(株)三菱総合研究所
3636（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/1/28 | 3,720 | 3,740 | 3,705 | 3,705 | 36,700 | 3,705 |
| 2022/1/27 | 3,795 | 3,795 | 3,685 | 3,715 | 45,900 | 3,715 |
| 2022/1/26 | 3,810 | 3,830 | 3,780 | 3,785 | 26,600 | 3,785 |
| 2022/1/25 | 3,900 | 3,900 | 3,785 | 3,800 | 38,800 | 3,800 |
| 2022/1/24 | 3,875 | 3,890 | 3,845 | 3,890 | 28,400 | 3,890 |
| 2022/1/21 | 3,820 | 3,895 | 3,810 | 3,895 | 30,400 | 3,895 |
| 2022/1/20 | 3,800 | 3,880 | 3,800 | 3,875 | 41,900 | 3,875 |
| 2022/1/19 | 3,830 | 3,865 | 3,800 | 3,810 | 35,500 | 3,810 |
| 2022/1/18 | 3,905 | 3,915 | 3,835 | 3,860 | 25,000 | 3,860 |
| 2022/1/17 | 3,860 | 3,905 | 3,860 | 3,905 | 21,700 | 3,905 |
| 2022/1/14 | 3,850 | 3,875 | 3,820 | 3,865 | 34,500 | 3,865 |
| 2022/1/13 | 3,915 | 3,930 | 3,875 | 3,880 | 28,500 | 3,880 |
| 2022/1/12 | 3,865 | 3,940 | 3,865 | 3,940 | 23,900 | 3,940 |
| 2022/1/11 | 3,890 | 3,890 | 3,800 | 3,845 | 47,300 | 3,845 |
| 2022/1/7 | 3,910 | 3,950 | 3,845 | 3,865 | 30,200 | 3,865 |
| 2022/1/6 | 3,960 | 3,975 | 3,890 | 3,895 | 74,900 | 3,895 |
| 2022/1/5 | 4,085 | 4,090 | 3,980 | 3,980 | 45,000 | 3,980 |
| 2022/1/4 | 4,080 | 4,120 | 4,050 | 4,100 | 40,500 | 4,100 |
| 2021/12/30 | 4,060 | 4,070 | 4,030 | 4,040 | 30,500 | 4,040 |
| 2021/12/29 | 4,025 | 4,060 | 4,010 | 4,055 | 30,000 | 4,055 |