日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 27,700 27,700 27,700 27,700 100
1986/12/26 27,700 27,700 27,700 27,700 300
1986/12/25 27,600 27,600 27,600 27,600 200
1986/12/23 27,600 27,700 27,600 27,600 3,200
1986/12/22 27,600 27,600 27,600 27,600 300
1986/12/19 27,600 27,700 27,600 27,700 300
1986/12/18 27,600 27,600 27,600 27,600 100
1986/12/17 27,600 27,600 27,600 27,600 300
1986/12/16 27,600 27,600 27,600 27,600 1,000
1986/12/15 27,501 27,600 27,501 27,600 500
1986/12/12 27,600 27,600 27,600 27,600 100
1986/12/11 27,600 27,600 27,600 27,600 100
1986/12/09 27,600 27,800 27,600 27,800 200
1986/12/08 27,501 27,600 27,501 27,600 1,000
1986/12/05 27,400 27,400 27,400 27,400 500
1986/12/04 27,300 27,300 27,300 27,300 100
1986/12/02 27,501 27,501 27,501 27,501 300
1986/12/01 27,800 27,800 27,800 27,800 100
1986/11/29 27,600 27,700 27,600 27,600 300
1986/11/28 27,700 27,700 27,700 27,700 200
1986/11/27 27,800 27,800 27,800 27,800 100
1986/11/26 27,800 27,800 27,800 27,800 100
1986/11/25 27,800 27,800 27,800 27,800 1,000
1986/11/22 27,700 27,700 27,700 27,700 100
1986/11/21 27,800 27,800 27,800 27,800 200
1986/11/20 27,600 27,600 27,600 27,600 100
1986/11/18 27,600 27,600 27,600 27,600 100
1986/11/13 27,800 27,800 27,800 27,800 100
1986/11/12 27,800 27,800 27,800 27,800 300
1986/11/11 27,900 27,900 27,900 27,900 1,300
1986/11/01 28,000 28,000 28,000 28,000 200
1986/10/31 28,000 28,000 28,000 28,000 100
1986/10/30 28,100 28,100 27,900 27,900 200
1986/10/29 28,100 28,100 28,100 28,100 1,800
1986/10/28 28,100 28,100 28,100 28,100 100
1986/10/27 28,200 28,200 28,200 28,200 1,000
1986/10/25 28,000 28,000 28,000 28,000 100
1986/10/24 28,200 28,200 28,200 28,200 200
1986/10/23 28,400 28,400 28,400 28,400 100
1986/10/20 28,800 28,800 28,800 28,800 200
1986/10/16 29,000 29,000 29,000 29,000 1,000
1986/10/14 28,600 28,600 28,600 28,600 200
1986/10/08 28,800 28,800 28,800 28,800 600
1986/10/03 29,800 29,800 29,800 29,800 2,400
1986/09/27 29,899 30,400 29,899 30,400 118,400
1986/09/26 29,200 30,200 29,200 30,200 4,200
1986/09/25 29,000 29,200 29,000 29,200 106,500
1986/09/24 29,300 29,300 29,300 29,300 10,000
1986/09/19 29,300 29,300 29,300 29,300 500
1986/09/17 28,800 29,401 28,800 29,401 3,200
1986/09/11 29,401 29,401 29,401 29,401 5,000
1986/09/08 29,500 29,500 29,500 29,500 32,200
1986/09/06 29,500 29,500 29,500 29,500 1,100
1986/09/05 28,800 29,500 28,800 29,500 5,500
1986/09/03 29,000 29,000 29,000 29,000 1,300
1986/09/02 29,300 29,300 29,300 29,300 1,000
1986/08/29 29,700 29,700 29,700 29,700 12,000
1986/08/26 29,700 29,700 29,700 29,700 100
1986/08/23 29,800 29,800 29,800 29,800 5,200
1986/08/22 30,000 30,000 29,800 29,800 6,900
1986/08/20 30,000 30,000 30,000 30,000 300
1986/08/19 30,000 30,000 30,000 30,000 800
1986/08/18 30,000 30,000 29,800 29,800 400
1986/08/15 30,000 30,000 30,000 30,000 51,700
1986/08/14 30,000 30,100 29,700 30,000 23,200
1986/08/13 29,700 29,700 29,700 29,700 2,700
1986/08/12 29,800 29,800 29,700 29,700 500
1986/08/11 29,800 29,800 29,800 29,800 400
1986/08/08 30,100 30,100 30,100 30,100 1,500
1986/08/07 30,000 30,000 30,000 30,000 300
1986/08/06 30,000 30,000 30,000 30,000 600
1986/08/05 30,200 30,200 30,200 30,200 200
1986/08/04 31,000 31,000 30,300 30,400 12,600
1986/08/02 30,000 31,000 30,000 31,000 3,000
1986/08/01 29,950 29,950 29,890 29,950 22,400
1986/07/31 29,950 29,950 29,950 29,950 1,900
1986/07/30 30,000 30,000 30,000 30,000 44,500
1986/07/29 30,000 30,000 30,000 30,000 9,900
1986/07/28 30,100 30,100 29,950 30,000 400
1986/07/26 30,100 30,100 30,000 30,100 2,600
1986/07/25 30,100 30,100 30,100 30,100 100
1986/07/24 29,401 30,100 29,401 30,100 6,500
1986/07/23 29,489 29,489 29,489 29,489 1,100
1986/07/21 29,500 29,500 29,500 29,500 25,400
1986/07/19 28,800 29,500 28,790 29,500 2,700
1986/07/18 28,790 28,800 28,790 28,800 1,100
1986/07/17 28,800 28,900 28,800 28,900 2,000
1986/07/16 28,800 29,000 28,800 29,000 1,800
1986/07/15 28,800 28,900 28,800 28,800 2,400
1986/07/14 28,200 28,600 28,200 28,200 10,900
1986/07/11 27,900 27,900 27,900 27,900 30,300
1986/07/10 27,900 27,900 27,900 27,900 13,000
1986/07/09 28,000 28,000 27,501 27,501 3,400
1986/07/08 28,790 28,790 28,770 28,770 300
1986/07/07 28,800 28,800 28,800 28,800 500
1986/07/05 28,900 28,900 28,800 28,800 2,500
1986/07/04 28,000 28,500 27,900 28,400 23,500
1986/07/03 27,400 27,900 27,400 27,900 28,000
1986/07/02 26,799 27,510 26,700 27,400 26,200
1986/07/01 26,600 27,000 26,600 27,000 15,100
1986/06/30 26,600 26,600 26,600 26,600 95,600
1986/06/27 26,990 27,000 26,600 26,600 700
1986/06/26 26,500 27,000 26,500 27,000 1,700
1986/06/25 26,600 26,600 26,600 26,600 100
1986/06/23 26,799 26,799 26,799 26,799 100
1986/06/20 27,091 27,091 27,000 27,000 600
1986/06/19 27,200 27,200 27,200 27,200 600
1986/06/18 27,300 27,400 27,300 27,400 700
1986/06/17 27,600 27,600 27,400 27,400 1,500
1986/06/16 27,600 27,600 27,600 27,600 300
1986/06/13 27,700 27,700 27,700 27,700 500
1986/06/12 27,750 27,750 27,750 27,750 700
1986/06/11 27,770 27,780 27,750 27,750 1,300
1986/06/10 27,780 27,780 27,780 27,780 200
1986/06/09 27,790 27,790 27,790 27,790 200
1986/06/04 27,400 27,800 27,400 27,800 400
1986/06/02 27,900 27,900 27,900 27,900 500
1986/05/31 27,400 27,700 27,400 27,700 1,100
1986/05/30 28,000 28,000 28,000 28,000 500
1986/05/29 28,060 28,400 28,030 28,200 110,200
1986/05/28 27,501 28,050 27,390 28,010 82,100
1986/05/27 26,900 27,501 26,900 27,501 2,100
1986/05/26 26,000 26,500 26,000 26,500 4,000
1986/05/24 26,009 26,009 26,009 26,009 500
1986/05/23 26,100 26,100 26,000 26,100 3,900
1986/05/22 25,990 26,301 25,990 26,000 25,200
1986/05/21 25,800 26,000 25,800 26,000 7,000
1986/05/20 25,400 26,000 25,400 25,900 9,200
1986/05/19 25,400 25,400 25,400 25,400 5,800
1986/05/17 25,390 25,400 25,350 25,400 600
1986/05/16 25,400 25,400 25,400 25,400 1,100
1986/05/15 24,500 25,601 24,500 25,500 11,000
1986/05/14 24,800 24,800 24,489 24,489 1,100
1986/05/12 24,390 24,580 24,200 24,560 31,700
1986/05/07 24,390 24,390 24,390 24,390 100
1986/05/02 24,380 24,600 24,380 24,580 700
1986/05/01 24,380 24,380 24,380 24,380 1,300
1986/04/26 24,600 24,600 24,600 24,600 700
1986/04/22 25,400 25,400 25,400 25,400 1,000
1986/04/19 25,390 25,390 25,390 25,390 100
1986/04/18 25,400 25,400 25,400 25,400 1,000
1986/04/16 25,400 25,400 25,400 25,400 107,900
1986/04/11 25,601 25,601 25,601 25,601 9,200
1986/04/10 25,000 25,601 25,000 25,601 34,200
1986/04/09 24,990 25,000 24,990 25,000 400
1986/04/08 24,600 25,000 24,600 25,000 10,900
1986/04/07 24,000 24,610 24,000 24,600 4,700
1986/04/05 23,500 23,620 23,500 23,620 600
1986/04/04 23,500 23,500 23,500 23,500 600
1986/04/03 23,800 23,800 23,600 23,600 900
1986/04/02 23,000 23,800 23,000 23,800 1,500
1986/03/31 23,810 23,810 23,500 23,500 600
1986/03/29 23,800 23,800 23,800 23,800 400
1986/03/28 23,800 23,800 23,590 23,590 400
1986/03/27 23,800 23,800 23,800 23,800 1,200
1986/03/27 1 -> 1.20 分割
1986/03/26 28,600 28,899 28,600 28,600 2,700
1986/03/25 28,750 29,001 28,750 29,001 1,300
1986/03/24 29,400 29,400 29,350 29,350 1,700
1986/03/22 28,899 29,001 28,800 29,001 2,900
1986/03/20 28,880 28,880 28,500 28,600 38,000
1986/03/19 28,401 28,880 28,401 28,880 30,000
1986/03/17 28,500 28,500 28,491 28,500 1,300
1986/03/15 27,701 28,500 27,701 28,500 1,900
1986/03/14 27,300 28,000 27,300 27,701 42,300
1986/03/13 26,700 27,300 26,690 27,100 6,400
1986/03/12 26,700 27,300 26,700 26,800 44,400
1986/03/10 26,990 26,990 26,500 26,500 1,600
1986/03/07 26,240 26,980 26,240 26,980 5,200
1986/03/06 26,480 26,480 26,240 26,240 11,000
1986/03/05 26,491 26,500 26,491 26,500 75,800
1986/03/04 26,491 26,491 26,491 26,491 200
1986/03/03 26,980 26,980 26,980 26,980 300
1986/02/28 27,001 27,001 26,990 27,001 36,300
1986/02/27 26,000 27,010 26,000 27,010 10,100
1986/02/26 26,500 26,600 26,000 26,000 3,600
1986/02/25 25,500 27,001 25,500 27,001 3,300
1986/02/24 25,001 25,500 24,990 25,500 2,200
1986/02/22 24,299 25,001 24,299 25,001 29,600
1986/02/21 24,800 24,800 24,500 24,800 600
1986/02/20 24,800 24,800 24,800 24,800 14,000
1986/02/19 24,500 25,001 24,500 25,001 3,500
1986/02/18 24,460 24,500 24,460 24,500 900
1986/02/17 24,200 24,500 24,190 24,401 4,100
1986/02/15 23,800 24,010 23,599 24,000 4,800
1986/02/14 23,200 23,400 23,200 23,400 11,800
1986/02/10 24,000 24,000 24,000 24,000 100
1986/02/07 24,000 24,000 23,990 24,000 1,000
1986/02/06 24,010 24,010 24,000 24,000 3,000
1986/02/05 24,000 24,200 24,000 24,000 27,300
1986/02/04 23,701 24,200 23,701 24,200 6,700
1986/02/03 23,350 23,500 23,340 23,350 9,400
1986/02/01 23,350 23,500 23,350 23,350 1,400
1986/01/31 23,400 23,450 23,369 23,390 4,700
1986/01/30 22,610 23,210 22,610 23,150 9,700
1986/01/29 22,000 22,510 22,000 22,500 17,800
1986/01/28 21,750 22,000 21,750 21,990 1,500
1986/01/27 22,010 22,010 21,800 21,800 3,700
1986/01/25 21,710 21,990 21,701 21,990 900
1986/01/24 21,701 21,710 21,701 21,701 400
1986/01/23 21,701 21,701 21,701 21,701 200
1986/01/21 21,850 21,850 21,701 21,701 200
1986/01/20 21,990 21,990 21,990 21,990 500
1986/01/18 21,990 21,990 21,500 21,500 1,100
1986/01/17 21,990 21,990 21,800 21,900 1,500
1986/01/16 21,890 22,000 21,890 22,000 900
1986/01/14 22,000 22,000 21,750 21,890 400
1986/01/13 22,000 22,000 22,000 22,000 400
1986/01/10 21,900 21,900 21,890 21,900 8,100
1986/01/09 21,750 21,850 21,750 21,850 900
1986/01/08 21,701 21,760 21,701 21,750 600
1986/01/07 21,599 21,599 21,599 21,599 600
1986/01/06 21,890 21,890 21,890 21,890 100

このページの先頭へ