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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,940 | 4,030 | 3,930 | 4,000 | 72,400 |
| 2004/12/29 | 3,850 | 3,880 | 3,760 | 3,850 | 74,500 |
| 2004/12/28 | 3,780 | 3,840 | 3,750 | 3,810 | 74,600 |
| 2004/12/27 | 3,800 | 3,800 | 3,690 | 3,750 | 84,600 |
| 2004/12/24 | 3,740 | 3,890 | 3,740 | 3,770 | 129,200 |
| 2004/12/22 | 3,750 | 3,760 | 3,690 | 3,700 | 100,700 |
| 2004/12/21 | 3,610 | 3,670 | 3,610 | 3,650 | 75,300 |
| 2004/12/20 | 3,750 | 3,750 | 3,630 | 3,650 | 83,600 |
| 2004/12/17 | 3,750 | 3,750 | 3,700 | 3,710 | 46,600 |
| 2004/12/16 | 3,740 | 3,740 | 3,680 | 3,700 | 21,500 |
| 2004/12/15 | 3,760 | 3,760 | 3,670 | 3,700 | 40,900 |
| 2004/12/14 | 3,650 | 3,760 | 3,650 | 3,760 | 45,700 |
| 2004/12/13 | 3,710 | 3,760 | 3,640 | 3,640 | 42,600 |
| 2004/12/10 | 3,790 | 3,820 | 3,690 | 3,740 | 120,900 |
| 2004/12/09 | 3,800 | 3,850 | 3,660 | 3,790 | 47,700 |
| 2004/12/08 | 3,790 | 3,810 | 3,720 | 3,750 | 32,900 |
| 2004/12/07 | 3,840 | 3,920 | 3,740 | 3,740 | 74,700 |
| 2004/12/06 | 3,880 | 3,960 | 3,820 | 3,820 | 44,900 |
| 2004/12/03 | 3,960 | 3,970 | 3,900 | 3,920 | 48,000 |
| 2004/12/02 | 3,920 | 3,970 | 3,890 | 3,970 | 57,300 |
| 2004/12/01 | 3,890 | 3,950 | 3,860 | 3,860 | 40,700 |
| 2004/11/30 | 3,940 | 3,950 | 3,870 | 3,890 | 98,100 |
| 2004/11/29 | 3,880 | 3,990 | 3,880 | 3,970 | 29,100 |
| 2004/11/26 | 3,930 | 3,940 | 3,870 | 3,870 | 39,900 |
| 2004/11/25 | 3,950 | 3,960 | 3,850 | 3,880 | 74,800 |
| 2004/11/24 | 3,870 | 4,050 | 3,870 | 4,010 | 74,700 |
| 2004/11/22 | 3,960 | 3,980 | 3,880 | 3,920 | 59,700 |
| 2004/11/19 | 4,040 | 4,120 | 4,010 | 4,030 | 50,300 |
| 2004/11/18 | 4,170 | 4,190 | 4,060 | 4,060 | 84,700 |
| 2004/11/17 | 4,250 | 4,320 | 4,200 | 4,220 | 144,300 |
| 2004/11/16 | 4,160 | 4,270 | 4,130 | 4,210 | 156,800 |
| 2004/11/15 | 3,970 | 4,120 | 3,970 | 4,120 | 60,500 |
| 2004/11/12 | 3,850 | 3,950 | 3,850 | 3,950 | 55,000 |
| 2004/11/11 | 3,890 | 3,960 | 3,880 | 3,900 | 55,500 |
| 2004/11/10 | 3,900 | 3,980 | 3,900 | 3,940 | 32,500 |
| 2004/11/09 | 3,890 | 3,900 | 3,840 | 3,880 | 21,300 |
| 2004/11/08 | 3,980 | 3,990 | 3,860 | 3,860 | 46,700 |
| 2004/11/05 | 3,960 | 4,010 | 3,920 | 3,970 | 41,000 |
| 2004/11/04 | 3,970 | 4,060 | 3,930 | 4,010 | 85,700 |
| 2004/11/02 | 3,750 | 3,990 | 3,750 | 3,970 | 82,500 |
| 2004/11/01 | 3,800 | 3,840 | 3,730 | 3,790 | 46,100 |
| 2004/10/29 | 3,700 | 3,850 | 3,670 | 3,790 | 122,800 |
| 2004/10/28 | 3,640 | 3,700 | 3,640 | 3,700 | 26,200 |
| 2004/10/27 | 3,630 | 3,690 | 3,610 | 3,620 | 38,600 |
| 2004/10/26 | 3,610 | 3,630 | 3,560 | 3,610 | 24,300 |
| 2004/10/25 | 3,630 | 3,690 | 3,510 | 3,620 | 25,100 |
| 2004/10/22 | 3,720 | 3,750 | 3,700 | 3,730 | 25,500 |
| 2004/10/21 | 3,810 | 3,820 | 3,720 | 3,730 | 28,300 |
| 2004/10/20 | 3,820 | 3,820 | 3,720 | 3,770 | 45,400 |
| 2004/10/19 | 3,790 | 3,850 | 3,790 | 3,810 | 21,100 |
| 2004/10/18 | 3,820 | 3,830 | 3,770 | 3,780 | 35,400 |
| 2004/10/15 | 3,780 | 3,880 | 3,750 | 3,850 | 65,200 |
| 2004/10/14 | 3,800 | 3,850 | 3,750 | 3,820 | 40,400 |
| 2004/10/13 | 3,890 | 3,950 | 3,850 | 3,850 | 21,200 |
| 2004/10/12 | 3,970 | 4,000 | 3,900 | 3,910 | 52,700 |
| 2004/10/08 | 3,920 | 3,960 | 3,900 | 3,910 | 38,200 |
| 2004/10/07 | 3,950 | 3,980 | 3,870 | 3,870 | 59,300 |
| 2004/10/06 | 3,910 | 4,000 | 3,910 | 3,980 | 28,900 |
| 2004/10/05 | 3,980 | 4,020 | 3,930 | 3,990 | 58,900 |
| 2004/10/04 | 4,030 | 4,030 | 3,910 | 4,000 | 60,300 |
| 2004/10/01 | 3,920 | 3,980 | 3,900 | 3,980 | 43,700 |
| 2004/09/30 | 3,860 | 3,940 | 3,820 | 3,880 | 83,000 |
| 2004/09/29 | 3,840 | 3,840 | 3,720 | 3,810 | 117,000 |
| 2004/09/28 | 3,650 | 3,780 | 3,620 | 3,780 | 67,800 |
| 2004/09/27 | 3,690 | 3,750 | 3,640 | 3,700 | 49,700 |
| 2004/09/24 | 3,710 | 3,800 | 3,640 | 3,750 | 113,700 |
| 2004/09/22 | 3,800 | 3,800 | 3,650 | 3,730 | 116,200 |
| 2004/09/21 | 3,890 | 3,900 | 3,800 | 3,810 | 67,500 |
| 2004/09/17 | 3,900 | 3,900 | 3,800 | 3,840 | 74,400 |
| 2004/09/16 | 3,870 | 3,920 | 3,830 | 3,850 | 103,600 |
| 2004/09/15 | 3,990 | 3,990 | 3,920 | 3,920 | 124,900 |
| 2004/09/14 | 3,980 | 4,040 | 3,970 | 3,990 | 94,700 |
| 2004/09/13 | 3,990 | 4,060 | 3,960 | 4,020 | 73,800 |
| 2004/09/10 | 3,980 | 4,050 | 3,960 | 4,030 | 112,400 |
| 2004/09/09 | 4,090 | 4,090 | 4,000 | 4,000 | 68,600 |
| 2004/09/08 | 4,140 | 4,140 | 4,070 | 4,090 | 17,800 |
| 2004/09/07 | 4,160 | 4,180 | 4,090 | 4,130 | 40,700 |
| 2004/09/06 | 4,080 | 4,120 | 4,020 | 4,120 | 54,100 |
| 2004/09/03 | 4,140 | 4,140 | 4,050 | 4,070 | 32,400 |
| 2004/09/02 | 4,130 | 4,130 | 4,070 | 4,110 | 27,300 |
| 2004/09/01 | 4,130 | 4,130 | 4,080 | 4,100 | 58,000 |
| 2004/08/31 | 4,150 | 4,160 | 4,040 | 4,140 | 83,200 |
| 2004/08/30 | 4,230 | 4,240 | 4,160 | 4,180 | 38,800 |
| 2004/08/27 | 4,130 | 4,180 | 4,110 | 4,180 | 25,700 |
| 2004/08/26 | 4,150 | 4,150 | 4,080 | 4,110 | 73,200 |
| 2004/08/25 | 4,040 | 4,160 | 4,010 | 4,120 | 87,600 |
| 2004/08/24 | 4,120 | 4,130 | 4,000 | 4,030 | 56,100 |
| 2004/08/23 | 4,140 | 4,190 | 4,100 | 4,170 | 35,700 |
| 2004/08/20 | 4,140 | 4,200 | 4,100 | 4,170 | 19,100 |
| 2004/08/19 | 4,060 | 4,130 | 4,060 | 4,120 | 52,900 |
| 2004/08/18 | 4,050 | 4,110 | 4,040 | 4,050 | 45,600 |
| 2004/08/17 | 4,060 | 4,110 | 4,020 | 4,090 | 36,900 |
| 2004/08/16 | 4,150 | 4,150 | 3,970 | 4,010 | 121,400 |
| 2004/08/13 | 4,160 | 4,160 | 4,020 | 4,100 | 97,000 |
| 2004/08/12 | 4,070 | 4,130 | 4,060 | 4,110 | 57,800 |
| 2004/08/11 | 4,100 | 4,140 | 3,990 | 4,090 | 53,500 |
| 2004/08/10 | 3,880 | 4,030 | 3,850 | 3,980 | 34,100 |
| 2004/08/09 | 3,980 | 3,990 | 3,800 | 3,930 | 49,400 |
| 2004/08/06 | 4,020 | 4,050 | 3,930 | 3,980 | 61,900 |
| 2004/08/05 | 4,050 | 4,060 | 3,950 | 4,030 | 28,200 |
| 2004/08/04 | 4,000 | 4,070 | 3,870 | 4,070 | 57,200 |
| 2004/08/03 | 4,130 | 4,180 | 4,060 | 4,090 | 32,300 |
| 2004/08/02 | 4,170 | 4,180 | 4,050 | 4,170 | 29,200 |
| 2004/07/30 | 4,060 | 4,170 | 4,030 | 4,170 | 86,200 |
| 2004/07/29 | 4,120 | 4,120 | 3,940 | 4,050 | 127,900 |
| 2004/07/28 | 4,040 | 4,150 | 4,040 | 4,140 | 102,900 |
| 2004/07/27 | 4,100 | 4,160 | 3,990 | 3,990 | 132,200 |
| 2004/07/26 | 4,300 | 4,300 | 4,150 | 4,180 | 35,200 |
| 2004/07/23 | 4,250 | 4,310 | 4,230 | 4,250 | 79,100 |
| 2004/07/22 | 4,300 | 4,360 | 4,210 | 4,250 | 112,700 |
| 2004/07/21 | 4,430 | 4,470 | 4,330 | 4,350 | 182,500 |
| 2004/07/20 | 4,460 | 4,600 | 4,440 | 4,530 | 73,700 |
| 2004/07/16 | 4,490 | 4,500 | 4,430 | 4,500 | 55,500 |
| 2004/07/15 | 4,550 | 4,550 | 4,450 | 4,500 | 159,900 |
| 2004/07/14 | 4,500 | 4,590 | 4,500 | 4,570 | 176,500 |
| 2004/07/13 | 4,370 | 4,420 | 4,320 | 4,350 | 35,400 |
| 2004/07/12 | 4,450 | 4,450 | 4,330 | 4,420 | 43,400 |
| 2004/07/09 | 4,360 | 4,420 | 4,310 | 4,420 | 75,500 |
| 2004/07/08 | 4,200 | 4,360 | 4,200 | 4,290 | 78,100 |
| 2004/07/07 | 4,100 | 4,250 | 4,070 | 4,190 | 97,000 |
| 2004/07/06 | 4,230 | 4,250 | 4,100 | 4,100 | 38,100 |
| 2004/07/05 | 4,350 | 4,370 | 4,220 | 4,280 | 40,100 |
| 2004/07/02 | 4,350 | 4,420 | 4,350 | 4,370 | 40,000 |
| 2004/07/01 | 4,460 | 4,510 | 4,430 | 4,450 | 42,700 |
| 2004/06/30 | 4,550 | 4,560 | 4,490 | 4,510 | 81,200 |
| 2004/06/29 | 4,380 | 4,520 | 4,350 | 4,510 | 66,400 |
| 2004/06/28 | 4,400 | 4,430 | 4,310 | 4,430 | 88,100 |
| 2004/06/25 | 4,350 | 4,410 | 4,230 | 4,410 | 162,200 |
| 2004/06/24 | 4,250 | 4,330 | 4,210 | 4,260 | 139,100 |
| 2004/06/23 | 4,100 | 4,210 | 4,100 | 4,190 | 215,500 |
| 2004/06/22 | 4,090 | 4,120 | 3,990 | 4,040 | 99,000 |
| 2004/06/21 | 4,060 | 4,390 | 4,060 | 4,140 | 181,600 |
| 2004/06/18 | 4,110 | 4,110 | 3,880 | 3,990 | 103,100 |
| 2004/06/17 | 4,080 | 4,100 | 3,970 | 4,070 | 100,900 |
| 2004/06/16 | 4,070 | 4,070 | 3,830 | 4,060 | 377,400 |
| 2004/06/15 | 4,340 | 4,390 | 4,090 | 4,160 | 255,800 |
| 2004/06/14 | 4,370 | 4,460 | 4,320 | 4,320 | 85,000 |
| 2004/06/11 | 4,500 | 4,530 | 4,440 | 4,470 | 129,200 |
| 2004/06/10 | 4,370 | 4,480 | 4,370 | 4,460 | 40,700 |
| 2004/06/09 | 4,400 | 4,400 | 4,340 | 4,360 | 39,900 |
| 2004/06/08 | 4,350 | 4,410 | 4,310 | 4,400 | 75,300 |
| 2004/06/07 | 4,330 | 4,370 | 4,300 | 4,340 | 62,900 |
| 2004/06/04 | 4,220 | 4,300 | 4,200 | 4,280 | 61,500 |
| 2004/06/03 | 4,290 | 4,330 | 4,190 | 4,210 | 57,600 |
| 2004/06/02 | 4,300 | 4,340 | 4,240 | 4,280 | 57,600 |
| 2004/06/01 | 4,320 | 4,330 | 4,270 | 4,330 | 61,100 |
| 2004/05/31 | 4,270 | 4,380 | 4,220 | 4,330 | 120,400 |
| 2004/05/28 | 4,200 | 4,270 | 4,200 | 4,270 | 60,400 |
| 2004/05/27 | 4,180 | 4,190 | 4,110 | 4,110 | 31,400 |
| 2004/05/26 | 4,180 | 4,190 | 4,120 | 4,120 | 55,500 |
| 2004/05/25 | 4,150 | 4,160 | 4,050 | 4,090 | 35,300 |
| 2004/05/24 | 4,100 | 4,220 | 4,060 | 4,100 | 83,000 |
| 2004/05/21 | 3,980 | 4,150 | 3,980 | 4,060 | 64,100 |
| 2004/05/20 | 4,020 | 4,150 | 3,910 | 3,970 | 124,900 |
| 2004/05/19 | 3,830 | 4,040 | 3,810 | 3,970 | 157,400 |
| 2004/05/18 | 3,720 | 3,950 | 3,720 | 3,930 | 128,000 |
| 2004/05/17 | 3,910 | 3,910 | 3,780 | 3,820 | 95,100 |
| 2004/05/14 | 4,000 | 4,100 | 3,870 | 4,010 | 83,400 |
| 2004/05/13 | 4,220 | 4,220 | 4,000 | 4,100 | 97,500 |
| 2004/05/12 | 4,000 | 4,210 | 3,960 | 4,210 | 90,600 |
| 2004/05/11 | 3,760 | 4,060 | 3,710 | 3,920 | 124,900 |
| 2004/05/10 | 4,180 | 4,180 | 3,800 | 3,840 | 226,400 |
| 2004/05/07 | 4,260 | 4,260 | 4,170 | 4,200 | 80,200 |
| 2004/05/06 | 4,320 | 4,340 | 4,260 | 4,260 | 95,900 |
| 2004/04/30 | 4,430 | 4,430 | 4,200 | 4,420 | 89,400 |
| 2004/04/28 | 4,330 | 4,470 | 4,320 | 4,400 | 54,400 |
| 2004/04/27 | 4,300 | 4,390 | 4,150 | 4,380 | 72,900 |
| 2004/04/26 | 4,360 | 4,430 | 4,350 | 4,380 | 66,500 |
| 2004/04/23 | 4,370 | 4,450 | 4,340 | 4,350 | 90,900 |
| 2004/04/22 | 4,400 | 4,490 | 4,390 | 4,420 | 84,600 |
| 2004/04/21 | 4,320 | 4,570 | 4,320 | 4,450 | 178,100 |
| 2004/04/20 | 4,300 | 4,400 | 4,140 | 4,310 | 307,800 |
| 2004/04/19 | 4,490 | 4,500 | 4,210 | 4,350 | 85,000 |
| 2004/04/16 | 4,530 | 4,540 | 4,430 | 4,490 | 82,300 |
| 2004/04/15 | 4,700 | 4,710 | 4,400 | 4,580 | 309,500 |
| 2004/04/14 | 4,450 | 4,800 | 4,400 | 4,800 | 208,200 |
| 2004/04/13 | 4,260 | 4,400 | 4,260 | 4,300 | 121,700 |
| 2004/04/12 | 4,170 | 4,300 | 4,170 | 4,210 | 47,000 |
| 2004/04/09 | 4,200 | 4,200 | 4,100 | 4,120 | 38,100 |
| 2004/04/08 | 4,240 | 4,250 | 4,150 | 4,190 | 73,700 |
| 2004/04/07 | 4,280 | 4,430 | 4,210 | 4,240 | 173,600 |
| 2004/04/06 | 4,510 | 4,510 | 4,340 | 4,400 | 91,300 |
| 2004/04/05 | 4,440 | 4,510 | 4,400 | 4,460 | 79,600 |
| 2004/04/02 | 4,390 | 4,500 | 4,360 | 4,440 | 106,400 |
| 2004/04/01 | 4,590 | 4,590 | 4,360 | 4,440 | 83,900 |
| 2004/03/31 | 4,480 | 4,600 | 4,330 | 4,600 | 296,900 |
| 2004/03/30 | 4,450 | 4,640 | 4,450 | 4,530 | 267,400 |
| 2004/03/29 | 4,320 | 4,390 | 4,320 | 4,390 | 45,000 |
| 2004/03/26 | 4,340 | 4,470 | 4,230 | 4,280 | 92,300 |
| 2004/03/25 | 4,300 | 4,430 | 4,300 | 4,330 | 123,200 |
| 2004/03/24 | 4,070 | 4,330 | 4,050 | 4,250 | 222,100 |
| 2004/03/23 | 4,000 | 4,070 | 3,970 | 4,070 | 122,500 |
| 2004/03/22 | 3,930 | 4,080 | 3,900 | 4,030 | 87,200 |
| 2004/03/19 | 3,950 | 3,970 | 3,880 | 3,880 | 84,400 |
| 2004/03/18 | 3,900 | 4,100 | 3,880 | 4,030 | 188,600 |
| 2004/03/17 | 3,570 | 3,830 | 3,540 | 3,780 | 172,200 |
| 2004/03/16 | 3,410 | 3,540 | 3,400 | 3,540 | 98,600 |
| 2004/03/15 | 3,500 | 3,530 | 3,440 | 3,460 | 135,100 |
| 2004/03/12 | 3,460 | 3,590 | 3,420 | 3,550 | 157,500 |
| 2004/03/11 | 3,700 | 3,730 | 3,610 | 3,610 | 63,000 |
| 2004/03/10 | 3,700 | 3,750 | 3,650 | 3,750 | 91,700 |
| 2004/03/09 | 3,640 | 3,780 | 3,630 | 3,750 | 132,000 |
| 2004/03/08 | 3,650 | 3,680 | 3,610 | 3,640 | 110,700 |
| 2004/03/05 | 3,730 | 3,730 | 3,570 | 3,610 | 109,100 |
| 2004/03/04 | 3,530 | 3,780 | 3,490 | 3,720 | 258,200 |
| 2004/03/03 | 3,550 | 3,590 | 3,460 | 3,480 | 120,300 |
| 2004/03/02 | 3,420 | 3,650 | 3,390 | 3,600 | 124,600 |
| 2004/03/01 | 3,360 | 3,450 | 3,300 | 3,320 | 175,000 |
| 2004/02/27 | 3,230 | 3,450 | 3,230 | 3,450 | 97,200 |
| 2004/02/26 | 3,300 | 3,320 | 3,180 | 3,280 | 194,800 |
| 2004/02/25 | 3,230 | 3,450 | 3,230 | 3,350 | 196,000 |
| 2004/02/24 | 3,210 | 3,330 | 3,140 | 3,260 | 214,800 |
| 2004/02/23 | 3,060 | 3,150 | 3,050 | 3,110 | 44,300 |
| 2004/02/20 | 3,200 | 3,270 | 3,110 | 3,110 | 58,200 |
| 2004/02/19 | 3,070 | 3,210 | 3,060 | 3,190 | 77,400 |
| 2004/02/18 | 3,050 | 3,080 | 3,050 | 3,050 | 81,200 |
| 2004/02/17 | 3,060 | 3,100 | 3,030 | 3,060 | 69,700 |
| 2004/02/16 | 3,180 | 3,190 | 3,040 | 3,110 | 45,800 |
| 2004/02/13 | 3,040 | 3,250 | 3,020 | 3,140 | 82,000 |
| 2004/02/12 | 2,925 | 3,110 | 2,920 | 3,050 | 139,200 |
| 2004/02/10 | 2,895 | 2,935 | 2,880 | 2,905 | 60,300 |
| 2004/02/09 | 2,880 | 2,945 | 2,810 | 2,820 | 46,400 |
| 2004/02/06 | 2,820 | 2,870 | 2,795 | 2,810 | 45,200 |
| 2004/02/05 | 2,865 | 2,865 | 2,805 | 2,830 | 44,700 |
| 2004/02/04 | 2,980 | 3,000 | 2,820 | 2,865 | 41,100 |
| 2004/02/03 | 3,050 | 3,060 | 2,930 | 2,970 | 40,300 |
| 2004/02/02 | 3,080 | 3,080 | 2,990 | 3,040 | 46,300 |
| 2004/01/30 | 2,810 | 3,090 | 2,810 | 3,030 | 72,500 |
| 2004/01/29 | 2,895 | 2,915 | 2,810 | 2,845 | 54,200 |
| 2004/01/28 | 2,910 | 2,955 | 2,885 | 2,925 | 29,000 |
| 2004/01/27 | 2,915 | 2,970 | 2,870 | 2,870 | 29,000 |
| 2004/01/26 | 3,000 | 3,010 | 2,860 | 2,910 | 54,500 |
| 2004/01/23 | 3,040 | 3,070 | 3,000 | 3,000 | 16,100 |
| 2004/01/22 | 3,090 | 3,100 | 3,020 | 3,040 | 26,000 |
| 2004/01/21 | 3,080 | 3,100 | 3,040 | 3,040 | 34,000 |
| 2004/01/20 | 3,110 | 3,210 | 3,070 | 3,130 | 80,900 |
| 2004/01/19 | 3,100 | 3,110 | 3,070 | 3,110 | 41,100 |
| 2004/01/16 | 3,020 | 3,080 | 3,010 | 3,050 | 27,600 |
| 2004/01/15 | 2,990 | 3,070 | 2,955 | 2,990 | 36,500 |
| 2004/01/14 | 3,100 | 3,100 | 3,050 | 3,050 | 32,400 |
| 2004/01/13 | 3,080 | 3,110 | 3,050 | 3,110 | 42,100 |
| 2004/01/09 | 3,070 | 3,090 | 3,030 | 3,050 | 36,300 |
| 2004/01/08 | 3,050 | 3,100 | 3,050 | 3,060 | 36,900 |
| 2004/01/07 | 3,020 | 3,090 | 3,010 | 3,030 | 23,100 |
| 2004/01/06 | 3,010 | 3,090 | 2,990 | 2,990 | 37,600 |
| 2004/01/05 | 3,090 | 3,160 | 3,060 | 3,110 | 42,400 |