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
1988/12/28 2,100 2,100 2,100 2,100 5,000
1988/12/27 2,100 2,100 2,100 2,100 3,000
1988/12/26 2,100 2,100 2,100 2,100 1,000
1988/12/22 2,070 2,070 2,070 2,070 8,000
1988/12/21 2,070 2,070 2,070 2,070 3,000
1988/12/20 2,060 2,060 2,050 2,050 15,000
1988/12/19 2,060 2,060 2,060 2,060 4,000
1988/12/16 2,090 2,090 2,060 2,060 7,000
1988/12/15 2,080 2,100 2,070 2,100 6,000
1988/12/14 2,050 2,060 2,050 2,060 7,000
1988/12/08 2,050 2,050 2,050 2,050 2,000
1988/12/07 2,090 2,100 2,050 2,050 8,000
1988/12/06 2,010 2,100 2,010 2,100 5,000
1988/12/05 2,000 2,000 2,000 2,000 5,000
1988/12/02 1,990 1,990 1,970 1,970 4,000
1988/12/01 1,970 2,000 1,970 2,000 6,000
1988/11/30 2,000 2,000 1,970 2,000 7,000
1988/11/29 2,000 2,000 2,000 2,000 7,000
1988/11/28 2,000 2,000 2,000 2,000 9,000
1988/11/26 2,000 2,000 2,000 2,000 4,000
1988/11/25 2,000 2,000 2,000 2,000 2,000
1988/11/24 2,000 2,000 2,000 2,000 7,000
1988/11/21 2,000 2,000 2,000 2,000 5,000
1988/11/18 2,050 2,050 1,960 1,960 6,000
1988/11/17 2,000 2,000 1,960 2,000 21,000
1988/11/16 2,000 2,000 2,000 2,000 6,000
1988/11/15 2,000 2,000 2,000 2,000 6,000
1988/11/14 2,000 2,000 2,000 2,000 3,000
1988/11/11 2,000 2,000 2,000 2,000 1,000
1988/11/10 2,000 2,000 2,000 2,000 1,000
1988/11/09 1,990 1,990 1,990 1,990 6,000
1988/11/08 2,000 2,000 1,990 1,990 13,000
1988/11/04 2,000 2,000 1,990 1,990 2,000
1988/11/02 1,990 2,000 1,990 2,000 9,000
1988/10/31 1,990 1,990 1,990 1,990 1,000
1988/10/29 2,000 2,000 1,990 1,990 2,000
1988/10/28 2,000 2,000 2,000 2,000 2,000
1988/10/27 2,100 2,100 2,100 2,100 1,000
1988/10/24 2,090 2,140 2,090 2,140 3,000
1988/10/20 2,090 2,090 2,090 2,090 3,000
1988/10/19 2,050 2,050 2,050 2,050 2,000
1988/10/18 2,000 2,000 2,000 2,000 2,000
1988/10/14 2,000 2,000 1,960 1,960 2,000
1988/10/13 2,000 2,000 2,000 2,000 5,000
1988/10/12 2,040 2,050 2,040 2,050 4,000
1988/10/11 2,040 2,040 2,040 2,040 1,000
1988/10/07 2,010 2,040 1,960 2,040 8,000
1988/10/04 2,260 2,260 2,260 2,260 2,000
1988/10/03 2,300 2,300 2,300 2,300 1,000
1988/09/30 2,300 2,300 2,300 2,300 2,000
1988/09/29 2,290 2,340 2,290 2,340 3,000
1988/09/28 2,290 2,290 2,290 2,290 1,000
1988/09/27 2,290 2,290 2,290 2,290 2,000
1988/09/26 2,300 2,300 2,300 2,300 1,000
1988/09/24 2,380 2,380 2,380 2,380 5,000
1988/09/22 2,300 2,380 2,300 2,380 5,000
1988/09/20 2,310 2,310 2,310 2,310 1,000
1988/09/19 2,310 2,310 2,310 2,310 3,000
1988/09/13 2,410 2,430 2,410 2,430 11,000
1988/09/12 2,410 2,410 2,410 2,410 19,000
1988/09/09 2,310 2,400 2,310 2,390 20,000
1988/09/07 2,360 2,390 2,360 2,390 10,000
1988/09/06 2,400 2,400 2,400 2,400 2,000
1988/09/05 2,400 2,400 2,400 2,400 33,000
1988/09/03 2,400 2,400 2,400 2,400 3,000
1988/09/02 2,410 2,410 2,390 2,400 13,000
1988/09/01 2,440 2,440 2,350 2,410 13,000
1988/08/31 2,380 2,400 2,380 2,400 6,000
1988/08/30 2,390 2,400 2,380 2,400 13,000
1988/08/29 2,380 2,400 2,380 2,400 5,000
1988/08/26 2,440 2,440 2,400 2,400 11,000
1988/08/25 2,400 2,400 2,400 2,400 6,000
1988/08/24 2,420 2,430 2,410 2,410 13,000
1988/08/23 2,420 2,450 2,410 2,410 24,000
1988/08/22 2,350 2,420 2,350 2,420 18,000
1988/08/19 2,370 2,370 2,350 2,350 14,000
1988/08/18 2,370 2,370 2,370 2,370 10,000
1988/08/17 2,370 2,370 2,370 2,370 1,000
1988/08/16 2,370 2,370 2,370 2,370 1,000
1988/08/15 2,450 2,450 2,380 2,380 4,000
1988/08/10 0 0 0 0 0
1988/08/10 1 -> 10.00 分割
1988/08/02 24,500 24,500 24,500 24,500 1,400
1988/08/01 24,300 24,500 24,300 24,500 6,600
1988/07/29 24,000 24,200 24,000 24,000 2,500
1988/07/28 24,300 24,300 24,000 24,000 1,900
1988/07/27 24,200 24,200 24,200 24,200 100
1988/07/26 24,300 24,300 24,100 24,200 600
1988/07/22 24,000 24,100 23,900 23,900 1,500
1988/07/21 24,300 24,400 24,000 24,000 2,000
1988/07/20 24,100 24,100 24,100 24,100 600
1988/07/19 24,400 24,400 23,800 23,800 1,600
1988/07/18 25,100 25,100 24,800 24,800 3,700
1988/07/15 25,000 25,100 24,800 25,000 4,800
1988/07/14 25,100 25,100 24,900 25,000 6,200
1988/07/11 23,100 23,300 23,100 23,200 900
1988/07/08 23,000 23,000 23,000 23,000 600
1988/07/07 23,000 23,000 22,900 22,900 200
1988/07/06 22,900 23,000 22,600 23,000 1,000
1988/07/05 23,300 23,300 23,000 23,000 1,000
1988/07/04 23,600 23,600 23,500 23,500 900
1988/07/02 23,800 23,900 23,500 23,500 500
1988/07/01 23,900 24,000 23,800 23,900 1,200
1988/06/30 24,500 24,500 23,900 23,900 1,600
1988/06/29 24,500 24,500 23,900 23,900 2,200
1988/06/28 24,500 24,500 24,300 24,300 1,700
1988/06/27 24,300 24,500 24,300 24,500 800
1988/06/25 24,500 24,500 24,300 24,500 2,200
1988/06/24 24,500 24,500 24,500 24,500 1,800
1988/06/23 24,600 24,600 24,500 24,500 2,700
1988/06/22 24,600 24,600 24,600 24,600 400
1988/06/21 24,500 24,700 24,500 24,500 700
1988/06/20 24,800 24,800 24,800 24,800 200
1988/06/17 24,600 24,600 24,300 24,400 400
1988/06/16 24,500 24,600 24,500 24,600 1,400
1988/06/15 24,600 24,600 24,500 24,600 1,900
1988/06/14 24,500 24,500 24,500 24,500 700
1988/06/13 24,500 24,500 24,500 24,500 600
1988/06/10 24,400 24,500 24,400 24,500 1,000
1988/06/08 24,100 24,500 24,100 24,300 700
1988/06/07 24,300 24,300 24,300 24,300 400
1988/06/06 24,400 24,500 24,000 24,000 700
1988/06/04 24,300 24,300 24,300 24,300 200
1988/06/03 24,100 24,300 24,100 24,300 400
1988/06/02 24,200 24,200 24,000 24,000 400
1988/06/01 24,100 24,100 24,100 24,100 12,100
1988/05/31 24,000 24,000 24,000 24,000 200
1988/05/30 23,900 23,900 23,900 23,900 200
1988/05/28 24,200 24,200 24,000 24,000 2,400
1988/05/27 24,500 24,500 24,200 24,200 400
1988/05/26 24,300 24,500 24,000 24,500 2,500
1988/05/25 24,300 24,300 24,200 24,200 300
1988/05/24 24,300 24,300 24,200 24,200 700
1988/05/23 24,500 24,500 24,500 24,500 500
1988/05/20 24,500 24,500 24,300 24,300 2,400
1988/05/19 24,500 24,500 24,500 24,500 35,200
1988/05/18 24,600 24,600 24,400 24,400 40,800
1988/05/17 24,800 25,000 24,600 24,600 1,700
1988/05/16 24,800 24,800 24,800 24,800 100
1988/05/13 24,800 24,800 24,700 24,700 2,600
1988/05/11 24,800 24,800 24,800 24,800 100
1988/05/10 24,900 25,000 24,800 24,800 1,500
1988/05/09 24,900 24,900 24,800 24,800 1,000
1988/05/07 25,000 25,100 24,800 24,800 500
1988/05/06 24,800 25,000 24,800 24,800 700
1988/05/02 24,700 25,100 24,700 24,700 1,800
1988/04/30 24,500 24,900 24,500 24,700 900
1988/04/28 24,500 24,600 24,500 24,600 300
1988/04/27 24,500 24,600 24,500 24,500 500
1988/04/26 24,600 24,600 24,600 24,600 200
1988/04/25 25,100 25,400 24,800 24,800 3,500
1988/04/23 24,200 25,000 24,200 25,000 4,200
1988/04/22 24,400 24,500 24,100 24,100 2,200
1988/04/21 23,800 23,800 23,800 23,800 300
1988/04/20 23,600 24,000 23,600 23,700 1,800
1988/04/19 24,100 24,100 23,700 23,700 900
1988/04/15 24,100 24,100 24,000 24,000 400
1988/04/14 23,900 24,000 23,700 24,000 900
1988/04/13 24,500 24,500 24,500 24,500 300
1988/04/12 24,000 24,400 24,000 24,400 400
1988/04/11 23,700 23,700 23,500 23,500 500
1988/04/08 23,700 23,700 23,700 23,700 600
1988/04/07 23,700 23,700 23,700 23,700 400
1988/04/06 23,700 23,700 23,500 23,500 500
1988/04/05 23,600 23,600 23,500 23,500 700
1988/04/04 24,000 24,000 24,000 24,000 100
1988/04/02 24,000 24,000 24,000 24,000 400
1988/04/01 24,500 24,500 24,500 24,500 100
1988/03/31 24,500 24,500 24,500 24,500 300
1988/03/30 24,900 24,900 24,800 24,800 200
1988/03/29 24,800 24,800 24,800 24,800 1,400
1988/03/28 0 0 0 0 0
1988/03/28 1 -> 1.05 分割
1988/03/26 25,700 26,500 25,700 26,500 5,700
1988/03/25 25,700 26,000 25,500 25,500 3,300
1988/03/24 25,800 26,000 25,500 25,500 5,600
1988/03/23 26,000 26,000 25,900 26,000 11,700
1988/03/22 26,000 26,000 25,700 25,800 2,400
1988/03/18 26,000 26,000 26,000 26,000 900
1988/03/17 26,000 26,000 25,900 26,000 2,100
1988/03/16 25,600 26,000 25,500 25,900 9,700
1988/03/15 25,600 26,000 25,600 26,000 9,100
1988/03/14 25,500 25,500 25,500 25,500 6,900
1988/03/11 25,900 26,000 25,600 25,600 3,700
1988/03/10 25,600 26,000 25,600 26,000 5,800
1988/03/09 26,000 26,000 25,500 25,500 6,400
1988/03/08 26,100 26,100 25,800 26,100 800
1988/03/07 25,800 26,200 25,800 26,100 3,900
1988/03/05 25,900 26,000 25,800 25,800 500
1988/03/04 25,900 26,000 25,700 25,700 1,800
1988/03/03 26,700 26,700 26,700 26,700 500
1988/03/02 25,700 26,500 25,700 26,500 7,400
1988/03/01 25,800 25,800 25,600 25,600 800
1988/02/29 25,700 25,700 25,600 25,600 1,200
1988/02/26 25,700 25,700 25,500 25,700 1,100
1988/02/25 26,000 26,000 25,700 25,700 700
1988/02/24 26,000 26,000 26,000 26,000 2,600
1988/02/23 26,300 26,500 26,000 26,000 2,100
1988/02/22 26,200 26,800 26,200 26,200 1,100
1988/02/19 27,101 27,101 26,000 26,000 7,100
1988/02/18 27,900 28,000 27,500 27,700 19,000
1988/02/17 27,800 28,400 27,000 28,100 19,900
1988/02/16 26,100 27,600 25,800 27,600 21,400
1988/02/15 26,100 26,100 25,900 25,900 2,900
1988/02/12 26,300 26,300 25,800 25,800 8,500
1988/02/10 26,300 26,400 26,100 26,200 3,700
1988/02/09 25,500 27,000 25,400 26,200 14,900
1988/02/08 24,800 25,500 24,700 25,500 5,400
1988/02/06 25,001 25,001 24,500 24,800 2,500
1988/02/05 25,001 25,001 24,600 25,001 4,700
1988/02/04 24,500 25,100 24,200 25,100 5,900
1988/02/03 24,000 24,500 24,000 24,500 14,700
1988/02/02 23,800 24,200 23,800 24,200 1,600
1988/02/01 24,100 24,200 24,100 24,200 2,600
1988/01/30 24,300 24,300 24,100 24,100 2,200
1988/01/29 23,000 23,700 23,000 23,700 23,500
1988/01/27 22,200 22,200 22,200 22,200 1,700
1988/01/22 20,700 20,700 20,600 20,600 400
1988/01/21 20,400 20,700 20,400 20,500 700
1988/01/20 20,100 20,300 20,100 20,300 400
1988/01/19 20,200 20,200 20,200 20,200 200
1988/01/18 19,900 20,000 19,900 20,000 800
1988/01/12 20,000 20,200 20,000 20,000 600
1988/01/11 20,100 20,100 20,100 20,100 100
1988/01/07 20,000 20,000 20,000 20,000 100
1988/01/06 19,500 19,600 19,500 19,600 600
1988/01/04 20,000 20,000 20,000 20,000 200

このページの先頭へ