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 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,470 | 1,470 | 1,450 | 1,470 | 6,000 |
| 1996/12/26 | 1,450 | 1,470 | 1,450 | 1,470 | 35,000 |
| 1996/12/25 | 1,460 | 1,470 | 1,460 | 1,470 | 9,000 |
| 1996/12/24 | 1,420 | 1,470 | 1,420 | 1,470 | 8,000 |
| 1996/12/20 | 1,470 | 1,470 | 1,450 | 1,470 | 29,000 |
| 1996/12/19 | 1,470 | 1,490 | 1,470 | 1,470 | 4,000 |
| 1996/12/18 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 |
| 1996/12/17 | 1,410 | 1,450 | 1,410 | 1,450 | 7,000 |
| 1996/12/16 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 |
| 1996/12/13 | 1,370 | 1,370 | 1,370 | 1,370 | 21,000 |
| 1996/12/12 | 1,430 | 1,450 | 1,430 | 1,450 | 38,000 |
| 1996/12/11 | 1,480 | 1,480 | 1,430 | 1,430 | 9,000 |
| 1996/12/10 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 |
| 1996/12/09 | 1,490 | 1,510 | 1,490 | 1,510 | 2,000 |
| 1996/12/06 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1996/12/05 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1996/12/04 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 |
| 1996/12/03 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 |
| 1996/12/02 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1996/11/29 | 1,590 | 1,620 | 1,590 | 1,620 | 4,000 |
| 1996/11/28 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1996/11/27 | 1,620 | 1,620 | 1,610 | 1,610 | 6,000 |
| 1996/11/26 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 |
| 1996/11/25 | 1,620 | 1,620 | 1,600 | 1,600 | 17,000 |
| 1996/11/22 | 1,610 | 1,610 | 1,580 | 1,580 | 25,000 |
| 1996/11/21 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 |
| 1996/11/20 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 |
| 1996/11/19 | 1,640 | 1,640 | 1,640 | 1,640 | 6,000 |
| 1996/11/18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/11/15 | 1,670 | 1,670 | 1,640 | 1,640 | 3,000 |
| 1996/11/14 | 1,670 | 1,670 | 1,670 | 1,670 | 8,000 |
| 1996/11/13 | 1,670 | 1,670 | 1,670 | 1,670 | 36,000 |
| 1996/11/12 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 1996/11/11 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 |
| 1996/11/08 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 |
| 1996/11/07 | 1,700 | 1,700 | 1,650 | 1,650 | 5,000 |
| 1996/11/06 | 1,690 | 1,700 | 1,690 | 1,700 | 55,000 |
| 1996/11/05 | 1,660 | 1,690 | 1,660 | 1,690 | 13,000 |
| 1996/11/01 | 1,660 | 1,660 | 1,660 | 1,660 | 9,000 |
| 1996/10/31 | 1,640 | 1,650 | 1,640 | 1,650 | 20,000 |
| 1996/10/29 | 1,690 | 1,690 | 1,690 | 1,690 | 63,000 |
| 1996/10/28 | 1,700 | 1,700 | 1,690 | 1,690 | 27,000 |
| 1996/10/25 | 1,680 | 1,700 | 1,680 | 1,700 | 7,000 |
| 1996/10/24 | 1,700 | 1,700 | 1,690 | 1,700 | 21,000 |
| 1996/10/23 | 1,700 | 1,700 | 1,690 | 1,700 | 35,000 |
| 1996/10/22 | 1,710 | 1,720 | 1,690 | 1,700 | 87,000 |
| 1996/10/21 | 1,690 | 1,720 | 1,690 | 1,720 | 36,000 |
| 1996/10/18 | 1,670 | 1,670 | 1,660 | 1,660 | 24,000 |
| 1996/10/17 | 1,680 | 1,680 | 1,650 | 1,650 | 22,000 |
| 1996/10/16 | 1,680 | 1,680 | 1,670 | 1,670 | 26,000 |
| 1996/10/15 | 1,650 | 1,670 | 1,650 | 1,670 | 15,000 |
| 1996/10/11 | 1,650 | 1,670 | 1,650 | 1,670 | 38,000 |
| 1996/10/09 | 1,640 | 1,640 | 1,640 | 1,640 | 23,000 |
| 1996/10/08 | 1,630 | 1,650 | 1,630 | 1,640 | 34,000 |
| 1996/10/07 | 1,630 | 1,640 | 1,630 | 1,640 | 7,000 |
| 1996/10/04 | 1,630 | 1,640 | 1,630 | 1,640 | 33,000 |
| 1996/10/03 | 1,630 | 1,630 | 1,630 | 1,630 | 9,000 |
| 1996/10/02 | 1,630 | 1,630 | 1,610 | 1,630 | 13,000 |
| 1996/10/01 | 1,610 | 1,620 | 1,610 | 1,610 | 19,000 |
| 1996/09/30 | 1,630 | 1,630 | 1,610 | 1,610 | 20,000 |
| 1996/09/27 | 1,640 | 1,640 | 1,640 | 1,640 | 13,000 |
| 1996/09/26 | 1,640 | 1,640 | 1,640 | 1,640 | 20,000 |
| 1996/09/25 | 1,630 | 1,640 | 1,620 | 1,640 | 7,000 |
| 1996/09/24 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 |
| 1996/09/20 | 1,700 | 1,700 | 1,690 | 1,700 | 40,000 |
| 1996/09/19 | 1,670 | 1,690 | 1,660 | 1,680 | 30,000 |
| 1996/09/18 | 1,640 | 1,670 | 1,640 | 1,670 | 51,000 |
| 1996/09/17 | 1,620 | 1,650 | 1,620 | 1,650 | 30,000 |
| 1996/09/13 | 1,600 | 1,620 | 1,590 | 1,620 | 230,000 |
| 1996/09/12 | 1,610 | 1,620 | 1,610 | 1,620 | 15,000 |
| 1996/09/11 | 1,610 | 1,620 | 1,610 | 1,620 | 12,000 |
| 1996/09/10 | 1,580 | 1,590 | 1,570 | 1,590 | 28,000 |
| 1996/09/09 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1996/09/06 | 1,610 | 1,610 | 1,600 | 1,600 | 53,000 |
| 1996/09/05 | 1,600 | 1,620 | 1,600 | 1,620 | 31,000 |
| 1996/09/04 | 1,590 | 1,600 | 1,580 | 1,600 | 55,000 |
| 1996/09/03 | 1,560 | 1,580 | 1,560 | 1,580 | 35,000 |
| 1996/09/02 | 1,530 | 1,560 | 1,530 | 1,560 | 22,000 |
| 1996/08/30 | 1,540 | 1,540 | 1,530 | 1,540 | 13,000 |
| 1996/08/29 | 1,470 | 1,530 | 1,470 | 1,530 | 15,000 |
| 1996/08/28 | 1,490 | 1,520 | 1,480 | 1,520 | 185,000 |
| 1996/08/27 | 1,500 | 1,540 | 1,500 | 1,540 | 11,000 |
| 1996/08/26 | 1,510 | 1,520 | 1,510 | 1,510 | 16,000 |
| 1996/08/23 | 1,540 | 1,540 | 1,540 | 1,540 | 11,000 |
| 1996/08/22 | 1,540 | 1,540 | 1,540 | 1,540 | 71,000 |
| 1996/08/21 | 1,540 | 1,570 | 1,540 | 1,570 | 25,000 |
| 1996/08/20 | 1,570 | 1,570 | 1,560 | 1,570 | 14,000 |
| 1996/08/19 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1996/08/16 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1996/08/15 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 |
| 1996/08/14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/08/13 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1996/08/12 | 1,530 | 1,540 | 1,530 | 1,540 | 18,000 |
| 1996/08/09 | 1,530 | 1,560 | 1,530 | 1,560 | 10,000 |
| 1996/08/08 | 1,570 | 1,570 | 1,560 | 1,560 | 19,000 |
| 1996/08/07 | 1,530 | 1,570 | 1,510 | 1,570 | 23,000 |
| 1996/08/06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/08/05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1996/08/02 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 |
| 1996/08/01 | 1,550 | 1,550 | 1,500 | 1,520 | 15,000 |
| 1996/07/31 | 1,490 | 1,520 | 1,480 | 1,520 | 11,000 |
| 1996/07/30 | 1,450 | 1,450 | 1,420 | 1,450 | 12,000 |
| 1996/07/29 | 1,470 | 1,490 | 1,470 | 1,490 | 4,000 |
| 1996/07/26 | 1,560 | 1,560 | 1,560 | 1,560 | 20,000 |
| 1996/07/25 | 1,570 | 1,580 | 1,570 | 1,580 | 19,000 |
| 1996/07/24 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 |
| 1996/07/23 | 1,530 | 1,580 | 1,510 | 1,580 | 9,000 |
| 1996/07/22 | 1,550 | 1,550 | 1,510 | 1,550 | 4,000 |
| 1996/07/19 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 |
| 1996/07/18 | 1,530 | 1,540 | 1,530 | 1,530 | 11,000 |
| 1996/07/17 | 1,520 | 1,540 | 1,520 | 1,530 | 36,000 |
| 1996/07/15 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 |
| 1996/07/12 | 1,580 | 1,590 | 1,580 | 1,590 | 4,000 |
| 1996/07/11 | 1,580 | 1,590 | 1,580 | 1,590 | 6,000 |
| 1996/07/10 | 1,580 | 1,590 | 1,580 | 1,580 | 13,000 |
| 1996/07/09 | 1,550 | 1,580 | 1,550 | 1,570 | 26,000 |
| 1996/07/08 | 1,560 | 1,560 | 1,540 | 1,540 | 11,000 |
| 1996/07/05 | 1,490 | 1,590 | 1,490 | 1,590 | 16,000 |
| 1996/07/04 | 1,500 | 1,500 | 1,450 | 1,470 | 21,000 |
| 1996/07/03 | 1,430 | 1,450 | 1,430 | 1,450 | 25,000 |
| 1996/07/02 | 1,500 | 1,500 | 1,420 | 1,420 | 13,000 |
| 1996/07/01 | 1,470 | 1,470 | 1,460 | 1,460 | 24,000 |
| 1996/06/28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/06/27 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 |
| 1996/06/26 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 |
| 1996/06/25 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1996/06/24 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 |
| 1996/06/21 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1996/06/20 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1996/06/19 | 1,490 | 1,490 | 1,470 | 1,480 | 13,000 |
| 1996/06/18 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 |
| 1996/06/17 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 |
| 1996/06/14 | 1,470 | 1,520 | 1,470 | 1,520 | 21,000 |
| 1996/06/13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1996/06/12 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1996/06/11 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1996/06/10 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1996/06/07 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1996/06/06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1996/06/05 | 1,510 | 1,510 | 1,500 | 1,500 | 23,000 |
| 1996/05/31 | 1,610 | 1,610 | 1,550 | 1,600 | 26,000 |
| 1996/05/30 | 1,570 | 1,570 | 1,550 | 1,550 | 2,000 |
| 1996/05/29 | 1,600 | 1,640 | 1,600 | 1,640 | 4,000 |
| 1996/05/28 | 1,600 | 1,640 | 1,600 | 1,640 | 2,000 |
| 1996/05/27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1996/05/24 | 1,640 | 1,640 | 1,640 | 1,640 | 15,000 |
| 1996/05/23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1996/05/22 | 1,690 | 1,690 | 1,640 | 1,640 | 7,000 |
| 1996/05/20 | 1,690 | 1,690 | 1,670 | 1,670 | 7,000 |
| 1996/05/17 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1996/05/16 | 1,650 | 1,700 | 1,650 | 1,700 | 7,000 |
| 1996/05/15 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 1996/05/14 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 |
| 1996/05/13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1996/05/10 | 1,610 | 1,640 | 1,600 | 1,600 | 15,000 |
| 1996/05/09 | 1,600 | 1,630 | 1,600 | 1,630 | 41,000 |
| 1996/05/08 | 1,600 | 1,600 | 1,570 | 1,600 | 10,000 |
| 1996/05/07 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 |
| 1996/05/02 | 1,600 | 1,640 | 1,600 | 1,640 | 4,000 |
| 1996/05/01 | 1,630 | 1,640 | 1,630 | 1,640 | 3,000 |
| 1996/04/30 | 1,640 | 1,640 | 1,630 | 1,640 | 7,000 |
| 1996/04/26 | 1,620 | 1,660 | 1,610 | 1,660 | 9,000 |
| 1996/04/25 | 1,600 | 1,620 | 1,600 | 1,620 | 15,000 |
| 1996/04/24 | 1,520 | 1,600 | 1,520 | 1,600 | 14,000 |
| 1996/04/23 | 1,530 | 1,530 | 1,520 | 1,520 | 20,000 |
| 1996/04/22 | 1,550 | 1,550 | 1,500 | 1,520 | 11,000 |
| 1996/04/19 | 1,570 | 1,570 | 1,550 | 1,550 | 6,000 |
| 1996/04/18 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 |
| 1996/04/17 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1996/04/16 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 |
| 1996/04/15 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1996/04/12 | 1,620 | 1,620 | 1,590 | 1,590 | 3,000 |
| 1996/04/11 | 1,540 | 1,560 | 1,540 | 1,560 | 5,000 |
| 1996/04/10 | 1,540 | 1,550 | 1,540 | 1,540 | 6,000 |
| 1996/04/09 | 1,540 | 1,540 | 1,540 | 1,540 | 14,000 |
| 1996/04/08 | 1,550 | 1,550 | 1,510 | 1,510 | 12,000 |
| 1996/04/05 | 1,580 | 1,580 | 1,530 | 1,550 | 7,000 |
| 1996/04/04 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 |
| 1996/04/03 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1996/04/01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1996/03/29 | 1,610 | 1,640 | 1,610 | 1,640 | 6,000 |
| 1996/03/28 | 1,620 | 1,650 | 1,620 | 1,640 | 36,000 |
| 1996/03/27 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1996/03/26 | 1,510 | 1,620 | 1,510 | 1,620 | 5,000 |
| 1996/03/25 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 |
| 1996/03/22 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1996/03/21 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 |
| 1996/03/19 | 1,500 | 1,510 | 1,500 | 1,510 | 9,000 |
| 1996/03/18 | 1,470 | 1,510 | 1,450 | 1,490 | 35,000 |
| 1996/03/15 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1996/03/14 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1996/03/13 | 1,500 | 1,500 | 1,480 | 1,480 | 15,000 |
| 1996/03/12 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1996/03/11 | 1,530 | 1,530 | 1,520 | 1,520 | 9,000 |
| 1996/03/08 | 1,520 | 1,530 | 1,520 | 1,530 | 47,000 |
| 1996/03/07 | 1,530 | 1,540 | 1,530 | 1,530 | 7,000 |
| 1996/03/06 | 1,520 | 1,520 | 1,520 | 1,520 | 10,000 |
| 1996/03/05 | 1,520 | 1,540 | 1,520 | 1,540 | 8,000 |
| 1996/03/04 | 1,520 | 1,520 | 1,500 | 1,500 | 25,000 |
| 1996/03/01 | 1,510 | 1,520 | 1,500 | 1,510 | 6,000 |
| 1996/02/29 | 1,520 | 1,520 | 1,500 | 1,500 | 41,000 |
| 1996/02/28 | 1,540 | 1,540 | 1,540 | 1,540 | 8,000 |
| 1996/02/27 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1996/02/26 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1996/02/23 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 |
| 1996/02/22 | 1,520 | 1,530 | 1,520 | 1,530 | 20,000 |
| 1996/02/21 | 1,550 | 1,550 | 1,510 | 1,510 | 16,000 |
| 1996/02/20 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1996/02/19 | 1,550 | 1,630 | 1,550 | 1,630 | 3,000 |
| 1996/02/16 | 1,540 | 1,540 | 1,540 | 1,540 | 23,000 |
| 1996/02/15 | 1,550 | 1,550 | 1,540 | 1,540 | 23,000 |
| 1996/02/14 | 1,580 | 1,600 | 1,580 | 1,580 | 10,000 |
| 1996/02/13 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 |
| 1996/02/09 | 1,630 | 1,630 | 1,610 | 1,620 | 14,000 |
| 1996/02/08 | 1,610 | 1,630 | 1,610 | 1,630 | 11,000 |
| 1996/02/07 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1996/02/06 | 1,640 | 1,640 | 1,630 | 1,640 | 10,000 |
| 1996/02/05 | 1,640 | 1,640 | 1,640 | 1,640 | 20,000 |
| 1996/02/02 | 1,640 | 1,670 | 1,640 | 1,670 | 42,000 |
| 1996/02/01 | 1,640 | 1,640 | 1,640 | 1,640 | 19,000 |
| 1996/01/31 | 1,640 | 1,660 | 1,640 | 1,640 | 5,000 |
| 1996/01/30 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 |
| 1996/01/29 | 1,630 | 1,640 | 1,630 | 1,640 | 19,000 |
| 1996/01/26 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1996/01/25 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1996/01/24 | 1,600 | 1,640 | 1,600 | 1,640 | 19,000 |
| 1996/01/23 | 1,590 | 1,600 | 1,590 | 1,600 | 15,000 |
| 1996/01/22 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1996/01/19 | 1,560 | 1,570 | 1,560 | 1,560 | 19,000 |
| 1996/01/18 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1996/01/17 | 1,560 | 1,560 | 1,520 | 1,520 | 35,000 |
| 1996/01/16 | 1,550 | 1,550 | 1,520 | 1,520 | 6,000 |
| 1996/01/12 | 1,620 | 1,620 | 1,530 | 1,560 | 30,000 |
| 1996/01/11 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 |
| 1996/01/10 | 1,590 | 1,620 | 1,590 | 1,590 | 8,000 |
| 1996/01/09 | 1,540 | 1,610 | 1,540 | 1,600 | 14,000 |
| 1996/01/08 | 1,500 | 1,520 | 1,500 | 1,520 | 16,000 |
| 1996/01/05 | 1,430 | 1,460 | 1,430 | 1,460 | 20,000 |
| 1996/01/04 | 1,420 | 1,420 | 1,420 | 1,420 | 24,000 |