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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,496 | 1,560 | 1,495 | 1,560 | 48,000 |
| 2001/12/27 | 1,440 | 1,496 | 1,440 | 1,496 | 9,000 |
| 2001/12/26 | 1,460 | 1,467 | 1,457 | 1,467 | 17,000 |
| 2001/12/25 | 1,495 | 1,495 | 1,455 | 1,455 | 2,000 |
| 2001/12/21 | 1,497 | 1,497 | 1,479 | 1,497 | 22,000 |
| 2001/12/20 | 1,500 | 1,500 | 1,485 | 1,499 | 41,000 |
| 2001/12/19 | 1,486 | 1,494 | 1,485 | 1,489 | 39,000 |
| 2001/12/18 | 1,478 | 1,489 | 1,471 | 1,489 | 27,000 |
| 2001/12/17 | 1,470 | 1,490 | 1,460 | 1,461 | 45,000 |
| 2001/12/14 | 1,452 | 1,470 | 1,444 | 1,466 | 68,000 |
| 2001/12/13 | 1,480 | 1,480 | 1,447 | 1,479 | 18,000 |
| 2001/12/12 | 1,430 | 1,479 | 1,430 | 1,469 | 21,000 |
| 2001/12/11 | 1,402 | 1,432 | 1,402 | 1,415 | 5,000 |
| 2001/12/10 | 1,439 | 1,477 | 1,437 | 1,462 | 23,000 |
| 2001/12/07 | 1,490 | 1,490 | 1,416 | 1,420 | 30,000 |
| 2001/12/06 | 1,491 | 1,491 | 1,455 | 1,455 | 15,000 |
| 2001/12/05 | 1,498 | 1,498 | 1,475 | 1,491 | 42,000 |
| 2001/12/04 | 1,460 | 1,470 | 1,453 | 1,460 | 41,000 |
| 2001/12/03 | 1,452 | 1,452 | 1,430 | 1,436 | 16,000 |
| 2001/11/30 | 1,472 | 1,472 | 1,412 | 1,412 | 26,000 |
| 2001/11/29 | 1,440 | 1,440 | 1,412 | 1,412 | 5,000 |
| 2001/11/28 | 1,460 | 1,485 | 1,440 | 1,448 | 20,000 |
| 2001/11/27 | 1,464 | 1,464 | 1,458 | 1,462 | 12,000 |
| 2001/11/26 | 1,461 | 1,485 | 1,461 | 1,470 | 32,000 |
| 2001/11/22 | 1,454 | 1,458 | 1,450 | 1,458 | 31,000 |
| 2001/11/21 | 1,461 | 1,461 | 1,449 | 1,457 | 101,000 |
| 2001/11/20 | 1,429 | 1,450 | 1,406 | 1,441 | 96,000 |
| 2001/11/19 | 1,420 | 1,420 | 1,409 | 1,409 | 8,000 |
| 2001/11/16 | 1,378 | 1,420 | 1,361 | 1,407 | 7,000 |
| 2001/11/15 | 1,380 | 1,419 | 1,380 | 1,398 | 10,000 |
| 2001/11/14 | 1,435 | 1,435 | 1,420 | 1,420 | 12,000 |
| 2001/11/13 | 1,405 | 1,442 | 1,381 | 1,435 | 26,000 |
| 2001/11/12 | 1,364 | 1,364 | 1,343 | 1,361 | 6,000 |
| 2001/11/09 | 1,449 | 1,449 | 1,384 | 1,384 | 10,000 |
| 2001/11/08 | 1,456 | 1,456 | 1,438 | 1,455 | 22,000 |
| 2001/11/07 | 1,480 | 1,480 | 1,462 | 1,463 | 25,000 |
| 2001/11/06 | 1,460 | 1,480 | 1,449 | 1,472 | 25,000 |
| 2001/11/05 | 1,391 | 1,450 | 1,372 | 1,450 | 33,000 |
| 2001/11/02 | 1,378 | 1,386 | 1,351 | 1,351 | 11,000 |
| 2001/11/01 | 1,488 | 1,489 | 1,370 | 1,375 | 44,000 |
| 2001/10/31 | 1,449 | 1,489 | 1,440 | 1,489 | 79,000 |
| 2001/10/30 | 1,436 | 1,467 | 1,435 | 1,467 | 62,000 |
| 2001/10/29 | 1,411 | 1,440 | 1,411 | 1,440 | 32,000 |
| 2001/10/26 | 1,390 | 1,410 | 1,387 | 1,410 | 47,000 |
| 2001/10/25 | 1,370 | 1,390 | 1,370 | 1,386 | 44,000 |
| 2001/10/24 | 1,360 | 1,375 | 1,359 | 1,369 | 32,000 |
| 2001/10/23 | 1,340 | 1,360 | 1,336 | 1,359 | 56,000 |
| 2001/10/22 | 1,354 | 1,354 | 1,320 | 1,340 | 38,000 |
| 2001/10/19 | 1,291 | 1,350 | 1,275 | 1,346 | 46,000 |
| 2001/10/18 | 1,316 | 1,316 | 1,285 | 1,285 | 19,000 |
| 2001/10/17 | 1,285 | 1,319 | 1,280 | 1,317 | 45,000 |
| 2001/10/16 | 1,263 | 1,270 | 1,260 | 1,270 | 37,000 |
| 2001/10/15 | 1,250 | 1,260 | 1,243 | 1,259 | 19,000 |
| 2001/10/12 | 1,258 | 1,258 | 1,249 | 1,257 | 20,000 |
| 2001/10/11 | 1,260 | 1,260 | 1,241 | 1,258 | 13,000 |
| 2001/10/10 | 1,277 | 1,277 | 1,241 | 1,243 | 26,000 |
| 2001/10/09 | 1,245 | 1,274 | 1,245 | 1,257 | 26,000 |
| 2001/10/05 | 1,244 | 1,255 | 1,240 | 1,245 | 32,000 |
| 2001/10/04 | 1,266 | 1,270 | 1,244 | 1,244 | 43,000 |
| 2001/10/03 | 1,240 | 1,300 | 1,240 | 1,240 | 130,000 |
| 2001/10/02 | 1,190 | 1,209 | 1,190 | 1,209 | 154,000 |
| 2001/10/01 | 1,189 | 1,210 | 1,178 | 1,200 | 150,000 |
| 2001/09/28 | 1,185 | 1,200 | 1,180 | 1,190 | 83,000 |
| 2001/09/27 | 1,186 | 1,186 | 1,179 | 1,185 | 22,000 |
| 2001/09/26 | 1,177 | 1,185 | 1,154 | 1,167 | 38,000 |
| 2001/09/25 | 1,269 | 1,269 | 1,169 | 1,198 | 52,000 |
| 2001/09/21 | 1,184 | 1,184 | 1,170 | 1,175 | 42,000 |
| 2001/09/20 | 1,299 | 1,299 | 1,241 | 1,264 | 31,000 |
| 2001/09/19 | 1,257 | 1,295 | 1,252 | 1,285 | 28,000 |
| 2001/09/18 | 1,298 | 1,300 | 1,270 | 1,297 | 21,000 |
| 2001/09/17 | 1,287 | 1,299 | 1,239 | 1,298 | 20,000 |
| 2001/09/14 | 1,311 | 1,320 | 1,266 | 1,288 | 66,000 |
| 2001/09/13 | 1,280 | 1,320 | 1,250 | 1,320 | 16,000 |
| 2001/09/12 | 1,233 | 1,301 | 1,233 | 1,301 | 23,000 |
| 2001/09/11 | 1,379 | 1,379 | 1,311 | 1,333 | 6,000 |
| 2001/09/10 | 1,379 | 1,379 | 1,373 | 1,373 | 4,000 |
| 2001/09/07 | 1,370 | 1,380 | 1,361 | 1,379 | 24,000 |
| 2001/09/06 | 1,400 | 1,400 | 1,399 | 1,399 | 11,000 |
| 2001/09/05 | 1,399 | 1,400 | 1,378 | 1,400 | 22,000 |
| 2001/09/04 | 1,402 | 1,405 | 1,393 | 1,405 | 41,000 |
| 2001/09/03 | 1,429 | 1,429 | 1,409 | 1,411 | 11,000 |
| 2001/08/31 | 1,437 | 1,437 | 1,412 | 1,431 | 40,000 |
| 2001/08/30 | 1,430 | 1,439 | 1,404 | 1,439 | 51,000 |
| 2001/08/29 | 1,476 | 1,478 | 1,467 | 1,470 | 19,000 |
| 2001/08/28 | 1,461 | 1,475 | 1,460 | 1,474 | 36,000 |
| 2001/08/27 | 1,455 | 1,469 | 1,455 | 1,464 | 26,000 |
| 2001/08/24 | 1,455 | 1,456 | 1,455 | 1,455 | 3,000 |
| 2001/08/23 | 1,470 | 1,471 | 1,456 | 1,456 | 22,000 |
| 2001/08/22 | 1,474 | 1,485 | 1,471 | 1,471 | 28,000 |
| 2001/08/21 | 1,486 | 1,486 | 1,460 | 1,461 | 21,000 |
| 2001/08/20 | 1,488 | 1,494 | 1,480 | 1,488 | 52,000 |
| 2001/08/17 | 1,457 | 1,488 | 1,454 | 1,488 | 30,000 |
| 2001/08/16 | 1,450 | 1,453 | 1,445 | 1,450 | 72,000 |
| 2001/08/15 | 1,463 | 1,463 | 1,445 | 1,445 | 21,000 |
| 2001/08/14 | 1,451 | 1,464 | 1,445 | 1,464 | 35,000 |
| 2001/08/13 | 1,473 | 1,473 | 1,431 | 1,435 | 21,000 |
| 2001/08/10 | 1,470 | 1,475 | 1,470 | 1,474 | 64,000 |
| 2001/08/09 | 1,475 | 1,480 | 1,466 | 1,474 | 217,000 |
| 2001/08/08 | 1,450 | 1,475 | 1,450 | 1,475 | 76,000 |
| 2001/08/07 | 1,417 | 1,450 | 1,415 | 1,450 | 11,000 |
| 2001/08/06 | 1,416 | 1,417 | 1,416 | 1,417 | 5,000 |
| 2001/08/03 | 1,409 | 1,450 | 1,409 | 1,416 | 19,000 |
| 2001/08/02 | 1,430 | 1,460 | 1,430 | 1,449 | 50,000 |
| 2001/08/01 | 1,400 | 1,426 | 1,400 | 1,420 | 30,000 |
| 2001/07/31 | 1,366 | 1,439 | 1,320 | 1,402 | 77,000 |
| 2001/07/30 | 1,367 | 1,427 | 1,365 | 1,365 | 22,000 |
| 2001/07/27 | 1,369 | 1,384 | 1,367 | 1,367 | 16,000 |
| 2001/07/26 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 2001/07/25 | 1,355 | 1,380 | 1,354 | 1,354 | 4,000 |
| 2001/07/24 | 1,351 | 1,357 | 1,340 | 1,355 | 32,000 |
| 2001/07/23 | 1,333 | 1,345 | 1,331 | 1,342 | 14,000 |
| 2001/07/19 | 1,405 | 1,405 | 1,351 | 1,375 | 49,000 |
| 2001/07/18 | 1,410 | 1,430 | 1,398 | 1,398 | 30,000 |
| 2001/07/17 | 1,435 | 1,440 | 1,410 | 1,410 | 39,000 |
| 2001/07/16 | 1,490 | 1,490 | 1,470 | 1,470 | 3,000 |
| 2001/07/13 | 1,510 | 1,512 | 1,497 | 1,500 | 70,000 |
| 2001/07/12 | 1,470 | 1,520 | 1,470 | 1,509 | 48,000 |
| 2001/07/11 | 1,470 | 1,470 | 1,445 | 1,470 | 155,000 |
| 2001/07/10 | 1,441 | 1,470 | 1,437 | 1,470 | 40,000 |
| 2001/07/09 | 1,470 | 1,470 | 1,429 | 1,438 | 39,000 |
| 2001/07/06 | 1,460 | 1,460 | 1,448 | 1,451 | 107,000 |
| 2001/07/05 | 1,486 | 1,490 | 1,469 | 1,470 | 65,000 |
| 2001/07/04 | 1,480 | 1,486 | 1,478 | 1,486 | 88,000 |
| 2001/07/03 | 1,430 | 1,470 | 1,430 | 1,470 | 28,000 |
| 2001/07/02 | 1,430 | 1,437 | 1,420 | 1,425 | 64,000 |
| 2001/06/29 | 1,420 | 1,430 | 1,400 | 1,430 | 39,000 |
| 2001/06/28 | 1,420 | 1,445 | 1,398 | 1,406 | 58,000 |
| 2001/06/27 | 1,378 | 1,401 | 1,378 | 1,401 | 12,000 |
| 2001/06/26 | 1,420 | 1,420 | 1,389 | 1,389 | 23,000 |
| 2001/06/25 | 1,375 | 1,420 | 1,375 | 1,400 | 73,000 |
| 2001/06/22 | 1,339 | 1,350 | 1,319 | 1,350 | 53,000 |
| 2001/06/21 | 1,264 | 1,299 | 1,264 | 1,299 | 19,000 |
| 2001/06/20 | 1,263 | 1,266 | 1,250 | 1,264 | 32,000 |
| 2001/06/19 | 1,260 | 1,271 | 1,259 | 1,259 | 32,000 |
| 2001/06/18 | 1,248 | 1,250 | 1,248 | 1,250 | 9,000 |
| 2001/06/15 | 1,262 | 1,262 | 1,228 | 1,248 | 27,000 |
| 2001/06/14 | 1,271 | 1,275 | 1,266 | 1,275 | 11,000 |
| 2001/06/13 | 1,321 | 1,321 | 1,300 | 1,304 | 33,000 |
| 2001/06/12 | 1,381 | 1,381 | 1,321 | 1,321 | 45,000 |
| 2001/06/11 | 1,347 | 1,367 | 1,327 | 1,341 | 18,000 |
| 2001/06/08 | 1,310 | 1,342 | 1,310 | 1,340 | 112,000 |
| 2001/06/07 | 1,341 | 1,341 | 1,320 | 1,334 | 21,000 |
| 2001/06/06 | 1,310 | 1,345 | 1,310 | 1,341 | 24,000 |
| 2001/06/05 | 1,360 | 1,360 | 1,334 | 1,352 | 20,000 |
| 2001/06/04 | 1,366 | 1,366 | 1,360 | 1,362 | 26,000 |
| 2001/06/01 | 1,351 | 1,360 | 1,330 | 1,359 | 21,000 |
| 2001/05/31 | 1,345 | 1,345 | 1,301 | 1,311 | 21,000 |
| 2001/05/30 | 1,380 | 1,380 | 1,346 | 1,365 | 10,000 |
| 2001/05/29 | 1,388 | 1,391 | 1,387 | 1,388 | 28,000 |
| 2001/05/28 | 1,440 | 1,440 | 1,390 | 1,390 | 17,000 |
| 2001/05/25 | 1,411 | 1,450 | 1,410 | 1,440 | 82,000 |
| 2001/05/24 | 1,376 | 1,410 | 1,376 | 1,410 | 90,000 |
| 2001/05/23 | 1,350 | 1,360 | 1,350 | 1,360 | 34,000 |
| 2001/05/22 | 1,380 | 1,395 | 1,371 | 1,371 | 36,000 |
| 2001/05/21 | 1,350 | 1,389 | 1,350 | 1,367 | 34,000 |
| 2001/05/18 | 1,350 | 1,350 | 1,331 | 1,331 | 32,000 |
| 2001/05/17 | 1,341 | 1,350 | 1,330 | 1,341 | 38,000 |
| 2001/05/16 | 1,341 | 1,341 | 1,339 | 1,339 | 10,000 |
| 2001/05/15 | 1,376 | 1,376 | 1,335 | 1,361 | 15,000 |
| 2001/05/14 | 1,330 | 1,376 | 1,330 | 1,376 | 3,000 |
| 2001/05/11 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 |
| 2001/05/10 | 1,400 | 1,400 | 1,380 | 1,400 | 17,000 |
| 2001/05/09 | 1,400 | 1,401 | 1,395 | 1,400 | 33,000 |
| 2001/05/08 | 1,420 | 1,420 | 1,400 | 1,400 | 30,000 |
| 2001/05/07 | 1,430 | 1,440 | 1,410 | 1,420 | 30,000 |
| 2001/05/02 | 1,439 | 1,439 | 1,417 | 1,426 | 9,000 |
| 2001/05/01 | 1,403 | 1,451 | 1,403 | 1,449 | 44,000 |
| 2001/04/27 | 1,390 | 1,420 | 1,390 | 1,400 | 74,000 |
| 2001/04/26 | 1,370 | 1,380 | 1,356 | 1,380 | 14,000 |
| 2001/04/25 | 1,370 | 1,370 | 1,350 | 1,360 | 20,000 |
| 2001/04/24 | 1,360 | 1,370 | 1,340 | 1,370 | 12,000 |
| 2001/04/23 | 1,350 | 1,370 | 1,350 | 1,369 | 33,000 |
| 2001/04/20 | 1,330 | 1,350 | 1,325 | 1,350 | 102,000 |
| 2001/04/19 | 1,347 | 1,350 | 1,322 | 1,330 | 20,000 |
| 2001/04/18 | 1,341 | 1,350 | 1,341 | 1,347 | 18,000 |
| 2001/04/17 | 1,339 | 1,360 | 1,338 | 1,338 | 40,000 |
| 2001/04/16 | 1,330 | 1,350 | 1,329 | 1,340 | 28,000 |
| 2001/04/13 | 1,330 | 1,340 | 1,330 | 1,330 | 17,000 |
| 2001/04/12 | 1,330 | 1,330 | 1,320 | 1,330 | 22,000 |
| 2001/04/11 | 1,330 | 1,330 | 1,305 | 1,316 | 13,000 |
| 2001/04/10 | 1,341 | 1,341 | 1,300 | 1,301 | 9,000 |
| 2001/04/09 | 1,350 | 1,350 | 1,340 | 1,340 | 24,000 |
| 2001/04/06 | 1,330 | 1,360 | 1,330 | 1,340 | 57,000 |
| 2001/04/05 | 1,258 | 1,320 | 1,255 | 1,320 | 35,000 |
| 2001/04/04 | 1,259 | 1,270 | 1,230 | 1,236 | 21,000 |
| 2001/04/03 | 1,249 | 1,291 | 1,240 | 1,291 | 16,000 |
| 2001/04/02 | 1,380 | 1,380 | 1,267 | 1,269 | 16,000 |
| 2001/03/30 | 1,300 | 1,400 | 1,300 | 1,380 | 22,000 |
| 2001/03/29 | 1,300 | 1,347 | 1,280 | 1,280 | 11,000 |
| 2001/03/28 | 1,310 | 1,330 | 1,305 | 1,305 | 15,000 |
| 2001/03/27 | 1,260 | 1,292 | 1,260 | 1,292 | 13,000 |
| 2001/03/26 | 1,220 | 1,314 | 1,220 | 1,314 | 32,000 |
| 2001/03/23 | 1,211 | 1,213 | 1,160 | 1,160 | 5,000 |
| 2001/03/22 | 1,168 | 1,200 | 1,158 | 1,158 | 19,000 |
| 2001/03/21 | 1,110 | 1,158 | 1,110 | 1,158 | 23,000 |
| 2001/03/19 | 1,112 | 1,150 | 1,110 | 1,110 | 6,000 |
| 2001/03/16 | 1,130 | 1,130 | 1,104 | 1,104 | 6,000 |
| 2001/03/15 | 1,010 | 1,130 | 1,010 | 1,130 | 11,000 |
| 2001/03/14 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 2001/03/13 | 1,060 | 1,060 | 1,040 | 1,041 | 11,000 |
| 2001/03/12 | 1,104 | 1,104 | 1,104 | 1,104 | 2,000 |
| 2001/03/09 | 1,130 | 1,130 | 1,070 | 1,130 | 48,000 |
| 2001/03/08 | 1,150 | 1,150 | 1,090 | 1,134 | 4,000 |
| 2001/03/07 | 1,129 | 1,130 | 1,128 | 1,130 | 6,000 |
| 2001/03/06 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 |
| 2001/03/05 | 1,060 | 1,061 | 1,042 | 1,042 | 10,000 |
| 2001/03/02 | 1,113 | 1,113 | 1,060 | 1,060 | 12,000 |
| 2001/03/01 | 1,157 | 1,157 | 1,113 | 1,113 | 3,000 |
| 2001/02/28 | 1,144 | 1,159 | 1,120 | 1,158 | 11,000 |
| 2001/02/27 | 1,140 | 1,149 | 1,140 | 1,144 | 6,000 |
| 2001/02/26 | 1,139 | 1,139 | 1,129 | 1,130 | 3,000 |
| 2001/02/23 | 1,065 | 1,149 | 1,065 | 1,149 | 11,000 |
| 2001/02/22 | 1,098 | 1,125 | 1,065 | 1,125 | 7,000 |
| 2001/02/21 | 1,090 | 1,098 | 1,090 | 1,098 | 3,000 |
| 2001/02/20 | 1,115 | 1,140 | 1,100 | 1,140 | 13,000 |
| 2001/02/19 | 1,060 | 1,075 | 1,060 | 1,075 | 5,000 |
| 2001/02/16 | 1,129 | 1,129 | 1,089 | 1,098 | 4,000 |
| 2001/02/15 | 1,129 | 1,129 | 1,129 | 1,129 | 6,000 |
| 2001/02/14 | 1,117 | 1,120 | 1,117 | 1,120 | 2,000 |
| 2001/02/13 | 1,091 | 1,108 | 1,091 | 1,108 | 9,000 |
| 2001/02/09 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 |
| 2001/02/08 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 2001/02/07 | 1,096 | 1,096 | 1,090 | 1,090 | 4,000 |
| 2001/02/06 | 1,060 | 1,090 | 1,060 | 1,090 | 13,000 |
| 2001/02/05 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 2001/02/02 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 2001/02/01 | 1,089 | 1,089 | 1,080 | 1,080 | 2,000 |
| 2001/01/31 | 1,050 | 1,090 | 1,050 | 1,090 | 11,000 |
| 2001/01/30 | 1,090 | 1,090 | 1,050 | 1,066 | 10,000 |
| 2001/01/29 | 1,091 | 1,091 | 1,090 | 1,090 | 4,000 |
| 2001/01/26 | 1,093 | 1,093 | 1,080 | 1,080 | 2,000 |
| 2001/01/25 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2001/01/24 | 1,088 | 1,100 | 1,088 | 1,100 | 7,000 |
| 2001/01/23 | 1,128 | 1,129 | 1,126 | 1,128 | 9,000 |
| 2001/01/22 | 1,129 | 1,129 | 1,113 | 1,124 | 13,000 |
| 2001/01/19 | 1,149 | 1,170 | 1,149 | 1,155 | 16,000 |
| 2001/01/18 | 1,141 | 1,141 | 1,131 | 1,140 | 15,000 |
| 2001/01/17 | 1,141 | 1,141 | 1,141 | 1,141 | 2,000 |
| 2001/01/16 | 1,127 | 1,150 | 1,123 | 1,150 | 28,000 |
| 2001/01/15 | 1,126 | 1,130 | 1,120 | 1,120 | 6,000 |
| 2001/01/12 | 1,138 | 1,138 | 1,102 | 1,129 | 21,000 |
| 2001/01/11 | 1,090 | 1,090 | 1,010 | 1,070 | 8,000 |
| 2001/01/10 | 1,126 | 1,126 | 1,105 | 1,105 | 13,000 |
| 2001/01/09 | 1,115 | 1,126 | 1,110 | 1,126 | 7,000 |
| 2001/01/05 | 1,130 | 1,130 | 1,115 | 1,115 | 3,000 |
| 2001/01/04 | 1,173 | 1,173 | 1,106 | 1,106 | 7,000 |