日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 2,170 2,300 2,170 2,270 37,000
2002/12/27 2,135 2,210 2,135 2,210 42,400
2002/12/26 2,115 2,160 2,115 2,145 33,700
2002/12/25 2,080 2,125 2,080 2,125 95,500
2002/12/24 2,105 2,140 2,080 2,125 108,700
2002/12/20 2,110 2,175 2,110 2,160 80,600
2002/12/19 2,180 2,180 2,110 2,175 64,100
2002/12/18 2,115 2,190 2,115 2,185 89,900
2002/12/17 2,230 2,240 2,140 2,155 69,700
2002/12/16 2,235 2,245 2,205 2,230 121,100
2002/12/13 2,255 2,325 2,220 2,290 272,100
2002/12/12 2,120 2,175 2,120 2,175 55,100
2002/12/11 2,100 2,160 2,090 2,155 125,200
2002/12/10 2,050 2,140 2,015 2,140 211,600
2002/12/09 2,285 2,290 2,210 2,210 46,200
2002/12/06 2,310 2,310 2,265 2,270 76,400
2002/12/05 2,400 2,400 2,300 2,310 25,100
2002/12/04 2,490 2,490 2,400 2,400 33,900
2002/12/03 2,475 2,490 2,430 2,470 32,600
2002/12/02 2,465 2,515 2,450 2,500 108,600
2002/11/29 2,485 2,500 2,435 2,495 79,000
2002/11/28 2,460 2,490 2,440 2,445 32,300
2002/11/27 2,405 2,490 2,405 2,455 29,200
2002/11/26 2,490 2,500 2,385 2,445 27,500
2002/11/25 2,400 2,505 2,400 2,450 89,700
2002/11/22 2,350 2,400 2,270 2,390 63,000
2002/11/21 2,315 2,320 2,240 2,270 65,400
2002/11/20 2,250 2,365 2,245 2,355 39,500
2002/11/19 2,255 2,300 2,230 2,250 35,200
2002/11/18 2,350 2,370 2,305 2,335 41,900
2002/11/15 2,255 2,380 2,255 2,350 55,800
2002/11/14 2,405 2,450 2,200 2,200 77,400
2002/11/13 2,405 2,445 2,405 2,430 188,900
2002/11/12 2,415 2,450 2,400 2,430 48,300
2002/11/11 2,450 2,500 2,450 2,470 20,900
2002/11/08 2,480 2,480 2,465 2,480 30,600
2002/11/07 2,500 2,500 2,460 2,490 31,500
2002/11/06 2,550 2,555 2,460 2,500 51,500
2002/11/05 2,470 2,550 2,470 2,550 43,900
2002/11/01 2,500 2,550 2,475 2,550 28,100
2002/10/31 2,530 2,530 2,440 2,500 33,700
2002/10/30 2,415 2,510 2,415 2,490 33,300
2002/10/29 2,445 2,500 2,445 2,495 34,600
2002/10/28 2,515 2,515 2,470 2,510 33,200
2002/10/25 2,485 2,535 2,485 2,520 76,300
2002/10/24 2,470 2,490 2,460 2,490 95,300
2002/10/23 2,430 2,460 2,400 2,460 36,400
2002/10/22 2,470 2,470 2,450 2,470 60,200
2002/10/21 2,465 2,470 2,450 2,460 43,000
2002/10/18 2,450 2,475 2,445 2,460 93,100
2002/10/17 2,355 2,425 2,355 2,425 36,300
2002/10/16 2,330 2,370 2,305 2,330 32,300
2002/10/15 2,325 2,370 2,325 2,335 22,400
2002/10/11 2,250 2,295 2,210 2,275 26,800
2002/10/10 2,200 2,255 2,180 2,245 75,900
2002/10/09 2,250 2,300 2,250 2,270 45,800
2002/10/08 2,280 2,325 2,270 2,275 72,500
2002/10/07 2,425 2,425 2,380 2,400 54,300
2002/10/04 2,420 2,435 2,330 2,435 67,800
2002/10/03 2,450 2,455 2,395 2,420 87,100
2002/10/02 2,440 2,440 2,385 2,395 42,000
2002/10/01 2,455 2,455 2,350 2,350 134,500
2002/09/30 2,365 2,455 2,365 2,450 38,600
2002/09/27 2,480 2,480 2,390 2,470 132,200
2002/09/26 2,205 2,330 2,175 2,295 54,400
2002/09/25 2,260 2,270 2,200 2,205 33,900
2002/09/24 2,300 2,300 2,250 2,275 43,200
2002/09/20 2,380 2,380 2,340 2,350 47,300
2002/09/19 2,400 2,460 2,360 2,390 66,300
2002/09/18 2,380 2,410 2,200 2,380 44,200
2002/09/17 2,445 2,500 2,390 2,420 82,400
2002/09/13 2,410 2,440 2,315 2,440 123,400
2002/09/12 2,290 2,455 2,290 2,410 251,600
2002/09/11 2,240 2,250 2,235 2,250 22,900
2002/09/10 2,200 2,245 2,170 2,215 27,900
2002/09/09 2,145 2,205 2,145 2,200 34,600
2002/09/06 2,150 2,170 2,080 2,140 55,500
2002/09/05 2,050 2,160 2,040 2,120 104,400
2002/09/04 2,070 2,090 1,958 1,980 153,200
2002/09/03 2,250 2,250 2,120 2,150 74,800
2002/09/02 2,235 2,245 2,220 2,220 15,300
2002/08/30 2,230 2,275 2,215 2,275 17,400
2002/08/29 2,235 2,235 2,220 2,220 61,000
2002/08/28 2,230 2,285 2,230 2,285 36,400
2002/08/27 2,320 2,325 2,220 2,245 54,700
2002/08/26 2,220 2,350 2,220 2,350 61,900
2002/08/23 2,235 2,320 2,230 2,300 40,400
2002/08/22 2,220 2,270 2,185 2,245 40,200
2002/08/21 2,240 2,240 2,210 2,215 30,800
2002/08/20 2,280 2,280 2,185 2,250 55,100
2002/08/19 2,275 2,275 2,205 2,245 63,800
2002/08/16 2,215 2,305 2,200 2,300 83,300
2002/08/15 2,245 2,245 2,180 2,215 39,500
2002/08/14 2,160 2,200 2,160 2,165 47,300
2002/08/13 2,160 2,255 2,130 2,240 88,200
2002/08/12 2,140 2,220 2,130 2,160 116,800
2002/08/09 2,100 2,170 2,080 2,130 208,000
2002/08/08 2,120 2,165 2,060 2,060 327,900
2002/08/07 2,125 2,170 2,050 2,080 113,600
2002/08/06 2,100 2,120 2,060 2,095 55,300
2002/08/05 2,100 2,115 2,065 2,100 95,900
2002/08/02 2,155 2,155 2,080 2,100 38,100
2002/08/01 2,340 2,340 2,155 2,155 51,800
2002/07/31 2,200 2,300 2,175 2,300 78,700
2002/07/30 2,185 2,205 2,155 2,165 77,500
2002/07/29 2,250 2,255 2,105 2,105 54,500
2002/07/26 2,300 2,300 2,220 2,225 60,000
2002/07/25 2,350 2,365 2,275 2,280 39,400
2002/07/24 2,320 2,400 2,270 2,270 93,400
2002/07/23 2,260 2,350 2,260 2,290 79,600
2002/07/22 2,255 2,360 2,255 2,330 38,200
2002/07/19 2,410 2,410 2,365 2,375 46,400
2002/07/18 2,400 2,420 2,375 2,375 134,300
2002/07/17 2,440 2,440 2,355 2,385 77,700
2002/07/16 2,500 2,520 2,425 2,425 80,000
2002/07/15 2,605 2,650 2,545 2,545 86,100
2002/07/12 2,720 2,730 2,620 2,620 58,800
2002/07/11 2,695 2,700 2,595 2,700 91,100
2002/07/10 2,700 2,710 2,680 2,685 39,100
2002/07/09 2,715 2,730 2,685 2,720 52,600
2002/07/08 2,750 2,770 2,700 2,715 109,600
2002/07/05 2,700 2,760 2,650 2,710 104,100
2002/07/04 2,725 2,730 2,610 2,700 156,100
2002/07/03 2,705 2,755 2,580 2,605 375,400
2002/07/02 2,620 2,785 2,610 2,785 259,500
2002/07/01 2,500 2,670 2,490 2,660 243,700
2002/06/28 2,275 2,480 2,275 2,480 171,600
2002/06/27 2,250 2,330 2,240 2,300 58,500
2002/06/26 2,300 2,310 2,165 2,170 36,400
2002/06/25 2,140 2,330 2,140 2,310 124,800
2002/06/24 2,160 2,175 2,080 2,130 150,600
2002/06/21 2,300 2,315 2,240 2,240 64,600
2002/06/20 2,300 2,300 2,245 2,295 35,700
2002/06/19 2,365 2,370 2,255 2,325 30,200
2002/06/18 2,350 2,360 2,315 2,355 59,100
2002/06/17 2,310 2,360 2,280 2,330 75,600
2002/06/14 2,410 2,430 2,330 2,350 192,900
2002/06/13 2,390 2,400 2,320 2,330 52,900
2002/06/12 2,380 2,380 2,340 2,355 57,100
2002/06/11 2,320 2,340 2,300 2,300 18,500
2002/06/10 2,400 2,400 2,275 2,365 64,500
2002/06/07 2,270 2,390 2,250 2,300 137,300
2002/06/06 2,350 2,380 2,255 2,265 72,700
2002/06/05 2,300 2,490 2,250 2,340 137,600
2002/06/04 2,220 2,270 2,210 2,250 63,000
2002/06/03 2,185 2,235 2,185 2,205 41,600
2002/05/31 2,285 2,300 2,215 2,220 65,400
2002/05/30 2,225 2,300 2,215 2,300 29,400
2002/05/29 2,235 2,270 2,210 2,220 22,300
2002/05/28 2,280 2,280 2,205 2,245 65,300
2002/05/27 2,260 2,340 2,260 2,290 46,500
2002/05/24 2,415 2,415 2,260 2,300 104,100
2002/05/23 2,400 2,470 2,350 2,455 152,300
2002/05/22 2,240 2,330 2,240 2,295 153,400
2002/05/21 2,235 2,290 2,235 2,255 106,200
2002/05/20 2,220 2,405 2,220 2,300 177,000
2002/05/17 2,280 2,300 2,180 2,220 224,400
2002/05/16 2,030 2,270 2,015 2,240 234,500
2002/05/15 1,976 2,055 1,953 2,010 254,200
2002/05/14 1,815 1,975 1,805 1,936 276,300
2002/05/13 1,804 1,815 1,803 1,815 54,200
2002/05/10 1,805 1,808 1,803 1,804 36,100
2002/05/09 1,810 1,820 1,785 1,785 25,500
2002/05/08 1,781 1,820 1,780 1,780 17,700
2002/05/07 1,839 1,839 1,760 1,781 19,000
2002/05/02 1,804 1,849 1,804 1,840 30,500
2002/05/01 1,800 1,838 1,780 1,806 62,300
2002/04/30 1,745 1,800 1,740 1,786 31,700
2002/04/26 1,720 1,750 1,690 1,734 53,500
2002/04/25 1,699 1,720 1,693 1,718 20,200
2002/04/24 1,680 1,728 1,680 1,700 20,500
2002/04/23 1,715 1,720 1,697 1,700 25,300
2002/04/22 1,669 1,720 1,669 1,720 71,400
2002/04/19 1,666 1,666 1,645 1,663 39,600
2002/04/18 1,630 1,668 1,630 1,636 48,100
2002/04/17 1,627 1,627 1,591 1,619 15,300
2002/04/16 1,583 1,621 1,583 1,605 13,400
2002/04/15 1,570 1,630 1,550 1,630 15,000
2002/04/12 1,617 1,628 1,581 1,628 15,200
2002/04/11 1,658 1,658 1,598 1,624 13,500
2002/04/10 1,595 1,660 1,581 1,660 19,800
2002/04/09 1,662 1,662 1,605 1,610 19,200
2002/04/08 1,665 1,667 1,630 1,662 8,500
2002/04/05 1,650 1,668 1,633 1,665 18,700
2002/04/04 1,615 1,639 1,615 1,639 18,300
2002/04/03 1,568 1,620 1,568 1,618 23,700
2002/04/02 1,600 1,600 1,570 1,598 6,200
2002/04/01 1,620 1,620 1,550 1,600 14,600
2002/03/29 1,650 1,650 1,550 1,550 27,100
2002/03/28 1,642 1,660 1,600 1,634 22,300
2002/03/27 1,607 1,645 1,605 1,643 32,600
2002/03/26 1,580 1,609 1,580 1,605 13,100
2002/03/25 1,584 1,599 1,570 1,580 25,100
2002/03/22 1,552 1,567 1,546 1,554 20,700
2002/03/20 1,559 1,570 1,541 1,552 34,100
2002/03/19 1,570 1,570 1,540 1,540 14,200
2002/03/18 1,575 1,580 1,540 1,540 49,300
2002/03/15 1,576 1,580 1,550 1,575 50,000
2002/03/14 1,589 1,590 1,546 1,546 26,200
2002/03/13 1,550 1,579 1,536 1,536 16,800
2002/03/12 1,559 1,588 1,559 1,559 13,300
2002/03/11 1,599 1,599 1,570 1,589 30,300
2002/03/08 1,584 1,600 1,536 1,536 147,400
2002/03/07 1,570 1,597 1,570 1,584 15,500
2002/03/06 1,590 1,610 1,570 1,609 36,900
2002/03/05 1,608 1,609 1,590 1,599 19,500
2002/03/04 1,578 1,620 1,570 1,590 38,900
2002/03/01 1,629 1,638 1,568 1,638 22,800
2002/02/28 1,569 1,680 1,559 1,629 42,000
2002/02/27 1,531 1,570 1,531 1,570 24,600
2002/02/26 1,540 1,550 1,500 1,529 29,800
2002/02/25 1,532 1,535 1,521 1,535 12,000
2002/02/22 1,530 1,530 1,490 1,506 22,200
2002/02/21 1,497 1,520 1,497 1,520 18,500
2002/02/20 1,522 1,529 1,518 1,518 34,600
2002/02/19 1,455 1,509 1,455 1,509 33,100
2002/02/18 1,490 1,540 1,475 1,535 38,000
2002/02/15 1,469 1,490 1,463 1,476 12,900
2002/02/14 1,455 1,500 1,445 1,470 28,900
2002/02/13 1,443 1,450 1,417 1,450 35,600
2002/02/12 1,449 1,449 1,431 1,444 30,800
2002/02/08 1,356 1,423 1,356 1,416 30,500
2002/02/07 1,383 1,421 1,383 1,416 8,300
2002/02/06 1,310 1,400 1,310 1,400 8,900
2002/02/05 1,393 1,408 1,320 1,324 14,800
2002/02/04 1,435 1,435 1,429 1,433 3,500
2002/02/01 1,450 1,470 1,429 1,438 22,600
2002/01/31 1,456 1,495 1,450 1,450 24,300
2002/01/30 1,471 1,497 1,451 1,496 12,100
2002/01/29 1,501 1,505 1,451 1,451 22,300
2002/01/28 1,499 1,501 1,477 1,489 25,900
2002/01/25 1,450 1,510 1,450 1,510 63,700
2002/01/24 1,450 1,468 1,430 1,450 39,200
2002/01/23 1,480 1,480 1,450 1,450 85,900
2002/01/22 1,520 1,525 1,464 1,464 20,000
2002/01/21 1,508 1,530 1,508 1,530 28,400
2002/01/18 1,510 1,520 1,458 1,520 27,400
2002/01/17 1,443 1,470 1,443 1,470 8,900
2002/01/16 1,445 1,491 1,442 1,442 16,700
2002/01/15 1,440 1,490 1,430 1,445 17,300
2002/01/11 1,509 1,509 1,424 1,440 30,500
2002/01/10 1,505 1,505 1,451 1,468 13,800
2002/01/09 1,503 1,510 1,503 1,505 15,000
2002/01/08 1,520 1,540 1,501 1,502 27,800
2002/01/07 1,514 1,560 1,511 1,520 18,900
2002/01/04 1,550 1,550 1,480 1,520 15,900

このページの先頭へ