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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,255 | 2,255 | 2,175 | 2,245 | 112,830 |
| 2008/12/29 | 2,205 | 2,225 | 2,110 | 2,215 | 161,470 |
| 2008/12/26 | 2,155 | 2,235 | 2,140 | 2,225 | 182,940 |
| 2008/12/25 | 2,075 | 2,170 | 2,060 | 2,170 | 185,460 |
| 2008/12/24 | 2,205 | 2,210 | 2,035 | 2,050 | 398,520 |
| 2008/12/22 | 2,290 | 2,355 | 2,240 | 2,280 | 158,230 |
| 2008/12/19 | 2,425 | 2,425 | 2,280 | 2,300 | 209,540 |
| 2008/12/18 | 2,315 | 2,480 | 2,255 | 2,375 | 306,480 |
| 2008/12/17 | 2,360 | 2,485 | 2,260 | 2,325 | 424,350 |
| 2008/12/16 | 2,380 | 2,410 | 2,295 | 2,320 | 305,840 |
| 2008/12/15 | 2,470 | 2,535 | 2,445 | 2,470 | 445,780 |
| 2008/12/12 | 2,370 | 2,470 | 2,230 | 2,365 | 657,480 |
| 2008/12/11 | 2,170 | 2,490 | 2,130 | 2,490 | 816,100 |
| 2008/12/10 | 1,963 | 2,105 | 1,926 | 2,090 | 471,700 |
| 2008/12/09 | 1,852 | 2,080 | 1,852 | 1,975 | 586,710 |
| 2008/12/08 | 1,767 | 1,839 | 1,665 | 1,792 | 391,850 |
| 2008/12/05 | 1,876 | 1,890 | 1,779 | 1,797 | 700,220 |
| 2008/12/04 | 1,780 | 1,872 | 1,703 | 1,816 | 1,115,670 |
| 2008/12/03 | 1,779 | 1,810 | 1,773 | 1,810 | 444,380 |
| 2008/12/02 | 1,572 | 1,577 | 1,483 | 1,510 | 538,550 |
| 2008/12/01 | 1,619 | 1,634 | 1,555 | 1,593 | 321,070 |
| 2008/11/28 | 1,678 | 1,678 | 1,500 | 1,589 | 822,590 |
| 2008/11/27 | 1,604 | 1,710 | 1,602 | 1,661 | 231,980 |
| 2008/11/26 | 1,679 | 1,698 | 1,601 | 1,634 | 275,580 |
| 2008/11/25 | 1,750 | 1,826 | 1,646 | 1,739 | 646,180 |
| 2008/11/21 | 1,485 | 1,623 | 1,435 | 1,623 | 566,530 |
| 2008/11/20 | 1,739 | 1,770 | 1,616 | 1,635 | 320,930 |
| 2008/11/19 | 2,010 | 2,055 | 1,806 | 1,851 | 376,290 |
| 2008/11/18 | 2,080 | 2,110 | 1,976 | 1,979 | 357,300 |
| 2008/11/17 | 2,130 | 2,190 | 2,025 | 2,060 | 247,480 |
| 2008/11/14 | 2,315 | 2,325 | 2,130 | 2,170 | 390,010 |
| 2008/11/13 | 2,030 | 2,225 | 2,030 | 2,155 | 329,510 |
| 2008/11/12 | 2,180 | 2,265 | 2,170 | 2,190 | 368,740 |
| 2008/11/11 | 2,380 | 2,445 | 2,280 | 2,320 | 331,950 |
| 2008/11/10 | 2,465 | 2,580 | 2,445 | 2,580 | 401,860 |
| 2008/11/07 | 2,330 | 2,540 | 2,280 | 2,385 | 403,030 |
| 2008/11/06 | 2,725 | 2,740 | 2,575 | 2,610 | 396,880 |
| 2008/11/05 | 2,550 | 2,805 | 2,550 | 2,805 | 351,150 |
| 2008/11/04 | 2,555 | 2,580 | 2,360 | 2,405 | 458,080 |
| 2008/10/31 | 2,440 | 2,560 | 2,290 | 2,315 | 342,780 |
| 2008/10/30 | 2,120 | 2,515 | 2,055 | 2,515 | 776,750 |
| 2008/10/29 | 2,255 | 2,255 | 2,030 | 2,115 | 277,630 |
| 2008/10/28 | 1,840 | 1,990 | 1,720 | 1,959 | 483,200 |
| 2008/10/27 | 1,945 | 2,145 | 1,875 | 1,900 | 857,740 |
| 2008/10/24 | 2,510 | 2,515 | 2,150 | 2,175 | 311,170 |
| 2008/10/23 | 2,515 | 2,520 | 2,360 | 2,510 | 278,900 |
| 2008/10/22 | 2,840 | 2,890 | 2,710 | 2,710 | 252,990 |
| 2008/10/21 | 2,940 | 3,050 | 2,895 | 3,010 | 368,120 |
| 2008/10/20 | 2,730 | 2,760 | 2,600 | 2,735 | 285,670 |
| 2008/10/17 | 2,695 | 2,825 | 2,550 | 2,650 | 256,220 |
| 2008/10/16 | 2,820 | 2,850 | 2,610 | 2,680 | 313,070 |
| 2008/10/15 | 2,820 | 3,030 | 2,820 | 2,980 | 301,250 |
| 2008/10/14 | 2,805 | 3,030 | 2,760 | 2,980 | 346,350 |
| 2008/10/10 | 2,390 | 2,710 | 2,360 | 2,630 | 432,320 |
| 2008/10/09 | 2,685 | 2,820 | 2,535 | 2,755 | 235,250 |
| 2008/10/08 | 2,780 | 2,865 | 2,600 | 2,655 | 395,780 |
| 2008/10/07 | 2,600 | 2,900 | 2,530 | 2,820 | 487,870 |
| 2008/10/06 | 2,840 | 2,890 | 2,690 | 2,720 | 450,180 |
| 2008/10/03 | 3,050 | 3,060 | 2,700 | 2,760 | 485,700 |
| 2008/10/02 | 3,260 | 3,340 | 3,170 | 3,180 | 306,510 |
| 2008/10/01 | 3,320 | 3,410 | 3,190 | 3,210 | 512,900 |
| 2008/09/30 | 3,410 | 3,500 | 3,330 | 3,390 | 484,840 |
| 2008/09/29 | 3,630 | 3,670 | 3,470 | 3,510 | 380,900 |
| 2008/09/26 | 3,650 | 3,690 | 3,520 | 3,580 | 250,050 |
| 2008/09/25 | 3,520 | 3,570 | 3,460 | 3,550 | 313,340 |
| 2008/09/24 | 3,600 | 3,610 | 3,440 | 3,590 | 354,820 |
| 2008/09/22 | 3,800 | 3,810 | 3,570 | 3,580 | 304,300 |
| 2008/09/19 | 3,340 | 3,570 | 3,270 | 3,480 | 679,700 |
| 2008/09/18 | 3,130 | 3,250 | 3,130 | 3,240 | 353,590 |
| 2008/09/17 | 3,520 | 3,520 | 3,290 | 3,330 | 347,820 |
| 2008/09/16 | 3,590 | 3,590 | 3,340 | 3,430 | 418,190 |
| 2008/09/12 | 3,600 | 3,630 | 3,520 | 3,610 | 426,830 |
| 2008/09/11 | 3,560 | 3,620 | 3,490 | 3,500 | 270,870 |
| 2008/09/10 | 3,490 | 3,740 | 3,490 | 3,680 | 634,670 |
| 2008/09/09 | 3,830 | 3,840 | 3,580 | 3,590 | 569,630 |
| 2008/09/08 | 3,490 | 3,810 | 3,480 | 3,810 | 484,620 |
| 2008/09/05 | 3,430 | 3,490 | 3,290 | 3,310 | 595,750 |
| 2008/09/04 | 3,710 | 3,720 | 3,630 | 3,630 | 215,940 |
| 2008/09/03 | 3,740 | 3,780 | 3,680 | 3,700 | 280,530 |
| 2008/09/02 | 3,760 | 3,840 | 3,710 | 3,720 | 393,640 |
| 2008/09/01 | 3,800 | 3,830 | 3,760 | 3,800 | 224,380 |
| 2008/08/29 | 3,820 | 3,890 | 3,800 | 3,850 | 314,350 |
| 2008/08/28 | 3,820 | 3,830 | 3,680 | 3,720 | 285,600 |
| 2008/08/27 | 3,840 | 3,870 | 3,770 | 3,800 | 147,910 |
| 2008/08/26 | 3,850 | 3,860 | 3,750 | 3,830 | 328,730 |
| 2008/08/25 | 4,020 | 4,070 | 3,970 | 4,000 | 204,950 |
| 2008/08/22 | 3,870 | 3,930 | 3,790 | 3,880 | 252,760 |
| 2008/08/21 | 3,970 | 3,980 | 3,810 | 3,870 | 296,590 |
| 2008/08/20 | 3,900 | 3,910 | 3,810 | 3,850 | 348,450 |
| 2008/08/19 | 4,010 | 4,030 | 3,920 | 3,950 | 194,140 |
| 2008/08/18 | 4,030 | 4,220 | 4,010 | 4,100 | 284,380 |
| 2008/08/15 | 3,970 | 4,060 | 3,960 | 3,980 | 213,330 |
| 2008/08/14 | 4,060 | 4,100 | 3,890 | 3,920 | 396,390 |
| 2008/08/13 | 4,240 | 4,240 | 4,060 | 4,110 | 367,310 |
| 2008/08/12 | 4,120 | 4,260 | 4,090 | 4,140 | 396,370 |
| 2008/08/11 | 4,140 | 4,240 | 4,080 | 4,170 | 311,470 |
| 2008/08/08 | 4,140 | 4,260 | 4,050 | 4,190 | 387,840 |
| 2008/08/07 | 4,390 | 4,430 | 4,130 | 4,180 | 464,940 |
| 2008/08/06 | 4,360 | 4,470 | 4,280 | 4,380 | 367,590 |
| 2008/08/05 | 4,210 | 4,370 | 4,160 | 4,300 | 595,820 |
| 2008/08/04 | 3,850 | 4,220 | 3,820 | 4,200 | 1,005,690 |
| 2008/08/01 | 4,640 | 4,640 | 4,240 | 4,300 | 385,650 |
| 2008/07/31 | 4,840 | 4,880 | 4,540 | 4,740 | 307,660 |
| 2008/07/30 | 4,650 | 4,740 | 4,630 | 4,740 | 280,680 |
| 2008/07/29 | 4,610 | 4,640 | 4,490 | 4,590 | 209,440 |
| 2008/07/28 | 4,800 | 4,890 | 4,720 | 4,750 | 287,110 |
| 2008/07/25 | 4,860 | 4,900 | 4,640 | 4,670 | 221,560 |
| 2008/07/24 | 4,910 | 4,930 | 4,820 | 4,910 | 340,860 |
| 2008/07/23 | 4,830 | 4,940 | 4,760 | 4,860 | 297,530 |
| 2008/07/22 | 4,570 | 4,700 | 4,550 | 4,700 | 289,090 |
| 2008/07/18 | 4,700 | 4,720 | 4,490 | 4,520 | 463,580 |
| 2008/07/17 | 4,350 | 4,540 | 4,320 | 4,480 | 433,420 |
| 2008/07/16 | 4,230 | 4,310 | 4,160 | 4,240 | 487,200 |
| 2008/07/15 | 4,270 | 4,370 | 4,220 | 4,250 | 477,280 |
| 2008/07/14 | 4,240 | 4,420 | 4,230 | 4,320 | 462,700 |
| 2008/07/11 | 4,300 | 4,310 | 4,180 | 4,200 | 649,430 |
| 2008/07/10 | 4,090 | 4,330 | 4,040 | 4,290 | 583,060 |
| 2008/07/09 | 4,200 | 4,270 | 4,030 | 4,070 | 658,010 |
| 2008/07/08 | 4,310 | 4,330 | 4,100 | 4,120 | 641,450 |
| 2008/07/07 | 4,440 | 4,440 | 4,270 | 4,420 | 446,380 |
| 2008/07/04 | 4,450 | 4,510 | 4,330 | 4,440 | 332,180 |
| 2008/07/03 | 4,400 | 4,470 | 4,330 | 4,410 | 472,950 |
| 2008/07/02 | 4,580 | 4,650 | 4,480 | 4,520 | 337,740 |
| 2008/07/01 | 4,650 | 4,770 | 4,590 | 4,670 | 420,520 |
| 2008/06/30 | 4,540 | 4,740 | 4,490 | 4,610 | 316,980 |
| 2008/06/27 | 4,500 | 4,660 | 4,500 | 4,600 | 377,650 |
| 2008/06/26 | 4,640 | 4,790 | 4,610 | 4,650 | 299,970 |
| 2008/06/25 | 4,730 | 4,730 | 4,550 | 4,680 | 286,560 |
| 2008/06/24 | 4,770 | 4,840 | 4,680 | 4,740 | 196,200 |
| 2008/06/23 | 4,660 | 4,890 | 4,620 | 4,780 | 312,330 |
| 2008/06/20 | 5,080 | 5,100 | 4,790 | 4,790 | 419,980 |
| 2008/06/19 | 5,160 | 5,210 | 4,900 | 4,960 | 391,420 |
| 2008/06/18 | 5,100 | 5,300 | 4,980 | 5,220 | 559,030 |
| 2008/06/17 | 4,950 | 5,230 | 4,950 | 5,070 | 512,600 |
| 2008/06/16 | 4,860 | 5,060 | 4,780 | 5,040 | 542,480 |
| 2008/06/13 | 4,670 | 4,760 | 4,590 | 4,710 | 266,540 |
| 2008/06/12 | 4,690 | 4,760 | 4,580 | 4,670 | 392,770 |
| 2008/06/11 | 4,930 | 4,930 | 4,550 | 4,690 | 498,690 |
| 2008/06/10 | 4,970 | 4,970 | 4,700 | 4,730 | 292,990 |
| 2008/06/09 | 5,100 | 5,130 | 4,910 | 4,930 | 244,820 |
| 2008/06/06 | 5,330 | 5,330 | 5,100 | 5,130 | 271,400 |
| 2008/06/05 | 5,300 | 5,300 | 5,160 | 5,240 | 392,500 |
| 2008/06/04 | 5,110 | 5,300 | 5,060 | 5,160 | 561,550 |
| 2008/06/03 | 4,880 | 5,130 | 4,850 | 4,990 | 702,110 |
| 2008/06/02 | 4,800 | 4,950 | 4,740 | 4,930 | 516,850 |
| 2008/05/30 | 4,780 | 5,000 | 4,650 | 4,920 | 970,790 |
| 2008/05/29 | 4,800 | 4,800 | 4,590 | 4,680 | 381,560 |
| 2008/05/28 | 4,690 | 4,810 | 4,690 | 4,730 | 301,070 |
| 2008/05/27 | 4,530 | 4,720 | 4,500 | 4,720 | 310,790 |
| 2008/05/26 | 4,540 | 4,650 | 4,440 | 4,520 | 336,910 |
| 2008/05/23 | 4,620 | 4,900 | 4,570 | 4,790 | 477,650 |
| 2008/05/22 | 4,450 | 4,800 | 4,360 | 4,670 | 502,820 |
| 2008/05/21 | 4,530 | 4,540 | 4,320 | 4,440 | 645,200 |
| 2008/05/20 | 4,710 | 4,750 | 4,530 | 4,660 | 565,680 |
| 2008/05/19 | 4,910 | 4,930 | 4,710 | 4,800 | 568,640 |
| 2008/05/16 | 4,750 | 4,960 | 4,690 | 4,860 | 457,780 |
| 2008/05/15 | 4,960 | 4,990 | 4,690 | 4,700 | 572,620 |
| 2008/05/14 | 4,520 | 4,810 | 4,520 | 4,790 | 490,570 |
| 2008/05/13 | 4,470 | 4,540 | 4,350 | 4,480 | 197,190 |
| 2008/05/12 | 4,340 | 4,470 | 4,210 | 4,460 | 520,320 |
| 2008/05/09 | 4,860 | 4,890 | 4,450 | 4,640 | 609,560 |
| 2008/05/08 | 4,780 | 4,880 | 4,740 | 4,830 | 343,240 |
| 2008/05/07 | 4,930 | 5,030 | 4,810 | 4,830 | 393,970 |
| 2008/05/02 | 4,900 | 4,980 | 4,790 | 4,940 | 297,980 |
| 2008/05/01 | 4,990 | 4,990 | 4,760 | 4,830 | 397,220 |
| 2008/04/30 | 4,930 | 5,190 | 4,750 | 5,100 | 914,680 |
| 2008/04/28 | 4,840 | 4,980 | 4,770 | 4,970 | 659,220 |
| 2008/04/25 | 4,220 | 4,570 | 4,210 | 4,540 | 511,810 |
| 2008/04/24 | 4,130 | 4,180 | 4,060 | 4,070 | 166,500 |
| 2008/04/23 | 4,010 | 4,210 | 4,000 | 4,170 | 326,430 |
| 2008/04/22 | 4,250 | 4,260 | 3,950 | 4,000 | 373,010 |
| 2008/04/21 | 4,150 | 4,250 | 4,110 | 4,200 | 430,790 |
| 2008/04/18 | 4,050 | 4,130 | 4,020 | 4,130 | 453,280 |
| 2008/04/17 | 4,040 | 4,070 | 3,970 | 4,040 | 258,710 |
| 2008/04/16 | 3,720 | 3,890 | 3,670 | 3,890 | 253,150 |
| 2008/04/15 | 3,650 | 3,730 | 3,590 | 3,710 | 204,280 |
| 2008/04/14 | 3,730 | 3,740 | 3,660 | 3,700 | 157,610 |
| 2008/04/11 | 3,830 | 3,890 | 3,750 | 3,880 | 165,910 |
| 2008/04/10 | 3,770 | 3,840 | 3,660 | 3,780 | 269,040 |
| 2008/04/09 | 4,030 | 4,060 | 3,720 | 3,720 | 323,670 |
| 2008/04/08 | 4,110 | 4,150 | 3,960 | 4,030 | 406,210 |
| 2008/04/07 | 3,910 | 4,130 | 3,870 | 4,110 | 288,900 |
| 2008/04/04 | 3,860 | 3,930 | 3,800 | 3,840 | 208,900 |
| 2008/04/03 | 3,670 | 3,850 | 3,630 | 3,820 | 357,770 |
| 2008/04/02 | 3,590 | 3,670 | 3,520 | 3,670 | 321,260 |
| 2008/04/01 | 3,450 | 3,470 | 3,370 | 3,400 | 331,150 |
| 2008/03/31 | 3,480 | 3,550 | 3,430 | 3,470 | 235,870 |
| 2008/03/28 | 3,410 | 3,530 | 3,350 | 3,490 | 301,010 |
| 2008/03/27 | 3,560 | 3,570 | 3,390 | 3,450 | 387,330 |
| 2008/03/26 | 3,620 | 3,690 | 3,530 | 3,620 | 317,930 |
| 2008/03/25 | 3,640 | 3,640 | 3,500 | 3,580 | 279,470 |
| 2008/03/24 | 3,540 | 3,630 | 3,500 | 3,590 | 139,500 |
| 2008/03/21 | 3,420 | 3,550 | 3,370 | 3,540 | 308,320 |
| 2008/03/19 | 3,390 | 3,440 | 3,320 | 3,370 | 350,340 |
| 2008/03/18 | 3,210 | 3,330 | 3,160 | 3,320 | 477,920 |
| 2008/03/17 | 3,180 | 3,440 | 3,140 | 3,310 | 842,630 |
| 2008/03/14 | 3,390 | 3,400 | 3,250 | 3,330 | 362,580 |
| 2008/03/13 | 3,460 | 3,500 | 3,350 | 3,410 | 439,020 |
| 2008/03/12 | 3,520 | 3,620 | 3,510 | 3,510 | 330,540 |
| 2008/03/11 | 3,440 | 3,460 | 3,320 | 3,420 | 457,360 |
| 2008/03/10 | 3,490 | 3,630 | 3,460 | 3,510 | 331,030 |
| 2008/03/07 | 3,520 | 3,610 | 3,470 | 3,490 | 296,590 |
| 2008/03/06 | 3,530 | 3,710 | 3,530 | 3,640 | 272,080 |
| 2008/03/05 | 3,540 | 3,580 | 3,450 | 3,520 | 431,720 |
| 2008/03/04 | 3,560 | 3,580 | 3,430 | 3,500 | 490,130 |
| 2008/03/03 | 3,700 | 3,700 | 3,590 | 3,610 | 240,000 |
| 2008/02/29 | 3,790 | 3,870 | 3,750 | 3,800 | 329,050 |
| 2008/02/28 | 3,830 | 3,930 | 3,760 | 3,890 | 235,200 |
| 2008/02/27 | 3,830 | 3,980 | 3,830 | 3,930 | 331,660 |
| 2008/02/26 | 3,950 | 3,960 | 3,800 | 3,830 | 212,930 |
| 2008/02/25 | 3,710 | 3,900 | 3,710 | 3,860 | 350,460 |
| 2008/02/22 | 3,790 | 3,800 | 3,680 | 3,760 | 288,980 |
| 2008/02/21 | 3,810 | 3,930 | 3,810 | 3,860 | 303,540 |
| 2008/02/20 | 3,930 | 3,960 | 3,770 | 3,790 | 361,440 |
| 2008/02/19 | 3,810 | 3,930 | 3,780 | 3,880 | 396,440 |
| 2008/02/18 | 3,810 | 3,880 | 3,730 | 3,770 | 356,270 |
| 2008/02/15 | 3,800 | 3,910 | 3,720 | 3,840 | 390,700 |
| 2008/02/14 | 3,650 | 3,780 | 3,620 | 3,760 | 263,050 |
| 2008/02/13 | 3,740 | 3,800 | 3,510 | 3,530 | 409,530 |
| 2008/02/12 | 3,760 | 3,810 | 3,670 | 3,680 | 309,500 |
| 2008/02/08 | 3,570 | 3,790 | 3,570 | 3,750 | 304,870 |
| 2008/02/07 | 3,890 | 3,990 | 3,590 | 3,670 | 556,570 |
| 2008/02/06 | 3,800 | 3,890 | 3,780 | 3,840 | 298,980 |
| 2008/02/05 | 3,900 | 4,080 | 3,860 | 3,930 | 214,400 |
| 2008/02/04 | 3,990 | 4,160 | 3,990 | 4,050 | 384,860 |
| 2008/02/01 | 4,010 | 4,050 | 3,920 | 3,970 | 297,560 |
| 2008/01/31 | 3,820 | 3,980 | 3,750 | 3,960 | 242,730 |
| 2008/01/30 | 3,810 | 3,910 | 3,790 | 3,870 | 336,030 |
| 2008/01/29 | 3,790 | 3,790 | 3,690 | 3,760 | 326,990 |
| 2008/01/28 | 3,600 | 3,770 | 3,550 | 3,590 | 384,160 |
| 2008/01/25 | 3,420 | 3,630 | 3,420 | 3,590 | 432,810 |
| 2008/01/24 | 3,210 | 3,450 | 3,210 | 3,420 | 412,780 |
| 2008/01/23 | 3,150 | 3,260 | 3,100 | 3,170 | 223,920 |
| 2008/01/22 | 3,240 | 3,270 | 3,090 | 3,140 | 383,500 |
| 2008/01/21 | 3,450 | 3,530 | 3,360 | 3,390 | 276,750 |
| 2008/01/18 | 3,320 | 3,480 | 3,230 | 3,440 | 277,880 |
| 2008/01/17 | 3,560 | 3,580 | 3,210 | 3,370 | 519,660 |
| 2008/01/16 | 2,975 | 3,190 | 2,975 | 3,160 | 552,570 |
| 2008/01/15 | 3,250 | 3,320 | 3,160 | 3,190 | 222,820 |
| 2008/01/11 | 3,360 | 3,420 | 3,270 | 3,300 | 199,520 |
| 2008/01/10 | 3,490 | 3,520 | 3,390 | 3,410 | 226,820 |
| 2008/01/09 | 3,310 | 3,500 | 3,300 | 3,480 | 238,060 |
| 2008/01/08 | 3,340 | 3,440 | 3,300 | 3,420 | 262,990 |
| 2008/01/07 | 3,360 | 3,480 | 3,340 | 3,440 | 296,930 |
| 2008/01/04 | 3,860 | 3,900 | 3,480 | 3,490 | 198,400 |