[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 
2017-06-283355.003375.003320.003325.001710057304000
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
2016-11-153100.003115.003050.003080.001450044627000
2016-11-143045.003085.003035.003060.002260069245000
2016-11-113070.003075.002972.002985.002590077806200
2016-11-103015.003060.003015.003040.001960059533500
2016-11-093055.003060.002900.002924.003230095884600
2016-11-083125.003135.003045.003050.003130096254000
2016-11-073170.003170.003110.003125.002860089522000
2016-11-043145.003170.003115.003170.002050064631500
2016-11-023235.003235.003145.003150.0037400118832500
2016-11-013335.003340.003225.003255.0049200160937500
2016-10-313290.003355.003260.003335.0087600289695000
2016-10-283260.003285.003240.003285.0064100209300000
2016-10-273255.003270.003245.003265.0042400138308000
2016-10-263235.003265.003225.003260.0034200111045500
2016-10-253265.003265.003225.003250.002190071211000
2016-10-243260.003275.003245.003275.002020065914000
2016-10-213270.003270.003240.003245.001920062417500
2016-10-203260.003280.003250.003270.0041500135552000
2016-10-193245.003280.003245.003260.0052100169668000
2016-10-183230.003240.003225.003240.002860092524500
2016-10-173220.003235.003210.003225.001570050610000
2016-10-143215.003220.003200.003220.001810058179500
2016-10-133215.003215.003185.003215.001880060242500
2016-10-123185.003215.003175.003215.00970031117000
2016-10-113200.003220.003180.003215.001400044943500
2016-10-073220.003220.003180.003200.002110067516000
2016-10-063215.003230.003205.003220.0038900125176500
2016-10-053195.003210.003180.003195.001740055726500
2016-10-043210.003210.003170.003195.00990031574500
2016-10-033180.003210.003175.003190.001270040606000
2016-09-303155.003215.003155.003170.001490047469000
2016-09-293100.003220.003100.003220.002760087890000
2016-09-283195.003195.003075.003100.002210069014000
2016-09-273185.003225.003160.003225.002530080842000
2016-09-263225.003225.003205.003225.001770056950500
2016-09-233235.003235.003215.003225.003060098679500
2016-09-213220.003230.003190.003225.0045500146350000
2016-09-203170.003220.003165.003210.0032300103396500
2016-09-163170.003210.003155.003210.0041600132922000
2016-09-153160.003170.003145.003155.001290040755000
2016-09-143155.003185.003140.003165.001580049960500
2016-09-133150.003165.003135.003155.002030064003500
2016-09-123130.003145.003105.003145.001720053758000
2016-09-093150.003150.003125.003130.001620050869500
2016-09-083130.003155.003105.003155.001550048648500
2016-09-073135.003145.003120.003135.001190037297000
2016-09-063065.003150.003055.003145.001800056042500
2016-09-053060.003080.003045.003075.001230037696500
2016-09-023065.003065.003040.003055.00690021043000
2016-09-013090.003090.003050.003080.001140034933000
2016-08-313055.003125.003035.003125.001790055148000
2016-08-303090.003090.003010.003025.001920058340000
2016-08-293100.003105.003065.003095.00930028676500
2016-08-263075.003090.003045.003060.001540047220000
2016-08-253085.003105.003075.003095.00920028404000
2016-08-243120.003120.003070.003080.001070033077000
2016-08-233090.003140.003090.003120.001760054862500
2016-08-223100.003120.003075.003090.001490046087000
2016-08-193130.003140.003065.003120.002330072638000
2016-08-183130.003170.003130.003145.001430045110000
2016-08-173105.003180.003105.003165.002050064535000
2016-08-163105.003135.003105.003125.001410044033000
2016-08-153090.003115.003090.003105.0027008369500
2016-08-123120.003125.003080.003095.00640019857500
2016-08-103125.003125.003080.003115.00720022377500
2016-08-093035.003090.003035.003090.00760023240000
2016-08-083150.003150.003040.003070.001500046189000
2016-08-053155.003160.003115.003130.001250039213000
2016-08-043110.003165.003110.003155.002110066179500
2016-08-033140.003140.003115.003135.001010031596500
2016-08-023120.003160.003115.003155.001990062515000
2016-08-013175.003175.003120.003130.001500047163000
2016-07-293120.003200.003010.003180.0051600161675500
2016-07-283135.003145.003085.003120.001760054778000
2016-07-273180.003180.003130.003145.001590050069000
2016-07-263160.003180.003150.003180.001300041196000
2016-07-253140.003200.003125.003170.0042700135343500
2016-07-223120.003135.003100.003130.001880058657500
2016-07-213160.003160.003125.003140.001970061897500
2016-07-203105.003155.003105.003150.001980061923500
2016-07-193100.003160.003085.003160.002430076019000
2016-07-153135.003135.003080.003110.002830088075000
2016-07-143105.003135.003080.003125.001680052381000
2016-07-133125.003135.003080.003120.001740054042000
2016-07-123095.003150.003090.003105.001980061640500
2016-07-113065.003110.003065.003095.001040032154000
2016-07-083080.003080.002986.003025.002180066131600
2016-07-073100.003105.003075.003080.001000030894500
2016-07-063120.003145.003070.003130.002200068407000
2016-07-053165.003170.003130.003165.001350042560000
2016-07-043155.003190.003130.003145.002630083081500
2016-07-013160.003175.003135.003170.001880059449000
2016-06-303130.003150.003070.003130.0044400138437000
2016-06-293100.003125.003055.003115.0034000105394500
2016-06-283030.003090.002970.003080.002300069807100
2016-06-272984.003035.002975.003030.002880086385900
2016-06-243145.003165.002930.002966.0047400143311700
2016-06-233165.003165.003075.003150.0035100109863000

   ※ 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。 

s7db.com Twitter Blog