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
2003/12/30 2,985 3,010 2,970 2,995 19,100
2003/12/29 2,905 2,995 2,900 2,950 14,100
2003/12/26 2,905 2,910 2,860 2,880 13,400
2003/12/25 2,865 2,970 2,835 2,945 19,000
2003/12/24 2,930 2,955 2,790 2,880 95,400
2003/12/22 3,000 3,010 2,965 2,995 12,900
2003/12/19 3,010 3,010 2,975 3,000 46,000
2003/12/18 2,965 3,010 2,955 2,985 42,900
2003/12/17 3,000 3,050 2,980 3,010 48,000
2003/12/16 2,960 3,070 2,910 3,040 36,100
2003/12/15 2,980 3,060 2,940 3,010 87,100
2003/12/12 2,900 2,990 2,900 2,980 105,300
2003/12/11 2,950 2,990 2,850 2,885 58,900
2003/12/10 2,955 3,010 2,945 2,990 126,100
2003/12/09 2,910 3,020 2,910 2,995 185,000
2003/12/08 2,930 2,945 2,900 2,905 38,400
2003/12/05 2,980 2,985 2,925 2,935 40,400
2003/12/04 2,970 2,980 2,890 2,900 85,900
2003/12/03 2,880 3,120 2,855 3,020 317,500
2003/12/02 2,725 2,835 2,685 2,800 103,700
2003/12/01 2,535 2,700 2,535 2,685 26,900
2003/11/28 2,595 2,645 2,540 2,540 16,900
2003/11/27 2,615 2,700 2,590 2,655 48,100
2003/11/26 2,485 2,615 2,485 2,565 77,500
2003/11/25 2,570 2,575 2,440 2,445 14,600
2003/11/21 2,515 2,530 2,465 2,485 33,300
2003/11/20 2,520 2,540 2,460 2,475 49,200
2003/11/19 2,510 2,560 2,435 2,480 69,700
2003/11/18 2,440 2,550 2,320 2,470 92,900
2003/11/17 2,625 2,625 2,480 2,480 38,800
2003/11/14 2,725 2,770 2,620 2,620 50,700
2003/11/13 2,690 2,690 2,645 2,680 29,900
2003/11/12 2,735 2,735 2,615 2,685 105,500
2003/11/11 2,705 2,770 2,700 2,735 129,200
2003/11/10 2,785 2,830 2,760 2,765 36,300
2003/11/07 2,810 2,945 2,810 2,825 70,500
2003/11/06 2,890 2,960 2,880 2,885 44,600
2003/11/05 2,910 2,950 2,890 2,930 21,000
2003/11/04 2,895 3,000 2,895 2,950 43,000
2003/10/31 2,890 2,945 2,865 2,935 62,000
2003/10/30 2,800 2,900 2,800 2,850 31,300
2003/10/29 2,800 2,900 2,800 2,850 27,000
2003/10/28 2,800 2,845 2,750 2,840 38,400
2003/10/27 2,720 2,850 2,720 2,745 67,400
2003/10/24 2,680 2,900 2,615 2,720 69,300
2003/10/23 2,645 2,795 2,515 2,720 91,800
2003/10/22 2,845 2,890 2,725 2,725 93,200
2003/10/21 2,850 2,920 2,820 2,885 132,800
2003/10/20 2,880 2,885 2,705 2,845 121,100
2003/10/17 2,740 2,835 2,740 2,805 205,600
2003/10/16 2,685 2,710 2,610 2,700 118,500
2003/10/15 2,590 2,670 2,530 2,610 86,300
2003/10/14 2,525 2,625 2,525 2,605 126,600
2003/10/10 2,430 2,500 2,430 2,445 65,400
2003/10/09 2,450 2,475 2,415 2,430 29,500
2003/10/08 2,415 2,535 2,410 2,440 139,400
2003/10/07 2,475 2,475 2,410 2,430 77,300
2003/10/06 2,620 2,650 2,470 2,480 67,200
2003/10/03 2,500 2,650 2,480 2,620 114,500
2003/10/02 2,330 2,495 2,330 2,480 99,300
2003/10/01 2,430 2,440 2,260 2,370 77,000
2003/09/30 2,360 2,440 2,355 2,440 43,800
2003/09/29 2,320 2,420 2,290 2,360 65,200
2003/09/26 2,230 2,270 2,180 2,260 32,400
2003/09/25 2,330 2,395 2,305 2,315 105,800
2003/09/24 2,395 2,440 2,230 2,405 109,900
2003/09/22 2,320 2,495 2,300 2,355 187,000
2003/09/19 2,340 2,370 2,260 2,345 97,500
2003/09/18 2,240 2,310 2,220 2,300 147,500
2003/09/17 2,220 2,280 2,170 2,180 146,400
2003/09/16 2,220 2,295 2,165 2,215 95,100
2003/09/12 2,195 2,205 2,150 2,150 153,300
2003/09/11 2,200 2,225 2,160 2,165 40,000
2003/09/10 2,210 2,290 2,190 2,230 138,200
2003/09/09 2,185 2,270 2,180 2,220 113,100
2003/09/08 2,155 2,210 2,155 2,185 79,200
2003/09/05 2,195 2,205 2,150 2,150 88,700
2003/09/04 2,145 2,220 2,140 2,165 120,500
2003/09/03 2,095 2,145 2,055 2,115 175,700
2003/09/02 2,095 2,095 1,988 2,015 98,900
2003/09/01 2,025 2,095 1,972 2,090 134,500
2003/08/29 1,915 2,020 1,915 1,972 110,500
2003/08/28 1,922 1,950 1,908 1,912 92,300
2003/08/27 1,967 2,015 1,935 1,935 53,300
2003/08/26 1,947 1,949 1,935 1,943 28,400
2003/08/25 1,964 1,967 1,931 1,947 33,600
2003/08/22 1,981 1,990 1,950 1,951 91,800
2003/08/21 1,993 2,010 1,990 1,991 120,000
2003/08/20 2,035 2,035 2,000 2,015 66,300
2003/08/19 1,999 2,030 1,990 2,030 108,800
2003/08/18 1,990 2,020 1,990 1,993 71,400
2003/08/15 2,020 2,055 1,983 1,983 88,600
2003/08/14 2,055 2,070 2,000 2,015 87,500
2003/08/13 2,030 2,060 2,025 2,050 67,600
2003/08/12 2,015 2,075 2,015 2,040 39,800
2003/08/11 2,060 2,060 2,000 2,040 23,400
2003/08/08 2,040 2,040 1,996 2,015 64,300
2003/08/07 2,010 2,080 2,010 2,080 51,600
2003/08/06 2,010 2,080 1,981 2,050 58,000
2003/08/05 2,045 2,045 1,995 1,995 34,900
2003/08/04 2,000 2,110 2,000 2,080 51,700
2003/08/01 2,030 2,045 2,000 2,030 80,200
2003/07/31 2,020 2,040 1,951 1,996 114,300
2003/07/30 2,140 2,145 2,020 2,020 98,600
2003/07/29 2,230 2,230 2,150 2,180 33,100
2003/07/28 2,115 2,235 2,115 2,225 19,500
2003/07/25 2,185 2,190 2,135 2,135 28,400
2003/07/24 2,225 2,300 2,200 2,225 48,000
2003/07/23 2,160 2,230 2,125 2,185 45,200
2003/07/22 2,135 2,135 2,055 2,110 27,700
2003/07/18 2,125 2,145 2,090 2,135 28,600
2003/07/17 2,035 2,090 2,035 2,065 23,400
2003/07/16 2,150 2,155 2,070 2,075 41,500
2003/07/15 2,160 2,185 2,135 2,145 73,100
2003/07/14 2,010 2,050 1,989 2,040 28,700
2003/07/11 2,025 2,065 2,000 2,015 28,000
2003/07/10 2,095 2,170 2,025 2,095 78,000
2003/07/09 2,085 2,170 2,085 2,110 64,300
2003/07/08 2,240 2,240 2,145 2,190 70,100
2003/07/07 2,150 2,210 2,100 2,160 53,500
2003/07/04 2,000 2,175 2,000 2,150 48,400
2003/07/03 2,165 2,165 2,010 2,040 59,200
2003/07/02 2,095 2,120 2,045 2,085 64,000
2003/07/01 2,010 2,065 2,010 2,060 78,600
2003/06/30 1,935 2,015 1,925 2,005 86,300
2003/06/27 1,890 1,950 1,890 1,935 106,500
2003/06/26 1,865 1,865 1,826 1,865 61,100
2003/06/25 1,889 1,890 1,820 1,840 48,100
2003/06/24 1,889 1,889 1,838 1,856 73,700
2003/06/23 1,860 1,890 1,850 1,890 37,400
2003/06/20 1,858 1,866 1,835 1,860 91,900
2003/06/19 1,795 1,846 1,786 1,828 116,600
2003/06/18 1,762 1,783 1,738 1,765 119,600
2003/06/17 1,730 1,768 1,730 1,732 37,600
2003/06/16 1,761 1,792 1,714 1,735 66,900
2003/06/13 1,800 1,833 1,776 1,791 139,400
2003/06/12 1,847 1,861 1,801 1,804 51,000
2003/06/11 1,809 1,835 1,780 1,817 93,400
2003/06/10 1,831 1,831 1,775 1,807 133,300
2003/06/09 1,855 1,869 1,820 1,831 157,500
2003/06/06 1,863 1,906 1,851 1,902 61,500
2003/06/05 1,889 1,891 1,847 1,864 82,900
2003/06/04 1,887 1,969 1,887 1,919 97,400
2003/06/03 1,880 1,898 1,852 1,886 165,400
2003/06/02 1,902 1,917 1,852 1,880 144,500
2003/05/30 1,812 1,896 1,812 1,871 79,500
2003/05/29 1,843 1,861 1,821 1,859 111,400
2003/05/28 1,855 1,894 1,854 1,861 22,500
2003/05/27 1,800 1,853 1,731 1,832 44,400
2003/05/26 1,794 1,843 1,787 1,815 45,700
2003/05/23 1,849 1,853 1,816 1,824 44,100
2003/05/22 1,780 1,850 1,769 1,849 38,700
2003/05/21 1,820 1,820 1,761 1,783 31,600
2003/05/20 1,724 1,796 1,722 1,760 58,500
2003/05/19 1,759 1,778 1,690 1,710 53,200
2003/05/16 1,730 1,895 1,720 1,819 66,500
2003/05/15 1,890 1,945 1,808 1,880 85,100
2003/05/14 1,846 1,899 1,846 1,871 88,200
2003/05/13 1,770 1,879 1,770 1,855 95,200
2003/05/12 1,707 1,740 1,670 1,740 78,900
2003/05/09 1,700 1,740 1,690 1,717 58,300
2003/05/08 1,725 1,738 1,721 1,721 48,000
2003/05/07 1,741 1,741 1,700 1,732 85,700
2003/05/06 1,610 1,741 1,610 1,741 96,500
2003/05/02 1,590 1,590 1,550 1,570 83,800
2003/05/01 1,540 1,619 1,510 1,590 255,600
2003/04/30 1,405 1,500 1,405 1,490 159,500
2003/04/28 1,400 1,402 1,389 1,400 63,600
2003/04/25 1,419 1,419 1,400 1,401 74,800
2003/04/24 1,388 1,422 1,388 1,420 119,700
2003/04/23 1,390 1,413 1,388 1,394 70,700
2003/04/22 1,420 1,445 1,390 1,393 114,300
2003/04/21 1,390 1,423 1,390 1,416 57,000
2003/04/18 1,416 1,430 1,387 1,388 70,500
2003/04/17 1,406 1,424 1,383 1,415 137,400
2003/04/16 1,413 1,464 1,411 1,446 112,200
2003/04/15 1,360 1,427 1,360 1,409 117,100
2003/04/14 1,444 1,444 1,350 1,371 178,300
2003/04/11 1,461 1,470 1,447 1,464 74,100
2003/04/10 1,469 1,495 1,447 1,471 132,400
2003/04/09 1,467 1,484 1,435 1,468 103,200
2003/04/08 1,473 1,480 1,458 1,466 50,100
2003/04/07 1,494 1,501 1,457 1,473 69,900
2003/04/04 1,445 1,487 1,420 1,487 298,700
2003/04/03 1,555 1,561 1,465 1,465 280,600
2003/04/02 1,773 1,790 1,748 1,765 71,100
2003/04/01 1,800 1,801 1,752 1,772 62,300
2003/03/31 1,900 1,900 1,834 1,835 50,000
2003/03/28 1,850 1,919 1,835 1,919 53,200
2003/03/27 1,847 1,860 1,837 1,837 19,900
2003/03/26 1,869 1,869 1,827 1,848 36,900
2003/03/25 1,892 1,900 1,833 1,849 60,200
2003/03/24 1,804 1,972 1,804 1,922 93,700
2003/03/20 1,800 1,822 1,790 1,792 85,300
2003/03/19 1,810 1,840 1,790 1,791 83,400
2003/03/18 1,821 1,886 1,804 1,804 87,800
2003/03/17 1,846 1,846 1,794 1,802 92,700
2003/03/14 1,878 1,914 1,775 1,845 221,100
2003/03/13 1,997 2,025 1,943 1,977 86,200
2003/03/12 2,005 2,040 2,000 2,025 44,100
2003/03/11 2,040 2,040 2,000 2,020 27,000
2003/03/10 2,060 2,070 1,975 2,040 39,400
2003/03/07 2,100 2,145 2,100 2,100 22,300
2003/03/06 2,130 2,160 2,100 2,100 38,300
2003/03/05 2,160 2,180 2,135 2,135 19,900
2003/03/04 2,230 2,230 2,170 2,200 13,800
2003/03/03 2,180 2,195 2,145 2,190 21,000
2003/02/28 2,110 2,260 2,110 2,220 62,600
2003/02/27 2,155 2,165 2,120 2,125 26,200
2003/02/26 2,115 2,175 2,115 2,150 16,100
2003/02/25 2,180 2,215 2,155 2,155 28,800
2003/02/24 2,245 2,245 2,220 2,220 24,900
2003/02/21 2,270 2,270 2,230 2,230 16,900
2003/02/20 2,295 2,295 2,240 2,245 28,600
2003/02/19 2,290 2,320 2,280 2,280 111,800
2003/02/18 2,270 2,300 2,270 2,275 57,400
2003/02/17 2,315 2,315 2,250 2,250 28,400
2003/02/14 2,270 2,300 2,270 2,290 74,100
2003/02/13 2,300 2,300 2,240 2,270 42,800
2003/02/12 2,240 2,300 2,200 2,295 68,500
2003/02/10 2,250 2,345 2,185 2,200 50,500
2003/02/07 2,275 2,280 2,265 2,265 16,800
2003/02/06 2,310 2,310 2,240 2,245 52,200
2003/02/05 2,255 2,300 2,250 2,285 95,800
2003/02/04 2,260 2,270 2,240 2,255 30,300
2003/02/03 2,185 2,240 2,170 2,240 31,700
2003/01/31 2,190 2,260 2,125 2,180 49,900
2003/01/30 2,220 2,220 2,140 2,185 21,800
2003/01/29 2,220 2,220 2,150 2,150 43,300
2003/01/28 2,180 2,240 2,180 2,215 30,200
2003/01/27 2,260 2,275 2,210 2,235 39,400
2003/01/24 2,255 2,330 2,255 2,305 105,200
2003/01/23 2,245 2,265 2,220 2,235 45,600
2003/01/22 2,280 2,280 2,190 2,205 60,900
2003/01/21 2,200 2,255 2,195 2,255 74,800
2003/01/20 2,140 2,180 2,120 2,180 56,900
2003/01/17 2,125 2,140 2,120 2,120 30,600
2003/01/16 2,125 2,135 2,115 2,125 19,500
2003/01/15 2,180 2,180 2,130 2,140 44,800
2003/01/14 2,160 2,190 2,135 2,180 52,500
2003/01/10 2,160 2,185 2,100 2,125 69,300
2003/01/09 2,115 2,200 2,115 2,200 19,900
2003/01/08 2,250 2,260 2,165 2,165 43,500
2003/01/07 2,300 2,300 2,245 2,245 31,800
2003/01/06 2,300 2,355 2,290 2,300 23,200

このページの先頭へ