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 |
---|---|---|---|---|---|
1998/12/30 | 800 | 810 | 800 | 810 | 3,000 |
1998/12/28 | 755 | 755 | 740 | 740 | 5,000 |
1998/12/25 | 752 | 752 | 750 | 750 | 5,000 |
1998/12/24 | 759 | 759 | 752 | 752 | 16,000 |
1998/12/22 | 760 | 760 | 750 | 759 | 28,000 |
1998/12/21 | 760 | 763 | 760 | 760 | 9,000 |
1998/12/18 | 762 | 762 | 741 | 741 | 7,000 |
1998/12/17 | 750 | 750 | 745 | 745 | 2,000 |
1998/12/16 | 760 | 760 | 759 | 760 | 6,000 |
1998/12/15 | 800 | 800 | 761 | 761 | 16,000 |
1998/12/14 | 785 | 788 | 774 | 774 | 4,000 |
1998/12/11 | 759 | 788 | 759 | 788 | 15,000 |
1998/12/10 | 800 | 800 | 799 | 799 | 4,000 |
1998/12/09 | 791 | 791 | 791 | 791 | 1,000 |
1998/12/08 | 775 | 791 | 775 | 791 | 6,000 |
1998/12/07 | 781 | 781 | 775 | 775 | 2,000 |
1998/12/04 | 791 | 791 | 781 | 781 | 12,000 |
1998/12/03 | 791 | 791 | 791 | 791 | 2,000 |
1998/12/02 | 788 | 791 | 788 | 791 | 4,000 |
1998/12/01 | 800 | 800 | 800 | 800 | 5,000 |
1998/11/30 | 816 | 817 | 810 | 810 | 16,000 |
1998/11/27 | 799 | 824 | 775 | 824 | 27,000 |
1998/11/26 | 730 | 827 | 730 | 800 | 32,000 |
1998/11/25 | 730 | 730 | 730 | 730 | 4,000 |
1998/11/24 | 720 | 720 | 720 | 720 | 1,000 |
1998/11/20 | 729 | 730 | 705 | 705 | 8,000 |
1998/11/19 | 708 | 709 | 708 | 709 | 14,000 |
1998/11/17 | 737 | 737 | 730 | 730 | 9,000 |
1998/11/16 | 749 | 749 | 736 | 737 | 12,000 |
1998/11/13 | 699 | 699 | 682 | 690 | 22,000 |
1998/11/12 | 655 | 700 | 655 | 700 | 16,000 |
1998/11/11 | 650 | 650 | 650 | 650 | 7,000 |
1998/11/10 | 650 | 650 | 650 | 650 | 16,000 |
1998/11/09 | 647 | 647 | 647 | 647 | 6,000 |
1998/11/06 | 647 | 647 | 647 | 647 | 4,000 |
1998/11/05 | 689 | 690 | 645 | 645 | 12,000 |
1998/11/02 | 643 | 690 | 643 | 690 | 3,000 |
1998/10/30 | 674 | 674 | 673 | 673 | 6,000 |
1998/10/29 | 622 | 622 | 622 | 622 | 1,000 |
1998/10/28 | 621 | 621 | 621 | 621 | 1,000 |
1998/10/27 | 621 | 621 | 621 | 621 | 1,000 |
1998/10/23 | 649 | 650 | 630 | 640 | 8,000 |
1998/10/22 | 660 | 660 | 640 | 650 | 9,000 |
1998/10/21 | 651 | 690 | 651 | 688 | 5,000 |
1998/10/20 | 698 | 698 | 650 | 650 | 8,000 |
1998/10/19 | 600 | 600 | 600 | 600 | 1,000 |
1998/10/16 | 605 | 605 | 600 | 600 | 6,000 |
1998/10/15 | 610 | 611 | 600 | 600 | 6,000 |
1998/10/14 | 619 | 619 | 619 | 619 | 1,000 |
1998/10/13 | 620 | 620 | 605 | 619 | 9,000 |
1998/10/12 | 620 | 620 | 618 | 620 | 10,000 |
1998/10/09 | 611 | 620 | 611 | 620 | 10,000 |
1998/10/08 | 620 | 620 | 612 | 612 | 4,000 |
1998/10/07 | 650 | 660 | 650 | 650 | 7,000 |
1998/10/06 | 668 | 668 | 666 | 666 | 3,000 |
1998/10/05 | 669 | 669 | 669 | 669 | 8,000 |
1998/10/02 | 692 | 692 | 672 | 672 | 8,000 |
1998/10/01 | 682 | 682 | 682 | 682 | 8,000 |
1998/09/30 | 682 | 682 | 682 | 682 | 4,000 |
1998/09/29 | 673 | 682 | 673 | 682 | 2,000 |
1998/09/28 | 683 | 683 | 683 | 683 | 1,000 |
1998/09/25 | 706 | 706 | 680 | 680 | 3,000 |
1998/09/24 | 700 | 700 | 700 | 700 | 2,000 |
1998/09/22 | 730 | 730 | 700 | 700 | 3,000 |
1998/09/21 | 749 | 770 | 730 | 730 | 35,000 |
1998/09/18 | 735 | 749 | 730 | 749 | 38,000 |
1998/09/17 | 685 | 715 | 685 | 715 | 38,000 |
1998/09/16 | 671 | 685 | 671 | 685 | 5,000 |
1998/09/14 | 640 | 651 | 640 | 651 | 8,000 |
1998/09/11 | 640 | 640 | 620 | 630 | 86,000 |
1998/09/10 | 641 | 641 | 633 | 633 | 6,000 |
1998/09/09 | 640 | 645 | 630 | 640 | 36,000 |
1998/09/08 | 665 | 665 | 610 | 610 | 51,000 |
1998/09/07 | 714 | 714 | 660 | 670 | 39,000 |
1998/09/04 | 770 | 770 | 715 | 715 | 23,000 |
1998/09/03 | 810 | 810 | 810 | 810 | 1,000 |
1998/09/02 | 850 | 880 | 850 | 850 | 33,000 |
1998/09/01 | 820 | 855 | 820 | 850 | 19,000 |
1998/08/31 | 761 | 850 | 750 | 850 | 20,000 |
1998/08/28 | 781 | 781 | 765 | 770 | 5,000 |
1998/08/27 | 769 | 791 | 769 | 791 | 16,000 |
1998/08/21 | 800 | 800 | 799 | 799 | 2,000 |
1998/08/20 | 803 | 803 | 803 | 803 | 4,000 |
1998/08/19 | 793 | 813 | 793 | 803 | 12,000 |
1998/08/18 | 780 | 780 | 780 | 780 | 4,000 |
1998/08/17 | 780 | 780 | 770 | 770 | 3,000 |
1998/08/14 | 781 | 795 | 770 | 780 | 34,000 |
1998/08/13 | 780 | 780 | 780 | 780 | 1,000 |
1998/08/12 | 800 | 800 | 780 | 780 | 3,000 |
1998/08/11 | 810 | 820 | 800 | 820 | 15,000 |
1998/08/10 | 820 | 820 | 820 | 820 | 13,000 |
1998/08/06 | 830 | 830 | 820 | 820 | 3,000 |
1998/08/05 | 835 | 835 | 820 | 820 | 6,000 |
1998/08/04 | 821 | 823 | 821 | 823 | 12,000 |
1998/08/03 | 805 | 816 | 800 | 816 | 10,000 |
1998/07/31 | 835 | 835 | 816 | 816 | 10,000 |
1998/07/30 | 836 | 836 | 836 | 836 | 1,000 |
1998/07/29 | 842 | 842 | 836 | 836 | 3,000 |
1998/07/28 | 845 | 845 | 845 | 845 | 1,000 |
1998/07/27 | 850 | 850 | 850 | 850 | 4,000 |
1998/07/24 | 830 | 830 | 830 | 830 | 4,000 |
1998/07/23 | 835 | 835 | 830 | 830 | 6,000 |
1998/07/22 | 845 | 845 | 845 | 845 | 2,000 |
1998/07/21 | 850 | 850 | 850 | 850 | 17,000 |
1998/07/17 | 879 | 879 | 850 | 850 | 12,000 |
1998/07/16 | 849 | 849 | 849 | 849 | 1,000 |
1998/07/15 | 884 | 884 | 869 | 869 | 15,000 |
1998/07/14 | 877 | 880 | 874 | 874 | 25,000 |
1998/07/13 | 884 | 884 | 871 | 877 | 7,000 |
1998/07/10 | 892 | 892 | 881 | 892 | 11,000 |
1998/07/09 | 900 | 900 | 896 | 896 | 10,000 |
1998/07/08 | 904 | 905 | 904 | 905 | 7,000 |
1998/07/07 | 896 | 900 | 896 | 900 | 15,000 |
1998/07/06 | 885 | 900 | 875 | 900 | 9,000 |
1998/07/03 | 904 | 904 | 904 | 904 | 2,000 |
1998/07/02 | 893 | 893 | 893 | 893 | 3,000 |
1998/06/30 | 840 | 890 | 840 | 890 | 6,000 |
1998/06/26 | 850 | 850 | 840 | 840 | 3,000 |
1998/06/25 | 850 | 850 | 850 | 850 | 3,000 |
1998/06/24 | 870 | 870 | 870 | 870 | 1,000 |
1998/06/23 | 848 | 848 | 848 | 848 | 2,000 |
1998/06/19 | 850 | 850 | 840 | 845 | 14,000 |
1998/06/18 | 850 | 850 | 850 | 850 | 1,000 |
1998/06/17 | 843 | 843 | 840 | 840 | 2,000 |
1998/06/16 | 840 | 840 | 840 | 840 | 8,000 |
1998/06/12 | 876 | 876 | 876 | 876 | 28,000 |
1998/06/11 | 840 | 840 | 840 | 840 | 8,000 |
1998/06/09 | 840 | 840 | 840 | 840 | 5,000 |
1998/06/08 | 870 | 871 | 840 | 840 | 8,000 |
1998/06/05 | 880 | 880 | 871 | 880 | 5,000 |
1998/06/04 | 871 | 880 | 871 | 880 | 6,000 |
1998/06/03 | 870 | 871 | 870 | 871 | 4,000 |
1998/06/02 | 857 | 870 | 857 | 870 | 24,000 |
1998/06/01 | 847 | 857 | 847 | 857 | 26,000 |
1998/05/29 | 800 | 845 | 800 | 845 | 5,000 |
1998/05/28 | 780 | 780 | 780 | 780 | 9,000 |
1998/05/27 | 789 | 789 | 779 | 779 | 8,000 |
1998/05/26 | 800 | 800 | 800 | 800 | 1,000 |
1998/05/25 | 809 | 809 | 780 | 780 | 4,000 |
1998/05/22 | 789 | 809 | 789 | 809 | 3,000 |
1998/05/21 | 760 | 760 | 760 | 760 | 1,000 |
1998/05/20 | 758 | 758 | 758 | 758 | 5,000 |
1998/05/19 | 741 | 750 | 735 | 735 | 4,000 |
1998/05/18 | 730 | 735 | 730 | 735 | 5,000 |
1998/05/15 | 730 | 730 | 729 | 730 | 8,000 |
1998/05/14 | 730 | 730 | 725 | 725 | 7,000 |
1998/05/12 | 730 | 730 | 730 | 730 | 4,000 |
1998/05/11 | 720 | 730 | 720 | 730 | 10,000 |
1998/05/08 | 720 | 730 | 720 | 730 | 31,000 |
1998/05/07 | 720 | 720 | 720 | 720 | 2,000 |
1998/05/06 | 730 | 730 | 730 | 730 | 2,000 |
1998/05/01 | 729 | 730 | 725 | 730 | 6,000 |
1998/04/30 | 730 | 731 | 730 | 730 | 7,000 |
1998/04/27 | 748 | 748 | 748 | 748 | 1,000 |
1998/04/24 | 735 | 749 | 715 | 749 | 21,000 |
1998/04/23 | 780 | 780 | 755 | 755 | 8,000 |
1998/04/22 | 781 | 781 | 780 | 780 | 7,000 |
1998/04/21 | 790 | 790 | 790 | 790 | 6,000 |
1998/04/20 | 800 | 800 | 800 | 800 | 5,000 |
1998/04/17 | 829 | 829 | 780 | 784 | 9,000 |
1998/04/16 | 840 | 840 | 840 | 840 | 4,000 |
1998/04/15 | 840 | 840 | 830 | 830 | 5,000 |
1998/04/14 | 850 | 850 | 850 | 850 | 3,000 |
1998/04/10 | 850 | 850 | 849 | 849 | 2,000 |
1998/04/09 | 824 | 850 | 824 | 850 | 3,000 |
1998/04/08 | 814 | 814 | 814 | 814 | 2,000 |
1998/04/07 | 840 | 840 | 801 | 802 | 6,000 |
1998/04/06 | 830 | 840 | 830 | 840 | 7,000 |
1998/04/03 | 839 | 870 | 839 | 870 | 6,000 |
1998/04/02 | 899 | 899 | 899 | 899 | 4,000 |
1998/04/01 | 900 | 900 | 899 | 899 | 6,000 |
1998/03/31 | 905 | 905 | 899 | 899 | 10,000 |
1998/03/30 | 900 | 905 | 900 | 905 | 8,000 |
1998/03/26 | 890 | 900 | 890 | 890 | 5,000 |
1998/03/25 | 870 | 890 | 870 | 890 | 2,000 |
1998/03/24 | 879 | 879 | 869 | 869 | 8,000 |
1998/03/23 | 894 | 899 | 894 | 899 | 7,000 |
1998/03/20 | 867 | 900 | 867 | 894 | 16,000 |
1998/03/19 | 849 | 849 | 849 | 849 | 3,000 |
1998/03/18 | 819 | 830 | 819 | 830 | 15,000 |
1998/03/17 | 800 | 819 | 790 | 819 | 9,000 |
1998/03/16 | 785 | 785 | 780 | 780 | 10,000 |
1998/03/13 | 755 | 770 | 755 | 765 | 30,000 |
1998/03/11 | 832 | 832 | 831 | 831 | 2,000 |
1998/03/10 | 832 | 832 | 832 | 832 | 4,000 |
1998/03/09 | 820 | 821 | 820 | 821 | 7,000 |
1998/03/05 | 860 | 860 | 860 | 860 | 3,000 |
1998/03/04 | 892 | 892 | 890 | 890 | 9,000 |
1998/03/03 | 892 | 892 | 892 | 892 | 1,000 |
1998/03/02 | 892 | 892 | 892 | 892 | 4,000 |
1998/02/27 | 870 | 870 | 870 | 870 | 1,000 |
1998/02/25 | 870 | 870 | 860 | 860 | 30,000 |
1998/02/24 | 860 | 860 | 850 | 860 | 25,000 |
1998/02/20 | 871 | 871 | 865 | 867 | 13,000 |
1998/02/19 | 861 | 861 | 861 | 861 | 8,000 |
1998/02/18 | 860 | 861 | 860 | 861 | 5,000 |
1998/02/17 | 905 | 905 | 870 | 870 | 9,000 |
1998/02/16 | 900 | 900 | 895 | 895 | 19,000 |
1998/02/13 | 870 | 870 | 870 | 870 | 6,000 |
1998/02/12 | 900 | 900 | 870 | 870 | 7,000 |
1998/02/10 | 851 | 851 | 851 | 851 | 4,000 |
1998/02/09 | 850 | 851 | 850 | 851 | 9,000 |
1998/02/06 | 850 | 850 | 850 | 850 | 7,000 |
1998/02/04 | 831 | 831 | 831 | 831 | 2,000 |
1998/02/03 | 831 | 842 | 831 | 831 | 4,000 |
1998/02/02 | 870 | 870 | 831 | 831 | 15,000 |
1998/01/30 | 907 | 907 | 899 | 899 | 7,000 |
1998/01/29 | 905 | 910 | 896 | 907 | 43,000 |
1998/01/28 | 907 | 907 | 897 | 907 | 25,000 |
1998/01/27 | 881 | 900 | 881 | 899 | 14,000 |
1998/01/26 | 851 | 851 | 850 | 850 | 9,000 |
1998/01/23 | 770 | 790 | 770 | 790 | 9,000 |
1998/01/22 | 782 | 790 | 780 | 780 | 16,000 |
1998/01/21 | 760 | 780 | 760 | 770 | 7,000 |
1998/01/20 | 730 | 755 | 730 | 740 | 14,000 |
1998/01/19 | 720 | 720 | 695 | 695 | 15,000 |
1998/01/16 | 690 | 700 | 690 | 695 | 20,000 |
1998/01/14 | 670 | 670 | 670 | 670 | 3,000 |
1998/01/13 | 660 | 660 | 660 | 660 | 1,000 |
1998/01/12 | 686 | 686 | 660 | 660 | 5,000 |
1998/01/09 | 686 | 686 | 686 | 686 | 2,000 |
1998/01/08 | 710 | 710 | 700 | 706 | 9,000 |
1998/01/07 | 720 | 720 | 702 | 702 | 9,000 |
1998/01/06 | 720 | 720 | 719 | 720 | 8,000 |