三菱ＨＣキャピタル(8593)の株価時系列情報
三菱ＨＣキャピタル(8593)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,129 | 1,175 | 1,129 | 1,175 | 9,000 |
| 2000/12/28 | 1,149 | 1,150 | 1,146 | 1,150 | 39,000 |
| 2000/12/27 | 1,149 | 1,149 | 1,141 | 1,145 | 13,000 |
| 2000/12/26 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 |
| 2000/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2000/12/22 | 1,010 | 1,031 | 1,000 | 1,031 | 6,000 |
| 2000/12/21 | 1,040 | 1,041 | 1,000 | 1,010 | 12,000 |
| 2000/12/20 | 1,087 | 1,087 | 1,044 | 1,044 | 60,000 |
| 2000/12/19 | 1,096 | 1,096 | 1,085 | 1,087 | 38,000 |
| 2000/12/18 | 1,130 | 1,130 | 1,100 | 1,110 | 5,000 |
| 2000/12/15 | 1,114 | 1,131 | 1,110 | 1,130 | 15,000 |
| 2000/12/14 | 1,208 | 1,208 | 1,200 | 1,200 | 2,000 |
| 2000/12/13 | 1,116 | 1,220 | 1,116 | 1,220 | 38,000 |
| 2000/12/12 | 1,107 | 1,140 | 1,107 | 1,140 | 13,000 |
| 2000/12/11 | 1,149 | 1,180 | 1,096 | 1,096 | 28,000 |
| 2000/12/08 | 1,095 | 1,135 | 1,095 | 1,115 | 38,000 |
| 2000/12/07 | 1,188 | 1,188 | 1,175 | 1,175 | 9,000 |
| 2000/12/06 | 1,200 | 1,200 | 1,199 | 1,199 | 13,000 |
| 2000/12/05 | 1,215 | 1,215 | 1,177 | 1,177 | 9,000 |
| 2000/12/01 | 1,190 | 1,240 | 1,189 | 1,240 | 13,000 |
| 2000/11/30 | 1,150 | 1,200 | 1,149 | 1,200 | 20,000 |
| 2000/11/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/11/28 | 1,157 | 1,175 | 1,148 | 1,150 | 55,000 |
| 2000/11/27 | 1,167 | 1,169 | 1,153 | 1,153 | 17,000 |
| 2000/11/24 | 1,201 | 1,201 | 1,179 | 1,179 | 15,000 |
| 2000/11/22 | 1,156 | 1,207 | 1,150 | 1,180 | 32,000 |
| 2000/11/21 | 1,170 | 1,170 | 1,150 | 1,155 | 26,000 |
| 2000/11/20 | 1,187 | 1,194 | 1,187 | 1,190 | 25,000 |
| 2000/11/17 | 1,167 | 1,185 | 1,167 | 1,185 | 2,000 |
| 2000/11/16 | 1,205 | 1,205 | 1,156 | 1,156 | 4,000 |
| 2000/11/15 | 1,260 | 1,260 | 1,230 | 1,230 | 2,000 |
| 2000/11/14 | 1,268 | 1,268 | 1,266 | 1,266 | 4,000 |
| 2000/11/13 | 1,170 | 1,170 | 1,141 | 1,158 | 19,000 |
| 2000/11/10 | 1,185 | 1,185 | 1,170 | 1,170 | 80,000 |
| 2000/11/09 | 1,270 | 1,270 | 1,185 | 1,185 | 21,000 |
| 2000/11/08 | 1,260 | 1,278 | 1,260 | 1,278 | 5,000 |
| 2000/11/07 | 1,300 | 1,320 | 1,300 | 1,310 | 10,000 |
| 2000/11/06 | 1,320 | 1,320 | 1,282 | 1,299 | 16,000 |
| 2000/11/02 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2000/11/01 | 1,297 | 1,297 | 1,281 | 1,297 | 7,000 |
| 2000/10/31 | 1,306 | 1,306 | 1,280 | 1,297 | 13,000 |
| 2000/10/30 | 1,297 | 1,307 | 1,296 | 1,307 | 10,000 |
| 2000/10/27 | 1,295 | 1,299 | 1,280 | 1,284 | 10,000 |
| 2000/10/26 | 1,294 | 1,294 | 1,280 | 1,283 | 7,000 |
| 2000/10/25 | 1,294 | 1,294 | 1,280 | 1,290 | 9,000 |
| 2000/10/24 | 1,330 | 1,330 | 1,280 | 1,281 | 6,000 |
| 2000/10/23 | 1,280 | 1,330 | 1,280 | 1,330 | 19,000 |
| 2000/10/20 | 1,301 | 1,309 | 1,279 | 1,280 | 14,000 |
| 2000/10/19 | 1,259 | 1,290 | 1,259 | 1,290 | 3,000 |
| 2000/10/18 | 1,260 | 1,260 | 1,259 | 1,259 | 6,000 |
| 2000/10/17 | 1,308 | 1,312 | 1,283 | 1,283 | 10,000 |
| 2000/10/16 | 1,296 | 1,316 | 1,287 | 1,302 | 20,000 |
| 2000/10/13 | 1,309 | 1,309 | 1,241 | 1,266 | 16,000 |
| 2000/10/12 | 1,260 | 1,278 | 1,260 | 1,269 | 13,000 |
| 2000/10/11 | 1,303 | 1,318 | 1,221 | 1,269 | 58,000 |
| 2000/10/10 | 1,331 | 1,363 | 1,331 | 1,343 | 23,000 |
| 2000/10/06 | 1,410 | 1,418 | 1,410 | 1,418 | 6,000 |
| 2000/10/05 | 1,400 | 1,420 | 1,399 | 1,408 | 25,000 |
| 2000/10/04 | 1,370 | 1,405 | 1,370 | 1,400 | 5,000 |
| 2000/10/03 | 1,400 | 1,430 | 1,400 | 1,400 | 9,000 |
| 2000/10/02 | 1,350 | 1,402 | 1,350 | 1,400 | 20,000 |
| 2000/09/29 | 1,370 | 1,400 | 1,370 | 1,399 | 28,000 |
| 2000/09/28 | 1,380 | 1,380 | 1,350 | 1,350 | 41,000 |
| 2000/09/27 | 1,359 | 1,382 | 1,350 | 1,360 | 20,000 |
| 2000/09/26 | 1,464 | 1,464 | 1,394 | 1,399 | 9,000 |
| 2000/09/25 | 1,479 | 1,479 | 1,460 | 1,469 | 36,000 |
| 2000/09/22 | 1,410 | 1,480 | 1,410 | 1,479 | 12,000 |
| 2000/09/21 | 1,476 | 1,495 | 1,476 | 1,490 | 32,000 |
| 2000/09/20 | 1,498 | 1,498 | 1,470 | 1,491 | 44,000 |
| 2000/09/19 | 1,445 | 1,500 | 1,445 | 1,499 | 29,000 |
| 2000/09/18 | 1,400 | 1,451 | 1,400 | 1,450 | 55,000 |
| 2000/09/14 | 1,400 | 1,430 | 1,384 | 1,384 | 32,000 |
| 2000/09/13 | 1,390 | 1,400 | 1,381 | 1,400 | 25,000 |
| 2000/09/12 | 1,380 | 1,380 | 1,370 | 1,370 | 38,000 |
| 2000/09/11 | 1,370 | 1,375 | 1,369 | 1,375 | 65,000 |
| 2000/09/08 | 1,379 | 1,380 | 1,350 | 1,360 | 27,000 |
| 2000/09/07 | 1,391 | 1,391 | 1,360 | 1,360 | 14,000 |
| 2000/09/06 | 1,368 | 1,368 | 1,351 | 1,351 | 4,000 |
| 2000/09/05 | 1,391 | 1,391 | 1,369 | 1,369 | 11,000 |
| 2000/09/04 | 1,400 | 1,400 | 1,395 | 1,395 | 3,000 |
| 2000/09/01 | 1,395 | 1,395 | 1,350 | 1,350 | 19,000 |
| 2000/08/31 | 1,410 | 1,410 | 1,371 | 1,371 | 6,000 |
| 2000/08/30 | 1,410 | 1,410 | 1,370 | 1,389 | 14,000 |
| 2000/08/29 | 1,410 | 1,410 | 1,350 | 1,370 | 19,000 |
| 2000/08/28 | 1,400 | 1,400 | 1,368 | 1,399 | 9,000 |
| 2000/08/25 | 1,400 | 1,400 | 1,395 | 1,400 | 10,000 |
| 2000/08/24 | 1,360 | 1,400 | 1,360 | 1,400 | 11,000 |
| 2000/08/23 | 1,379 | 1,379 | 1,370 | 1,370 | 6,000 |
| 2000/08/22 | 1,380 | 1,380 | 1,352 | 1,380 | 9,000 |
| 2000/08/21 | 1,440 | 1,440 | 1,430 | 1,430 | 8,000 |
| 2000/08/18 | 1,400 | 1,400 | 1,342 | 1,379 | 13,000 |
| 2000/08/17 | 1,401 | 1,401 | 1,380 | 1,399 | 14,000 |
| 2000/08/16 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 |
| 2000/08/15 | 1,400 | 1,400 | 1,360 | 1,360 | 10,000 |
| 2000/08/14 | 1,375 | 1,375 | 1,374 | 1,375 | 9,000 |
| 2000/08/11 | 1,375 | 1,375 | 1,375 | 1,375 | 7,000 |
| 2000/08/10 | 1,375 | 1,375 | 1,370 | 1,370 | 7,000 |
| 2000/08/09 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2000/08/08 | 1,370 | 1,375 | 1,370 | 1,370 | 9,000 |
| 2000/08/07 | 1,370 | 1,370 | 1,364 | 1,370 | 10,000 |
| 2000/08/04 | 1,364 | 1,375 | 1,363 | 1,374 | 17,000 |
| 2000/08/03 | 1,370 | 1,370 | 1,360 | 1,365 | 9,000 |
| 2000/08/02 | 1,380 | 1,380 | 1,379 | 1,379 | 3,000 |
| 2000/08/01 | 1,364 | 1,380 | 1,364 | 1,380 | 9,000 |
| 2000/07/31 | 1,297 | 1,359 | 1,297 | 1,359 | 11,000 |
| 2000/07/28 | 1,355 | 1,397 | 1,355 | 1,397 | 10,000 |
| 2000/07/27 | 1,380 | 1,389 | 1,350 | 1,355 | 26,000 |
| 2000/07/26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2000/07/25 | 1,336 | 1,390 | 1,336 | 1,381 | 9,000 |
| 2000/07/24 | 1,399 | 1,399 | 1,396 | 1,396 | 6,000 |
| 2000/07/21 | 1,400 | 1,400 | 1,397 | 1,400 | 40,000 |
| 2000/07/19 | 1,380 | 1,399 | 1,376 | 1,399 | 21,000 |
| 2000/07/18 | 1,390 | 1,390 | 1,328 | 1,370 | 15,000 |
| 2000/07/17 | 1,393 | 1,393 | 1,390 | 1,390 | 5,000 |
| 2000/07/14 | 1,332 | 1,400 | 1,332 | 1,393 | 17,000 |
| 2000/07/13 | 1,400 | 1,400 | 1,372 | 1,372 | 14,000 |
| 2000/07/12 | 1,390 | 1,401 | 1,390 | 1,400 | 15,000 |
| 2000/07/11 | 1,390 | 1,390 | 1,373 | 1,390 | 24,000 |
| 2000/07/10 | 1,419 | 1,439 | 1,399 | 1,399 | 29,000 |
| 2000/07/07 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2000/07/06 | 1,430 | 1,430 | 1,360 | 1,412 | 11,000 |
| 2000/07/05 | 1,448 | 1,450 | 1,448 | 1,450 | 11,000 |
| 2000/07/04 | 1,447 | 1,450 | 1,447 | 1,450 | 3,000 |
| 2000/07/03 | 1,470 | 1,470 | 1,447 | 1,447 | 11,000 |
| 2000/06/30 | 1,369 | 1,371 | 1,369 | 1,371 | 31,000 |
| 2000/06/29 | 1,354 | 1,369 | 1,354 | 1,369 | 7,000 |
| 2000/06/28 | 1,361 | 1,361 | 1,350 | 1,353 | 54,000 |
| 2000/06/27 | 1,399 | 1,402 | 1,319 | 1,400 | 27,000 |
| 2000/06/26 | 1,400 | 1,400 | 1,399 | 1,399 | 2,000 |
| 2000/06/23 | 1,375 | 1,400 | 1,375 | 1,399 | 11,000 |
| 2000/06/22 | 1,402 | 1,403 | 1,399 | 1,400 | 23,000 |
| 2000/06/21 | 1,398 | 1,401 | 1,383 | 1,400 | 43,000 |
| 2000/06/20 | 1,423 | 1,423 | 1,398 | 1,398 | 8,000 |
| 2000/06/19 | 1,426 | 1,426 | 1,409 | 1,410 | 14,000 |
| 2000/06/16 | 1,385 | 1,386 | 1,370 | 1,384 | 11,000 |
| 2000/06/15 | 1,370 | 1,387 | 1,370 | 1,385 | 3,000 |
| 2000/06/14 | 1,400 | 1,400 | 1,362 | 1,370 | 15,000 |
| 2000/06/13 | 1,445 | 1,446 | 1,445 | 1,445 | 11,000 |
| 2000/06/12 | 1,421 | 1,445 | 1,421 | 1,445 | 25,000 |
| 2000/06/09 | 1,431 | 1,440 | 1,425 | 1,434 | 38,000 |
| 2000/06/08 | 1,469 | 1,469 | 1,433 | 1,450 | 19,000 |
| 2000/06/07 | 1,475 | 1,475 | 1,470 | 1,470 | 11,000 |
| 2000/06/06 | 1,484 | 1,484 | 1,475 | 1,475 | 7,000 |
| 2000/06/05 | 1,481 | 1,482 | 1,464 | 1,482 | 19,000 |
| 2000/06/02 | 1,560 | 1,560 | 1,559 | 1,559 | 6,000 |
| 2000/06/01 | 1,568 | 1,590 | 1,567 | 1,590 | 5,000 |
| 2000/05/31 | 1,580 | 1,580 | 1,569 | 1,569 | 5,000 |
| 2000/05/30 | 1,600 | 1,600 | 1,549 | 1,569 | 8,000 |
| 2000/05/29 | 1,603 | 1,662 | 1,602 | 1,610 | 13,000 |
| 2000/05/26 | 1,568 | 1,568 | 1,549 | 1,549 | 4,000 |
| 2000/05/25 | 1,622 | 1,622 | 1,598 | 1,598 | 6,000 |
| 2000/05/24 | 1,600 | 1,600 | 1,572 | 1,598 | 22,000 |
| 2000/05/23 | 1,629 | 1,630 | 1,599 | 1,600 | 16,000 |
| 2000/05/22 | 1,650 | 1,680 | 1,650 | 1,680 | 2,000 |
| 2000/05/19 | 1,636 | 1,690 | 1,580 | 1,690 | 55,000 |
| 2000/05/18 | 1,631 | 1,631 | 1,601 | 1,606 | 11,000 |
| 2000/05/17 | 1,630 | 1,633 | 1,630 | 1,631 | 5,000 |
| 2000/05/16 | 1,610 | 1,647 | 1,610 | 1,647 | 2,000 |
| 2000/05/15 | 1,680 | 1,680 | 1,601 | 1,659 | 12,000 |
| 2000/05/12 | 1,669 | 1,680 | 1,651 | 1,680 | 12,000 |
| 2000/05/11 | 1,650 | 1,690 | 1,606 | 1,637 | 21,000 |
| 2000/05/10 | 1,630 | 1,650 | 1,630 | 1,650 | 16,000 |
| 2000/05/09 | 1,630 | 1,640 | 1,629 | 1,640 | 30,000 |
| 2000/05/08 | 1,624 | 1,625 | 1,620 | 1,624 | 14,000 |
| 2000/05/02 | 1,630 | 1,630 | 1,620 | 1,624 | 16,000 |
| 2000/05/01 | 1,608 | 1,630 | 1,600 | 1,630 | 10,000 |
| 2000/04/28 | 1,603 | 1,608 | 1,570 | 1,608 | 19,000 |
| 2000/04/27 | 1,620 | 1,620 | 1,600 | 1,603 | 10,000 |
| 2000/04/26 | 1,614 | 1,630 | 1,614 | 1,614 | 11,000 |
| 2000/04/25 | 1,614 | 1,614 | 1,592 | 1,610 | 11,000 |
| 2000/04/24 | 1,571 | 1,580 | 1,560 | 1,560 | 16,000 |
| 2000/04/21 | 1,521 | 1,630 | 1,520 | 1,570 | 10,000 |
| 2000/04/20 | 1,640 | 1,640 | 1,614 | 1,640 | 23,000 |
| 2000/04/19 | 1,614 | 1,615 | 1,611 | 1,615 | 20,000 |
| 2000/04/18 | 1,621 | 1,650 | 1,570 | 1,650 | 49,000 |
| 2000/04/17 | 1,454 | 1,600 | 1,440 | 1,600 | 25,000 |
| 2000/04/14 | 1,614 | 1,614 | 1,610 | 1,614 | 6,000 |
| 2000/04/13 | 1,620 | 1,635 | 1,609 | 1,635 | 35,000 |
| 2000/04/12 | 1,613 | 1,630 | 1,600 | 1,630 | 10,000 |
| 2000/04/11 | 1,615 | 1,615 | 1,605 | 1,614 | 14,000 |
| 2000/04/10 | 1,550 | 1,600 | 1,540 | 1,600 | 18,000 |
| 2000/04/07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 2000/04/06 | 1,561 | 1,600 | 1,450 | 1,450 | 28,000 |
| 2000/04/05 | 1,614 | 1,614 | 1,560 | 1,560 | 39,000 |
| 2000/04/04 | 1,620 | 1,650 | 1,620 | 1,636 | 28,000 |
| 2000/04/03 | 1,600 | 1,610 | 1,600 | 1,603 | 8,000 |
| 2000/03/31 | 1,624 | 1,624 | 1,598 | 1,610 | 33,000 |
| 2000/03/30 | 1,600 | 1,600 | 1,569 | 1,593 | 18,000 |
| 2000/03/29 | 1,569 | 1,590 | 1,560 | 1,560 | 13,000 |
| 2000/03/28 | 1,595 | 1,595 | 1,571 | 1,571 | 15,000 |
| 2000/03/27 | 1,593 | 1,593 | 1,569 | 1,569 | 13,000 |
| 2000/03/24 | 1,490 | 1,566 | 1,490 | 1,558 | 17,000 |
| 2000/03/23 | 1,480 | 1,490 | 1,431 | 1,490 | 40,000 |
| 2000/03/22 | 1,537 | 1,537 | 1,470 | 1,470 | 85,000 |
| 2000/03/21 | 1,510 | 1,579 | 1,509 | 1,538 | 101,000 |
| 2000/03/17 | 1,699 | 1,700 | 1,630 | 1,630 | 24,000 |
| 2000/03/16 | 1,589 | 1,618 | 1,581 | 1,618 | 34,000 |
| 2000/03/15 | 1,600 | 1,609 | 1,577 | 1,595 | 59,000 |
| 2000/03/14 | 1,596 | 1,618 | 1,596 | 1,599 | 40,000 |
| 2000/03/13 | 1,610 | 1,610 | 1,560 | 1,595 | 70,000 |
| 2000/03/10 | 1,690 | 1,700 | 1,600 | 1,630 | 199,000 |
| 2000/03/09 | 1,609 | 1,620 | 1,600 | 1,620 | 80,000 |
| 2000/03/08 | 1,620 | 1,620 | 1,600 | 1,610 | 74,000 |
| 2000/03/07 | 1,640 | 1,640 | 1,599 | 1,620 | 168,000 |
| 2000/03/06 | 1,649 | 1,649 | 1,620 | 1,620 | 46,000 |
| 2000/03/03 | 1,621 | 1,621 | 1,600 | 1,610 | 23,000 |
| 2000/03/02 | 1,600 | 1,629 | 1,600 | 1,600 | 30,000 |
| 2000/03/01 | 1,610 | 1,620 | 1,590 | 1,600 | 54,000 |
| 2000/02/29 | 1,570 | 1,650 | 1,570 | 1,621 | 48,000 |
| 2000/02/28 | 1,530 | 1,580 | 1,530 | 1,575 | 79,000 |
| 2000/02/25 | 1,485 | 1,500 | 1,485 | 1,500 | 26,000 |
| 2000/02/24 | 1,500 | 1,503 | 1,471 | 1,490 | 45,000 |
| 2000/02/23 | 1,470 | 1,500 | 1,441 | 1,499 | 27,000 |
| 2000/02/22 | 1,490 | 1,490 | 1,475 | 1,475 | 9,000 |
| 2000/02/21 | 1,500 | 1,500 | 1,485 | 1,490 | 20,000 |
| 2000/02/18 | 1,550 | 1,550 | 1,499 | 1,500 | 20,000 |
| 2000/02/17 | 1,437 | 1,561 | 1,434 | 1,500 | 13,000 |
| 2000/02/16 | 1,436 | 1,495 | 1,435 | 1,494 | 15,000 |
| 2000/02/15 | 1,431 | 1,436 | 1,431 | 1,436 | 18,000 |
| 2000/02/14 | 1,499 | 1,499 | 1,450 | 1,450 | 5,000 |
| 2000/02/10 | 1,470 | 1,500 | 1,462 | 1,500 | 11,000 |
| 2000/02/09 | 1,589 | 1,589 | 1,499 | 1,500 | 21,000 |
| 2000/02/08 | 1,560 | 1,600 | 1,560 | 1,589 | 9,000 |
| 2000/02/07 | 1,619 | 1,650 | 1,550 | 1,600 | 30,000 |
| 2000/02/04 | 1,530 | 1,630 | 1,530 | 1,624 | 44,000 |
| 2000/02/03 | 1,579 | 1,579 | 1,472 | 1,500 | 40,000 |
| 2000/02/02 | 1,410 | 1,610 | 1,410 | 1,580 | 157,000 |
| 2000/02/01 | 1,401 | 1,410 | 1,400 | 1,410 | 32,000 |
| 2000/01/31 | 1,410 | 1,420 | 1,400 | 1,400 | 75,000 |
| 2000/01/28 | 1,460 | 1,480 | 1,400 | 1,410 | 43,000 |
| 2000/01/27 | 1,375 | 1,420 | 1,372 | 1,420 | 45,000 |
| 2000/01/26 | 1,356 | 1,395 | 1,350 | 1,351 | 36,000 |
| 2000/01/25 | 1,230 | 1,360 | 1,230 | 1,355 | 102,000 |
| 2000/01/24 | 1,150 | 1,230 | 1,150 | 1,230 | 89,000 |
| 2000/01/21 | 1,170 | 1,170 | 1,160 | 1,170 | 4,000 |
| 2000/01/20 | 1,211 | 1,211 | 1,182 | 1,182 | 28,000 |
| 2000/01/19 | 1,150 | 1,154 | 1,149 | 1,151 | 26,000 |
| 2000/01/18 | 1,150 | 1,180 | 1,150 | 1,150 | 7,000 |
| 2000/01/17 | 1,150 | 1,161 | 1,130 | 1,130 | 18,000 |
| 2000/01/14 | 1,160 | 1,190 | 1,150 | 1,150 | 16,000 |
| 2000/01/13 | 1,190 | 1,191 | 1,190 | 1,191 | 12,000 |
| 2000/01/12 | 1,155 | 1,155 | 1,136 | 1,137 | 7,000 |
| 2000/01/11 | 1,150 | 1,160 | 1,130 | 1,155 | 14,000 |
| 2000/01/07 | 1,085 | 1,090 | 1,050 | 1,080 | 39,000 |
| 2000/01/06 | 1,117 | 1,117 | 1,070 | 1,070 | 45,000 |
| 2000/01/05 | 980 | 1,040 | 970 | 1,037 | 170,000 |
| 2000/01/04 | 1,230 | 1,230 | 1,170 | 1,170 | 80,000 |