[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 
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
2016-06-223180.003180.003075.003145.0038100119041500
2016-06-213120.003185.003115.003165.0054200170747500
2016-06-203100.003170.003055.003160.0061000189835500
2016-06-172969.003065.002969.003065.0089200269262800
2016-06-163010.003020.002917.002957.0067700201364600
2016-06-152940.003050.002938.003015.005728001697523300
2016-06-143150.003175.003040.003050.0083100257328000
2016-06-133220.003220.003155.003155.0048800155124500
2016-06-103270.003270.003225.003235.0031200101569000
2016-06-093345.003385.003245.003250.0076000250288500
2016-06-083370.003370.003320.003340.00133900448545000
2016-06-073390.003390.003275.003310.00116700387453500
2016-06-063295.003335.003265.003335.0042600140830500
2016-06-033275.003290.003230.003260.0080200261640500
2016-06-023250.003285.003185.003245.003575001156982500
2016-06-013330.003360.003290.003300.00107400355491500
2016-05-313270.003415.003240.003335.00220200733604000
2016-05-303625.003675.003625.003660.00300010936500
2016-05-273605.003670.003570.003640.001110040369500
2016-05-263605.003650.003580.003605.00600021657000
2016-05-253605.003635.003595.003605.00500018049500
2016-05-243570.003600.003570.003595.00940033719500
2016-05-233560.003580.003535.003550.00880031292000
2016-05-203530.003575.003525.003555.001490052822000
2016-05-193440.003575.003440.003520.001530053796000
2016-05-183430.003465.003430.003435.001180040653500
2016-05-173330.003415.003305.003405.001670056484000
2016-05-163230.003315.003230.003290.001230040372000
2016-05-133310.003315.003200.003230.001210039387500
2016-05-123365.003365.003255.003290.001220040269000
2016-05-113450.003465.003355.003370.001310044462000
2016-05-103385.003445.003365.003395.001250042495500
2016-05-093410.003420.003340.003345.001160039142000
2016-05-063380.003420.003355.003410.002120071875500
2016-05-023320.003460.003320.003440.001450049397000
2016-04-283345.003500.003325.003460.002750094389500
2016-04-273190.003290.003190.003275.001420045927000
2016-04-263325.003355.003180.003180.0031400101177000
2016-04-253450.003450.003355.003380.001360046184000
2016-04-223470.003495.003440.003485.00950032917500
2016-04-213465.003540.003465.003480.001430049932500
2016-04-203485.003520.003460.003460.00960033496000
2016-04-193465.003525.003465.003485.00960033627500
2016-04-183475.003475.003425.003445.00520017927500
2016-04-153535.003545.003480.003520.00600021075000
2016-04-143490.003550.003465.003520.00810028390500
2016-04-133500.003525.003415.003450.00430014883000
2016-04-123510.003515.003450.003450.00750026083500
2016-04-113490.003510.003455.003470.00440015286500
2016-04-083470.003550.003430.003515.001700059543000
2016-04-073520.003550.003440.003485.001060036969000
2016-04-063435.003525.003385.003460.00740025620000
2016-04-053500.003500.003405.003435.00840028906000
2016-04-043430.003520.003410.003485.00830028760000
2016-04-013605.003605.003490.003495.00800028209500
2016-03-313595.003600.003525.003565.00670023930000
2016-03-303585.003600.003555.003575.00740026561000
2016-03-293530.003585.003455.003585.00630022317500
2016-03-283535.003590.003455.003550.001100038674500
2016-03-253600.003630.003565.003575.00680024476500
2016-03-243530.003600.003495.003570.00540019255000
2016-03-233630.003630.003550.003555.001020036654500
2016-03-223595.003725.003595.003685.001940071074500
2016-03-183615.003615.003505.003600.001080038823000
2016-03-173565.003620.003520.003585.001150041249500
2016-03-163590.003595.003500.003500.001200042474500
2016-03-153600.003600.003430.003565.001370048493000
2016-03-143465.003630.003465.003560.00820029174500
2016-03-113380.003475.003365.003460.001400047726000
2016-03-103330.003445.003285.003415.00850028780000
2016-03-093410.003435.003290.003325.001620054447500
2016-03-083530.003550.003400.003455.001700059166000
2016-03-073680.003680.003545.003585.001200043316500
2016-03-043675.003675.003620.003655.00700025537000
2016-03-033670.003680.003635.003680.00780028552500
2016-03-023605.003690.003595.003655.00980035765500
2016-03-013510.003540.003375.003535.002440084367000
2016-02-293580.003595.003495.003565.001400049755000
2016-02-263485.003580.003465.003570.001820064046500
2016-02-253465.003490.003375.003480.001860064055000
2016-02-243475.003475.003365.003405.001630055895500
2016-02-233490.003490.003375.003475.001670057623500
2016-02-223405.003490.003380.003480.001450049837000
2016-02-193295.003425.003280.003410.002610087384500
2016-02-183190.003340.003190.003285.002130069940000
2016-02-173050.003150.003050.003150.00920028536500
2016-02-163115.003190.003060.003070.00910028381000
2016-02-153115.003175.003095.003105.001380042946000
2016-02-123050.003095.002998.003045.002290069564600
2016-02-103135.003180.003050.003100.001530047423500
2016-02-093155.003155.003020.003105.001640050486000
2016-02-083175.003240.003110.003225.001590050534000
2016-02-053100.003175.003050.003175.002640082093500
2016-02-043365.003365.003030.003105.0057200178464000
2016-02-033570.003570.003460.003465.00710024982500
2016-02-023570.003650.003475.003595.001020036386000
2016-02-013650.003690.003490.003570.002360084636500
2016-01-293440.003600.003390.003580.002450085223500
2016-01-283440.003450.003395.003440.001260043265000
2016-01-273460.003510.003425.003450.001280044367500
2016-01-263470.003495.003440.003465.001020035426500
2016-01-253530.003530.003450.003490.001010035366500
2016-01-223495.003520.003440.003515.001280044576000
2016-01-213515.003630.003385.003385.002060072516500
2016-01-203455.003585.003435.003490.002750096339000
2016-01-193325.003470.003305.003435.001260042739500
2016-01-183235.003385.003160.003365.00990032607500
2016-01-153480.003480.003315.003335.00920031086000
2016-01-143430.003465.003365.003395.001760059985500
2016-01-133390.003610.003390.003515.001040036318500
2016-01-123590.003700.003335.003365.001780062149500
2016-01-083560.003665.003550.003590.001130040787500
2016-01-073550.003700.003550.003595.001320047850500
2016-01-063600.003650.003545.003605.001160041725500
2016-01-053550.003650.003550.003600.001200043207000
2016-01-043455.003775.003455.003580.002220080239000
2015-12-303435.003480.003390.003470.00520017912500
2015-12-293385.003435.003275.003435.00740025066000
2015-12-283340.003385.003255.003385.00910030098000
2015-12-253400.003400.003315.003340.00380012796500
2015-12-243470.003475.003365.003385.001050035771000
2015-12-223340.003545.003285.003435.0031300107318000
2015-12-213290.003330.003250.003320.001880061820500
2015-12-183295.003340.003265.003290.002330076788500
2015-12-173205.003250.003205.003250.00660021398500
2015-12-163200.003230.003170.003200.001130036198000
2015-12-153160.003190.003160.003160.00320010130000
2015-12-143130.003205.003120.003190.00740023285500
2015-12-113110.003190.003110.003140.001290040281000
2015-12-103125.003175.003110.003135.001080033979500
2015-12-093175.003185.003090.003120.00670020939000
2015-12-083160.003200.003130.003175.00720022838500
2015-12-073090.003155.003075.003115.00800024932500
2015-12-043100.003110.003070.003085.00730022594000
2015-12-033165.003200.003150.003160.00450014272000
2015-12-023205.003215.003165.003200.00350011167000
2015-12-013160.003210.003160.003210.00680021701000
2015-11-303170.003200.003110.003140.001060033379500
2015-11-273140.003190.003135.003135.00640020191000

   ※ 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