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 |
|---|---|---|---|---|---|
| 1992/12/29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1992/12/24 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1992/12/22 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 |
| 1992/12/21 | 1,090 | 1,100 | 1,080 | 1,090 | 16,000 |
| 1992/12/17 | 969 | 969 | 969 | 969 | 1,201,000 |
| 1992/12/16 | 970 | 970 | 969 | 969 | 1,209,000 |
| 1992/12/15 | 960 | 967 | 960 | 963 | 12,000 |
| 1992/12/14 | 960 | 965 | 959 | 959 | 11,000 |
| 1992/12/11 | 960 | 971 | 960 | 960 | 29,000 |
| 1992/12/10 | 990 | 990 | 970 | 970 | 6,000 |
| 1992/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1992/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/12/04 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 |
| 1992/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992/11/26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1992/11/25 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 1992/11/20 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1992/11/19 | 996 | 996 | 990 | 990 | 2,000 |
| 1992/11/18 | 970 | 1,000 | 970 | 1,000 | 7,000 |
| 1992/11/16 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1992/11/10 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |
| 1992/11/09 | 1,160 | 1,160 | 1,160 | 1,160 | 19,000 |
| 1992/11/06 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1992/11/02 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 |
| 1992/10/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1992/10/29 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
| 1992/10/27 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1992/10/22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1992/10/20 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1992/10/19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1992/10/16 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 1992/10/15 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1992/10/14 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1992/10/13 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 |
| 1992/10/08 | 1,160 | 1,160 | 1,160 | 1,160 | 146,000 |
| 1992/10/07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1992/10/06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1992/10/05 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1992/10/02 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 |
| 1992/10/01 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 |
| 1992/09/30 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1992/09/29 | 1,190 | 1,200 | 1,190 | 1,190 | 18,000 |
| 1992/09/28 | 1,180 | 1,190 | 1,180 | 1,190 | 11,000 |
| 1992/09/25 | 1,150 | 1,190 | 1,150 | 1,180 | 10,000 |
| 1992/09/24 | 1,160 | 1,160 | 1,110 | 1,130 | 50,000 |
| 1992/09/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1992/09/18 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1992/09/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1992/09/16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1992/09/11 | 1,120 | 1,150 | 1,120 | 1,150 | 11,000 |
| 1992/09/10 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 |
| 1992/09/09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1992/09/08 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 |
| 1992/09/07 | 1,140 | 1,190 | 1,140 | 1,150 | 15,000 |
| 1992/09/04 | 1,130 | 1,150 | 1,130 | 1,140 | 4,000 |
| 1992/09/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1992/09/02 | 1,150 | 1,150 | 1,120 | 1,120 | 17,000 |
| 1992/08/27 | 943 | 956 | 943 | 956 | 3,000 |
| 1992/08/25 | 953 | 953 | 953 | 953 | 57,000 |
| 1992/08/24 | 940 | 940 | 935 | 937 | 6,000 |
| 1992/08/21 | 935 | 935 | 935 | 935 | 2,000 |
| 1992/08/20 | 928 | 935 | 928 | 935 | 7,000 |
| 1992/08/17 | 938 | 938 | 938 | 938 | 1,000 |
| 1992/08/13 | 937 | 937 | 937 | 937 | 1,000 |
| 1992/08/11 | 938 | 938 | 938 | 938 | 1,000 |
| 1992/08/06 | 944 | 948 | 944 | 948 | 3,000 |
| 1992/08/05 | 944 | 944 | 944 | 944 | 602,000 |
| 1992/08/04 | 949 | 949 | 949 | 949 | 1,000 |
| 1992/07/30 | 979 | 979 | 979 | 979 | 2,000 |
| 1992/07/29 | 1,000 | 1,010 | 980 | 980 | 603,000 |
| 1992/07/27 | 999 | 999 | 999 | 999 | 1,000 |
| 1992/07/21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/07/20 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1992/07/09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1992/07/08 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1992/07/07 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 |
| 1992/07/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1992/07/03 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1992/07/02 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1992/06/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/06/26 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1992/06/25 | 1,010 | 1,020 | 1,010 | 1,020 | 16,000 |
| 1992/06/18 | 905 | 905 | 905 | 905 | 1,000 |
| 1992/06/17 | 910 | 910 | 910 | 910 | 1,000 |
| 1992/06/16 | 910 | 910 | 910 | 910 | 21,000 |
| 1992/06/15 | 936 | 936 | 916 | 916 | 2,000 |
| 1992/06/12 | 960 | 960 | 955 | 955 | 6,000 |
| 1992/06/10 | 1,010 | 1,010 | 990 | 990 | 9,000 |
| 1992/06/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/06/08 | 1,060 | 1,060 | 1,030 | 1,030 | 5,000 |
| 1992/06/05 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1992/06/03 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 |
| 1992/06/02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1992/06/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/05/29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/05/27 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1992/05/26 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1992/05/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1992/05/22 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1992/05/21 | 1,090 | 1,120 | 1,090 | 1,120 | 11,000 |
| 1992/05/20 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1992/05/18 | 982 | 986 | 982 | 986 | 4,000 |
| 1992/05/15 | 1,020 | 1,040 | 981 | 981 | 11,000 |
| 1992/05/14 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1992/05/13 | 971 | 976 | 971 | 976 | 11,000 |
| 1992/05/12 | 935 | 951 | 935 | 950 | 11,000 |
| 1992/05/11 | 925 | 925 | 915 | 915 | 7,000 |
| 1992/05/08 | 915 | 915 | 915 | 915 | 2,000 |
| 1992/05/06 | 885 | 885 | 885 | 885 | 8,000 |
| 1992/05/01 | 866 | 866 | 865 | 865 | 3,000 |
| 1992/04/30 | 865 | 865 | 865 | 865 | 14,000 |
| 1992/04/28 | 904 | 905 | 904 | 905 | 11,000 |
| 1992/04/27 | 936 | 939 | 936 | 937 | 5,000 |
| 1992/04/24 | 922 | 922 | 922 | 922 | 9,000 |
| 1992/04/23 | 933 | 952 | 933 | 952 | 10,000 |
| 1992/04/22 | 951 | 951 | 951 | 951 | 9,000 |
| 1992/04/21 | 1,060 | 1,060 | 1,000 | 1,000 | 12,000 |
| 1992/04/17 | 951 | 954 | 951 | 954 | 13,000 |
| 1992/04/16 | 960 | 970 | 930 | 951 | 51,000 |
| 1992/04/15 | 1,000 | 1,000 | 980 | 980 | 13,000 |
| 1992/04/14 | 1,060 | 1,060 | 1,040 | 1,040 | 13,000 |
| 1992/04/06 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1992/04/03 | 1,300 | 1,340 | 1,300 | 1,340 | 8,000 |
| 1992/04/02 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1992/04/01 | 1,360 | 1,390 | 1,360 | 1,380 | 10,000 |
| 1992/03/31 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 |
| 1992/03/30 | 1,370 | 1,380 | 1,370 | 1,370 | 4,000 |
| 1992/03/27 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1992/03/26 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1992/03/25 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1992/03/23 | 1,370 | 1,400 | 1,370 | 1,400 | 9,000 |
| 1992/03/19 | 1,390 | 1,390 | 1,370 | 1,390 | 12,000 |
| 1992/03/18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1992/03/16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1992/03/13 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 |
| 1992/03/11 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 |
| 1992/03/10 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1992/03/09 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1992/03/06 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1992/03/05 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1992/03/04 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1992/03/03 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1992/03/02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1992/02/28 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 1992/02/27 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 |
| 1992/02/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1992/02/24 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 |
| 1992/02/21 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1992/02/20 | 1,430 | 1,430 | 1,400 | 1,400 | 5,000 |
| 1992/02/19 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 |
| 1992/02/18 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1992/02/17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1992/02/14 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1992/02/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1992/02/07 | 1,440 | 1,470 | 1,440 | 1,470 | 4,000 |
| 1992/02/06 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1992/02/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/01/31 | 1,390 | 1,400 | 1,390 | 1,390 | 8,000 |
| 1992/01/30 | 1,380 | 1,400 | 1,380 | 1,390 | 8,000 |
| 1992/01/29 | 1,390 | 1,390 | 1,380 | 1,380 | 10,000 |
| 1992/01/28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1992/01/27 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 |
| 1992/01/24 | 1,370 | 1,370 | 1,360 | 1,360 | 11,000 |
| 1992/01/22 | 1,370 | 1,400 | 1,370 | 1,380 | 11,000 |
| 1992/01/21 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1992/01/20 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 |
| 1992/01/17 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 |
| 1992/01/16 | 1,430 | 1,460 | 1,430 | 1,460 | 4,000 |
| 1992/01/14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1992/01/13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1992/01/10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1992/01/09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1992/01/08 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 |
| 1992/01/06 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |