003280.00760024934000
2017-07-113285.003315.003265.003305.00970031965500
2017-07-103255.003285.003245.003270.001070034987000
2017-07-073205.003265.003195.003255.002540082386000
2017-07-063225.003240.003215.003235.001040033604500
2017-07-053200.003235.003180.003235.001470047219500
2017-07-043275.003275.003215.003220.001590051465000
2017-07-033260.003285.003255.003275.00900029443500
2017-06-303285.003290.003240.003260.002170070851500
2017-06-293320.003340.003315.003330.001960065251000
2017-06-283355.003375.003320.003325.001710057304000
2017-06-273355.003385.003350.003365.002460082819500
2017-06-263310.003380.003310.003380.0034100114408000
2017-06-233330.003335.003305.003330.001110036885500
2017-06-223325.003340.003310.003330.002180072515500
2017-06-213295.003370.003285.003310.0057800192225500
2017-06-203235.003295.003235.003295.0039500129262500
2017-06-193270.003270.003210.003215.002120068461000
2017-06-163185.003305.003180.003305.0071800232227000
2017-06-153145.003190.003145.003185.002450077893000
2017-06-143135.003165.003135.003145.001400044086500
2017-06-133125.003150.003120.003145.00830026060000
2017-06-123100.003125.003085.003125.001220037966000
2017-06-093100.003110.003090.003100.001860057658000
2017-06-083110.003110.003095.003110.001170036330000
2017-06-073105.003125.003095.003110.001350041919000
2017-06-063140.003150.003105.003120.001420044301500
2017-06-053130.003150.003105.003140.001820056967500
2017-06-023125.003135.003110.003130.002490077758500
2017-06-013100.003130.003080.003125.003110096669000
2017-05-313115.003120.003100.003110.002940091443500
2017-05-303095.003110.003070.003105.002050063398000
2017-05-293045.003095.003035.003085.002320071262000
2017-05-263050.003065.003035.003035.002320070682000
2017-05-253065.003075.003045.003060.0037700115267500
2017-05-243090.003090.003045.003060.002610079879000
2017-05-233080.003085.003070.003070.002720083660000
2017-05-223060.003085.003050.003080.0033000101300000
2017-05-193050.003100.003040.003060.0046700142723500
2017-05-183110.003120.003085.003120.001970061143500
2017-05-173110.003135.003100.003125.002850088870500
2017-05-163150.003170.003115.003125.0036100112997500
2017-05-153170.003175.003135.003150.002920092119000
2017-05-123190.003205.003180.003195.002810089757000
2017-05-113190.003200.003160.003195.0039700126228500
2017-05-103155.003200.003150.003200.0056200178891000
2017-05-093185.003200.003140.003160.0058700185923000
2017-05-083155.003205.003155.003180.0045500144944000
2017-05-023220.003220.003145.003150.0067400213852000
2017-05-013220.003235.003205.003220.002170069773000
2017-04-283200.003285.003195.003230.0061700199778000
2017-04-273265.003330.003255.003255.0065100213548500
2017-04-263260.003295.003260.003285.001540050577000
2017-04-253270.003300.003260.003290.002090068556000
2017-04-243295.003325.003285.003285.002650087479000
2017-04-213285.003295.003270.003295.001530050230500
2017-04-203280.003295.003280.003285.002040067055000
2017-04-193270.003310.003270.003295.002120069805500
2017-04-183280.003300.003260.003280.001800058941000
2017-04-173250.003335.003250.003280.002380078105500
2017-04-143230.003240.003210.003240.001820058779500
2017-04-133215.003240.003205.003230.001740056093000
2017-04-123210.003245.003205.003240.001800058086500
2017-04-113240.003260.003225.003235.002720088211500
2017-04-103200.003245.003195.003235.001380044470500
2017-04-073165.003195.003155.003180.001680053419000
2017-04-063190.003190.003025.003155.002430076382000
2017-04-053200.003200.003170.003180.001020032505000
2017-04-043210.003220.003170.003195.001720054937000
2017-04-033220.003260.003205.003230.001300042027500
2017-03-313265.003285.003225.003225.002000065086500
2017-03-303250.003285.003250.003275.001210039572000
2017-03-293250.003275.003235.003260.001560050851000
2017-03-283280.003290.003260.003290.001880061653500
2017-03-273255.003280.003240.003265.001460047608500
2017-03-243260.003285.003255.003280.001410046152500
2017-03-233250.003270.003215.003260.00890028871500
2017-03-223225.003265.003215.003250.002360076503000
2017-03-213225.003245.003225.003240.001230039797500
2017-03-173215.003235.003205.003230.001220039287500
2017-03-163215.003235.003200.003230.00980031554500
2017-03-153210.003240.003205.003230.00800025796500
2017-03-143235.003235.003205.003210.001260040510500
2017-03-133255.003270.003235.003245.001440046800500
2017-03-103250.003265.003230.003255.002950095916500
2017-03-093190.003230.003190.003220.001510048535500
2017-03-083160.003205.003150.003190.001680053490000
2017-03-073170.003180.003140.003160.00970030704000
2017-03-063190.003190.003165.003170.001160036794000
2017-03-033180.003190.003165.003170.001270040360500
2017-03-023200.003210.003170.003180.001790056990000
2017-03-013195.003210.003165.003195.001870059565500
2017-02-283160.003235.003160.003175.0053600171182000
2017-02-273125.003155.003125.003145.001400043942000
2017-02-243150.003160.003125.003125.002870090066000
2017-02-233160.003170.003145.003165.001450045755500
2017-02-223175.003180.003145.003155.0033500105712500
2017-02-213185.003200.003170.003185.001430045489000
2017-02-203180.003190.003160.003185.001210038452000
2017-02-173200.003200.003180.003195.00860027454500
2017-02-163205.003205.003195.003200.00730023353000
2017-02-153200.003220.003180.003200.001350043180500
2017-02-143220.003225.003195.003200.001310042097500
2017-02-133200.003220.003175.003220.001250040044500
2017-02-103185.003195.003165.003170.002370075337500
2017-02-093200.003230.003170.003185.002640084398000
2017-02-083245.003245.003205.003210.002040065632500
2017-02-073265.003265.003240.003245.00900029248500
2017-02-063215.003290.003195.003255.002240072771000
2017-02-033200.003240.003195.003225.001650053143000
2017-02-023280.003280.003210.003215.002020065548500
2017-02-013240.003285.003240.003280.001460047751000
2017-01-313180.003280.003165.003265.0039400127800000
2017-01-303170.003205.003150.003195.002920092992500
2017-01-273255.003255.003215.003220.003000096722000
2017-01-263250.003265.003240.003255.001780057958000
2017-01-253240.003250.003215.003250.001880060897000
2017-01-243215.003220.003170.003220.001770056798000
2017-01-233190.003200.003155.003195.002040064957500
2017-01-203240.003240.003170.003190.002670085508500
2017-01-193190.003245.003190.003240.00950030659500
2017-01-183175.003175.003125.003170.00870027420500
2017-01-173210.003220.003180.003185.00980031254500
2017-01-163235.003250.003205.003225.00550017734500
2017-01-133200.003260.003200.003235.00960031032000
2017-01-123255.003255.003190.003205.001440046238500
2017-01-113260.003290.003250.003255.001570051240500
2017-01-103310.003310.003265.003270.001770058079500
2017-01-063285.003315.003260.003305.001690055664500
2017-01-053300.003310.003290.003295.001330043868000
2017-01-043275.003300.003275.003300.001820059908500
2016-12-303255.003300.003235.003290.0034100111724000
2016-12-293235.003260.003235.003255.001840059789000
2016-12-283215.003260.003210.003260.001500048605000
2016-12-273220.003250.003220.003225.001480047793500
2016-12-263265.003265.003245.003245.001920062463000
2016-12-223240.003255.003215.003255.001830059262000
2016-12-213250.003275.003225.003245.0033600109334000
2016-12-203185.003260.003170.003260.002410077633500
2016-12-193255.003260.003200.003210.001740055964500
2016-12-163270.003270.003220.003250.002180070667000
2016-12-153190.003270.003185.003270.0041200133272000
2016-12-143210.003210.003170.003175.001480047237500
2016-12-133175.003230.003170.003230.001780057026000
2016-12-123180.003190.003155.003190.001210038454500
2016-12-093125.003175.003105.003175.002700084967000
2016-12-083150.003175.003100.003105.002480077500500
2016-12-073120.003170.003110.003150.001410044239000
2016-12-063165.003165.003095.003100.002090065039000
2016-12-053165.003170.003125.003145.001120035214000
2016-12-023195.003210.003155.003165.001590050498500
2016-12-013240.003250.003190.003215.002110067871000
2016-11-303175.003250.003175.003240.0031300100447000
2016-11-293200.003210.003180.003200.001310041872000
2016-11-283240.003240.003155.003195.001990063364000
2016-11-253235.003260.003215.003250.0036400117900000
2016-11-243250.003250.003210.003235.001260040744000
2016-11-223200.003235.003190.003235.001670053736500
2016-11-213200.003200.003175.003195.001520048505500
2016-11-183215.003220.003130.003150.002170068613000
2016-11-173140.003190.003115.003190.001810057345500
2016-11-163090.003185.003065.003160.0036600114790000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter