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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,250 | 1,380 | 1,250 | 1,370 | 17,000 |
| 1999/12/29 | 1,220 | 1,290 | 1,220 | 1,290 | 9,000 |
| 1999/12/28 | 1,230 | 1,250 | 1,220 | 1,220 | 5,000 |
| 1999/12/27 | 1,190 | 1,291 | 1,171 | 1,250 | 16,000 |
| 1999/12/24 | 1,200 | 1,200 | 1,171 | 1,190 | 107,000 |
| 1999/12/22 | 1,300 | 1,300 | 1,200 | 1,210 | 102,000 |
| 1999/12/21 | 1,290 | 1,305 | 1,290 | 1,300 | 33,000 |
| 1999/12/20 | 1,251 | 1,311 | 1,250 | 1,290 | 14,000 |
| 1999/12/17 | 1,190 | 1,200 | 1,180 | 1,190 | 206,000 |
| 1999/12/16 | 1,285 | 1,290 | 1,191 | 1,191 | 126,000 |
| 1999/12/15 | 1,328 | 1,328 | 1,261 | 1,290 | 55,000 |
| 1999/12/14 | 1,380 | 1,380 | 1,300 | 1,300 | 93,000 |
| 1999/12/13 | 1,386 | 1,386 | 1,301 | 1,310 | 46,000 |
| 1999/12/10 | 1,447 | 1,447 | 1,396 | 1,422 | 100,000 |
| 1999/12/09 | 1,530 | 1,530 | 1,490 | 1,490 | 15,000 |
| 1999/12/08 | 1,545 | 1,545 | 1,539 | 1,544 | 44,000 |
| 1999/12/07 | 1,639 | 1,639 | 1,513 | 1,540 | 13,000 |
| 1999/12/06 | 1,640 | 1,640 | 1,620 | 1,640 | 25,000 |
| 1999/12/03 | 1,636 | 1,648 | 1,576 | 1,636 | 41,000 |
| 1999/12/02 | 1,641 | 1,711 | 1,627 | 1,636 | 85,000 |
| 1999/12/01 | 1,650 | 1,651 | 1,646 | 1,651 | 11,000 |
| 1999/11/30 | 1,645 | 1,670 | 1,645 | 1,660 | 84,000 |
| 1999/11/29 | 1,670 | 1,670 | 1,640 | 1,645 | 32,000 |
| 1999/11/26 | 1,680 | 1,680 | 1,640 | 1,640 | 29,000 |
| 1999/11/25 | 1,685 | 1,685 | 1,683 | 1,683 | 6,000 |
| 1999/11/24 | 1,700 | 1,703 | 1,680 | 1,685 | 43,000 |
| 1999/11/22 | 1,660 | 1,670 | 1,645 | 1,670 | 32,000 |
| 1999/11/19 | 1,576 | 1,660 | 1,576 | 1,660 | 31,000 |
| 1999/11/18 | 1,600 | 1,600 | 1,570 | 1,576 | 25,000 |
| 1999/11/17 | 1,653 | 1,653 | 1,529 | 1,600 | 27,000 |
| 1999/11/16 | 1,650 | 1,685 | 1,630 | 1,683 | 46,000 |
| 1999/11/15 | 1,655 | 1,770 | 1,650 | 1,650 | 32,000 |
| 1999/11/12 | 1,736 | 1,779 | 1,730 | 1,775 | 108,000 |
| 1999/11/11 | 1,720 | 1,740 | 1,710 | 1,740 | 48,000 |
| 1999/11/10 | 1,650 | 1,720 | 1,641 | 1,720 | 40,000 |
| 1999/11/09 | 1,749 | 1,749 | 1,635 | 1,650 | 47,000 |
| 1999/11/08 | 1,841 | 1,841 | 1,770 | 1,770 | 39,000 |
| 1999/11/05 | 1,829 | 1,860 | 1,770 | 1,841 | 104,000 |
| 1999/11/04 | 1,721 | 1,800 | 1,691 | 1,800 | 193,000 |
| 1999/11/02 | 1,550 | 1,640 | 1,550 | 1,631 | 127,000 |
| 1999/11/01 | 1,550 | 1,560 | 1,530 | 1,550 | 63,000 |
| 1999/10/29 | 1,500 | 1,550 | 1,490 | 1,550 | 111,000 |
| 1999/10/28 | 1,500 | 1,500 | 1,460 | 1,500 | 89,000 |
| 1999/10/27 | 1,424 | 1,500 | 1,410 | 1,500 | 20,000 |
| 1999/10/26 | 1,490 | 1,490 | 1,410 | 1,410 | 53,000 |
| 1999/10/25 | 1,490 | 1,495 | 1,490 | 1,490 | 61,000 |
| 1999/10/22 | 1,470 | 1,490 | 1,470 | 1,490 | 98,000 |
| 1999/10/21 | 1,390 | 1,500 | 1,390 | 1,450 | 61,000 |
| 1999/10/20 | 1,325 | 1,351 | 1,325 | 1,351 | 20,000 |
| 1999/10/19 | 1,344 | 1,350 | 1,325 | 1,325 | 18,000 |
| 1999/10/18 | 1,353 | 1,400 | 1,353 | 1,357 | 48,000 |
| 1999/10/15 | 1,463 | 1,463 | 1,412 | 1,413 | 37,000 |
| 1999/10/14 | 1,460 | 1,480 | 1,450 | 1,463 | 30,000 |
| 1999/10/13 | 1,500 | 1,500 | 1,460 | 1,463 | 66,000 |
| 1999/10/12 | 1,350 | 1,510 | 1,350 | 1,500 | 120,000 |
| 1999/10/08 | 1,376 | 1,394 | 1,372 | 1,374 | 14,000 |
| 1999/10/07 | 1,375 | 1,405 | 1,371 | 1,397 | 19,000 |
| 1999/10/06 | 1,370 | 1,405 | 1,370 | 1,374 | 8,000 |
| 1999/10/05 | 1,400 | 1,400 | 1,367 | 1,370 | 11,000 |
| 1999/10/04 | 1,420 | 1,420 | 1,380 | 1,400 | 26,000 |
| 1999/10/01 | 1,380 | 1,420 | 1,380 | 1,403 | 34,000 |
| 1999/09/30 | 1,390 | 1,420 | 1,380 | 1,420 | 26,000 |
| 1999/09/29 | 1,388 | 1,388 | 1,372 | 1,375 | 20,000 |
| 1999/09/28 | 1,370 | 1,375 | 1,370 | 1,375 | 15,000 |
| 1999/09/27 | 1,370 | 1,400 | 1,363 | 1,398 | 38,000 |
| 1999/09/24 | 1,410 | 1,410 | 1,385 | 1,400 | 52,000 |
| 1999/09/22 | 1,419 | 1,419 | 1,385 | 1,410 | 39,000 |
| 1999/09/21 | 1,400 | 1,530 | 1,400 | 1,455 | 104,000 |
| 1999/09/20 | 1,390 | 1,420 | 1,380 | 1,415 | 85,000 |
| 1999/09/17 | 1,360 | 1,387 | 1,360 | 1,387 | 38,000 |
| 1999/09/16 | 1,381 | 1,390 | 1,355 | 1,370 | 62,000 |
| 1999/09/14 | 1,371 | 1,379 | 1,350 | 1,371 | 207,000 |
| 1999/09/13 | 1,200 | 1,251 | 1,200 | 1,251 | 45,000 |
| 1999/09/10 | 1,251 | 1,251 | 1,210 | 1,210 | 35,000 |
| 1999/09/09 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1999/09/08 | 1,241 | 1,241 | 1,199 | 1,200 | 29,000 |
| 1999/09/07 | 1,241 | 1,245 | 1,240 | 1,241 | 8,000 |
| 1999/09/06 | 1,249 | 1,250 | 1,239 | 1,240 | 29,000 |
| 1999/09/03 | 1,250 | 1,290 | 1,244 | 1,261 | 26,000 |
| 1999/09/02 | 1,265 | 1,270 | 1,260 | 1,265 | 22,000 |
| 1999/09/01 | 1,289 | 1,289 | 1,265 | 1,289 | 8,000 |
| 1999/08/31 | 1,265 | 1,290 | 1,265 | 1,290 | 14,000 |
| 1999/08/30 | 1,266 | 1,270 | 1,260 | 1,261 | 8,000 |
| 1999/08/27 | 1,299 | 1,299 | 1,265 | 1,265 | 6,000 |
| 1999/08/26 | 1,258 | 1,299 | 1,258 | 1,264 | 12,000 |
| 1999/08/25 | 1,262 | 1,300 | 1,255 | 1,258 | 18,000 |
| 1999/08/24 | 1,271 | 1,281 | 1,262 | 1,262 | 13,000 |
| 1999/08/23 | 1,305 | 1,313 | 1,251 | 1,261 | 23,000 |
| 1999/08/20 | 1,330 | 1,345 | 1,330 | 1,341 | 42,000 |
| 1999/08/19 | 1,329 | 1,330 | 1,320 | 1,330 | 41,000 |
| 1999/08/18 | 1,300 | 1,338 | 1,300 | 1,329 | 47,000 |
| 1999/08/17 | 1,310 | 1,321 | 1,292 | 1,320 | 25,000 |
| 1999/08/16 | 1,290 | 1,291 | 1,290 | 1,290 | 5,000 |
| 1999/08/13 | 1,273 | 1,279 | 1,253 | 1,270 | 15,000 |
| 1999/08/12 | 1,280 | 1,280 | 1,269 | 1,269 | 6,000 |
| 1999/08/11 | 1,196 | 1,231 | 1,196 | 1,220 | 33,000 |
| 1999/08/10 | 1,210 | 1,220 | 1,190 | 1,196 | 91,000 |
| 1999/08/09 | 1,210 | 1,250 | 1,210 | 1,250 | 6,000 |
| 1999/08/06 | 1,280 | 1,299 | 1,280 | 1,290 | 7,000 |
| 1999/08/05 | 1,300 | 1,301 | 1,280 | 1,280 | 19,000 |
| 1999/08/04 | 1,365 | 1,365 | 1,350 | 1,359 | 15,000 |
| 1999/08/03 | 1,390 | 1,390 | 1,384 | 1,385 | 3,000 |
| 1999/08/02 | 1,401 | 1,401 | 1,389 | 1,389 | 10,000 |
| 1999/07/30 | 1,360 | 1,450 | 1,360 | 1,450 | 24,000 |
| 1999/07/29 | 1,368 | 1,368 | 1,341 | 1,360 | 11,000 |
| 1999/07/28 | 1,300 | 1,369 | 1,300 | 1,360 | 9,000 |
| 1999/07/27 | 1,328 | 1,328 | 1,300 | 1,300 | 15,000 |
| 1999/07/26 | 1,300 | 1,360 | 1,300 | 1,330 | 11,000 |
| 1999/07/23 | 1,300 | 1,350 | 1,280 | 1,350 | 50,000 |
| 1999/07/22 | 1,361 | 1,369 | 1,350 | 1,361 | 28,000 |
| 1999/07/21 | 1,400 | 1,400 | 1,380 | 1,381 | 22,000 |
| 1999/07/19 | 1,459 | 1,459 | 1,439 | 1,440 | 18,000 |
| 1999/07/16 | 1,550 | 1,570 | 1,480 | 1,499 | 104,000 |
| 1999/07/15 | 1,480 | 1,530 | 1,450 | 1,530 | 134,000 |
| 1999/07/14 | 1,405 | 1,479 | 1,384 | 1,440 | 152,000 |
| 1999/07/13 | 1,330 | 1,365 | 1,306 | 1,365 | 59,000 |
| 1999/07/12 | 1,301 | 1,340 | 1,301 | 1,330 | 45,000 |
| 1999/07/09 | 1,350 | 1,350 | 1,300 | 1,318 | 24,000 |
| 1999/07/08 | 1,421 | 1,421 | 1,349 | 1,351 | 43,000 |
| 1999/07/07 | 1,420 | 1,420 | 1,361 | 1,390 | 52,000 |
| 1999/07/06 | 1,500 | 1,500 | 1,381 | 1,420 | 109,000 |
| 1999/07/05 | 1,300 | 1,480 | 1,280 | 1,480 | 245,000 |
| 1999/07/02 | 1,279 | 1,300 | 1,242 | 1,280 | 198,000 |
| 1999/07/01 | 1,200 | 1,240 | 1,190 | 1,239 | 85,000 |
| 1999/06/30 | 1,130 | 1,168 | 1,100 | 1,168 | 21,000 |
| 1999/06/29 | 1,126 | 1,150 | 1,125 | 1,150 | 12,000 |
| 1999/06/28 | 1,169 | 1,169 | 1,120 | 1,122 | 10,000 |
| 1999/06/25 | 1,179 | 1,179 | 1,150 | 1,169 | 8,000 |
| 1999/06/24 | 1,220 | 1,224 | 1,180 | 1,180 | 18,000 |
| 1999/06/23 | 1,200 | 1,230 | 1,199 | 1,220 | 56,000 |
| 1999/06/22 | 1,199 | 1,200 | 1,160 | 1,200 | 16,000 |
| 1999/06/21 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 |
| 1999/06/18 | 1,180 | 1,190 | 1,150 | 1,189 | 16,000 |
| 1999/06/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/06/16 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 |
| 1999/06/15 | 1,148 | 1,150 | 1,148 | 1,150 | 2,000 |
| 1999/06/14 | 1,148 | 1,148 | 1,148 | 1,148 | 11,000 |
| 1999/06/11 | 1,220 | 1,220 | 1,200 | 1,208 | 45,000 |
| 1999/06/10 | 1,175 | 1,175 | 1,174 | 1,174 | 13,000 |
| 1999/06/09 | 1,149 | 1,155 | 1,145 | 1,155 | 11,000 |
| 1999/06/08 | 1,125 | 1,149 | 1,125 | 1,149 | 9,000 |
| 1999/06/07 | 1,079 | 1,125 | 1,076 | 1,125 | 10,000 |
| 1999/06/04 | 1,060 | 1,079 | 1,060 | 1,079 | 3,000 |
| 1999/06/03 | 1,080 | 1,098 | 1,080 | 1,080 | 7,000 |
| 1999/06/02 | 1,100 | 1,101 | 1,019 | 1,021 | 6,000 |
| 1999/06/01 | 1,089 | 1,100 | 1,051 | 1,100 | 27,000 |
| 1999/05/31 | 1,006 | 1,051 | 1,006 | 1,050 | 13,000 |
| 1999/05/28 | 1,029 | 1,029 | 1,005 | 1,005 | 8,000 |
| 1999/05/27 | 1,010 | 1,050 | 1,010 | 1,050 | 7,000 |
| 1999/05/26 | 1,004 | 1,007 | 1,004 | 1,004 | 26,000 |
| 1999/05/25 | 1,000 | 1,004 | 980 | 1,004 | 28,000 |
| 1999/05/24 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 |
| 1999/05/21 | 1,050 | 1,059 | 1,040 | 1,040 | 27,000 |
| 1999/05/20 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 |
| 1999/05/19 | 1,100 | 1,105 | 1,090 | 1,100 | 29,000 |
| 1999/05/18 | 1,121 | 1,130 | 1,121 | 1,125 | 4,000 |
| 1999/05/17 | 1,130 | 1,130 | 1,123 | 1,130 | 11,000 |
| 1999/05/14 | 1,140 | 1,140 | 1,132 | 1,132 | 10,000 |
| 1999/05/13 | 1,150 | 1,150 | 1,130 | 1,149 | 8,000 |
| 1999/05/12 | 1,120 | 1,150 | 1,120 | 1,150 | 12,000 |
| 1999/05/11 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 |
| 1999/05/10 | 1,200 | 1,200 | 1,120 | 1,150 | 12,000 |
| 1999/05/07 | 1,186 | 1,186 | 1,140 | 1,140 | 14,000 |
| 1999/05/06 | 1,210 | 1,210 | 1,180 | 1,180 | 10,000 |
| 1999/04/30 | 1,230 | 1,231 | 1,209 | 1,210 | 24,000 |
| 1999/04/28 | 1,151 | 1,239 | 1,150 | 1,210 | 47,000 |
| 1999/04/27 | 1,142 | 1,150 | 1,130 | 1,140 | 6,000 |
| 1999/04/26 | 1,140 | 1,150 | 1,140 | 1,142 | 14,000 |
| 1999/04/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1999/04/22 | 1,110 | 1,150 | 1,090 | 1,150 | 13,000 |
| 1999/04/21 | 1,134 | 1,150 | 1,110 | 1,110 | 19,000 |
| 1999/04/20 | 1,205 | 1,205 | 1,170 | 1,170 | 9,000 |
| 1999/04/19 | 1,200 | 1,210 | 1,185 | 1,185 | 3,000 |
| 1999/04/16 | 1,209 | 1,212 | 1,201 | 1,210 | 58,000 |
| 1999/04/15 | 1,220 | 1,250 | 1,220 | 1,220 | 23,000 |
| 1999/04/14 | 1,220 | 1,220 | 1,180 | 1,205 | 10,000 |
| 1999/04/13 | 1,211 | 1,270 | 1,210 | 1,260 | 16,000 |
| 1999/04/12 | 1,211 | 1,230 | 1,200 | 1,210 | 11,000 |
| 1999/04/09 | 1,230 | 1,230 | 1,188 | 1,200 | 60,000 |
| 1999/04/08 | 1,200 | 1,240 | 1,200 | 1,226 | 14,000 |
| 1999/04/07 | 1,170 | 1,200 | 1,170 | 1,180 | 19,000 |
| 1999/04/06 | 1,160 | 1,180 | 1,130 | 1,160 | 32,000 |
| 1999/04/05 | 1,200 | 1,200 | 1,160 | 1,180 | 28,000 |
| 1999/04/02 | 1,211 | 1,211 | 1,160 | 1,200 | 25,000 |
| 1999/04/01 | 1,280 | 1,280 | 1,210 | 1,210 | 38,000 |
| 1999/03/31 | 1,335 | 1,335 | 1,250 | 1,280 | 35,000 |
| 1999/03/30 | 1,159 | 1,340 | 1,060 | 1,340 | 173,000 |
| 1999/03/29 | 1,300 | 1,350 | 1,155 | 1,220 | 137,000 |
| 1999/03/26 | 1,257 | 1,257 | 1,251 | 1,257 | 193,000 |
| 1999/03/25 | 1,061 | 1,061 | 1,061 | 1,061 | 74,000 |
| 1999/03/24 | 871 | 961 | 870 | 961 | 173,000 |
| 1999/03/23 | 811 | 856 | 811 | 856 | 94,000 |
| 1999/03/19 | 800 | 805 | 790 | 800 | 38,000 |
| 1999/03/18 | 781 | 798 | 780 | 787 | 33,000 |
| 1999/03/17 | 770 | 780 | 770 | 774 | 27,000 |
| 1999/03/16 | 754 | 757 | 741 | 757 | 35,000 |
| 1999/03/15 | 761 | 761 | 754 | 754 | 12,000 |
| 1999/03/12 | 799 | 799 | 760 | 760 | 18,000 |
| 1999/03/11 | 751 | 799 | 751 | 797 | 16,000 |
| 1999/03/10 | 774 | 779 | 750 | 750 | 17,000 |
| 1999/03/09 | 779 | 779 | 770 | 778 | 28,000 |
| 1999/03/08 | 721 | 770 | 721 | 770 | 45,000 |
| 1999/03/05 | 715 | 715 | 682 | 710 | 95,000 |
| 1999/03/04 | 731 | 733 | 724 | 724 | 5,000 |
| 1999/03/03 | 731 | 732 | 728 | 728 | 10,000 |
| 1999/03/02 | 760 | 760 | 730 | 730 | 23,000 |
| 1999/03/01 | 753 | 760 | 753 | 760 | 44,000 |
| 1999/02/26 | 753 | 760 | 753 | 759 | 9,000 |
| 1999/02/25 | 751 | 755 | 750 | 750 | 17,000 |
| 1999/02/24 | 810 | 810 | 750 | 750 | 22,000 |
| 1999/02/23 | 810 | 810 | 772 | 772 | 13,000 |
| 1999/02/22 | 814 | 820 | 785 | 800 | 21,000 |
| 1999/02/19 | 820 | 829 | 804 | 804 | 35,000 |
| 1999/02/18 | 770 | 810 | 770 | 810 | 92,000 |
| 1999/02/17 | 741 | 750 | 741 | 750 | 19,000 |
| 1999/02/16 | 748 | 748 | 722 | 730 | 15,000 |
| 1999/02/15 | 750 | 760 | 733 | 750 | 24,000 |
| 1999/02/12 | 720 | 799 | 715 | 760 | 53,000 |
| 1999/02/10 | 680 | 720 | 680 | 700 | 25,000 |
| 1999/02/09 | 665 | 665 | 655 | 660 | 23,000 |
| 1999/02/08 | 680 | 680 | 665 | 665 | 5,000 |
| 1999/02/05 | 680 | 680 | 680 | 680 | 3,000 |
| 1999/02/04 | 698 | 710 | 680 | 680 | 42,000 |
| 1999/02/03 | 720 | 720 | 700 | 700 | 5,000 |
| 1999/02/02 | 720 | 720 | 717 | 717 | 6,000 |
| 1999/02/01 | 720 | 720 | 720 | 720 | 11,000 |
| 1999/01/29 | 721 | 721 | 720 | 720 | 6,000 |
| 1999/01/28 | 720 | 720 | 720 | 720 | 5,000 |
| 1999/01/27 | 720 | 730 | 719 | 730 | 9,000 |
| 1999/01/26 | 720 | 730 | 715 | 730 | 12,000 |
| 1999/01/25 | 717 | 720 | 715 | 720 | 12,000 |
| 1999/01/22 | 713 | 730 | 713 | 713 | 16,000 |
| 1999/01/21 | 711 | 711 | 710 | 710 | 12,000 |
| 1999/01/20 | 755 | 755 | 750 | 750 | 6,000 |
| 1999/01/18 | 750 | 750 | 744 | 745 | 5,000 |
| 1999/01/14 | 740 | 740 | 708 | 708 | 2,000 |
| 1999/01/12 | 680 | 750 | 680 | 750 | 7,000 |
| 1999/01/08 | 749 | 749 | 749 | 749 | 1,000 |
| 1999/01/07 | 735 | 749 | 735 | 749 | 14,000 |
| 1999/01/06 | 750 | 750 | 750 | 750 | 2,000 |
| 1999/01/05 | 789 | 789 | 789 | 789 | 1,000 |
| 1999/01/04 | 789 | 789 | 789 | 789 | 1,000 |