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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,420 | 5,430 | 5,160 | 5,390 | 108,900 |
| 2005/12/29 | 5,300 | 5,380 | 5,250 | 5,340 | 254,800 |
| 2005/12/28 | 5,180 | 5,310 | 5,120 | 5,230 | 272,300 |
| 2005/12/27 | 5,380 | 5,390 | 5,210 | 5,280 | 206,400 |
| 2005/12/26 | 5,510 | 5,510 | 5,340 | 5,380 | 181,600 |
| 2005/12/22 | 5,490 | 5,510 | 5,300 | 5,410 | 135,100 |
| 2005/12/21 | 5,500 | 5,520 | 5,430 | 5,490 | 71,800 |
| 2005/12/20 | 5,360 | 5,510 | 5,310 | 5,460 | 159,300 |
| 2005/12/19 | 5,330 | 5,340 | 5,220 | 5,280 | 90,400 |
| 2005/12/16 | 5,240 | 5,380 | 5,220 | 5,320 | 165,000 |
| 2005/12/15 | 5,220 | 5,300 | 5,190 | 5,230 | 151,500 |
| 2005/12/14 | 5,380 | 5,410 | 5,230 | 5,290 | 173,200 |
| 2005/12/13 | 5,430 | 5,540 | 5,350 | 5,470 | 199,000 |
| 2005/12/12 | 5,550 | 5,570 | 5,460 | 5,470 | 160,200 |
| 2005/12/09 | 5,570 | 5,580 | 5,320 | 5,420 | 288,700 |
| 2005/12/08 | 5,580 | 5,610 | 5,330 | 5,390 | 166,400 |
| 2005/12/07 | 5,570 | 5,690 | 5,570 | 5,630 | 117,500 |
| 2005/12/06 | 5,780 | 5,820 | 5,630 | 5,640 | 86,200 |
| 2005/12/05 | 5,820 | 5,940 | 5,760 | 5,770 | 191,900 |
| 2005/12/02 | 5,800 | 5,800 | 5,690 | 5,740 | 174,200 |
| 2005/12/01 | 5,630 | 5,750 | 5,520 | 5,600 | 205,300 |
| 2005/11/30 | 5,560 | 5,600 | 5,370 | 5,580 | 169,200 |
| 2005/11/29 | 5,270 | 5,520 | 5,220 | 5,480 | 254,300 |
| 2005/11/28 | 5,360 | 5,360 | 5,120 | 5,230 | 165,500 |
| 2005/11/25 | 5,150 | 5,320 | 5,060 | 5,260 | 274,200 |
| 2005/11/24 | 5,360 | 5,450 | 5,230 | 5,250 | 79,900 |
| 2005/11/22 | 5,430 | 5,490 | 5,280 | 5,350 | 54,800 |
| 2005/11/21 | 5,560 | 5,560 | 5,370 | 5,420 | 70,100 |
| 2005/11/18 | 5,590 | 5,650 | 5,410 | 5,460 | 120,500 |
| 2005/11/17 | 5,170 | 5,450 | 5,160 | 5,400 | 140,500 |
| 2005/11/16 | 5,100 | 5,220 | 5,070 | 5,200 | 105,700 |
| 2005/11/15 | 5,210 | 5,320 | 5,170 | 5,200 | 87,700 |
| 2005/11/14 | 5,400 | 5,470 | 5,280 | 5,290 | 116,900 |
| 2005/11/11 | 5,410 | 5,490 | 5,310 | 5,400 | 200,900 |
| 2005/11/10 | 5,460 | 5,500 | 5,300 | 5,470 | 115,800 |
| 2005/11/09 | 5,570 | 5,570 | 5,400 | 5,450 | 159,300 |
| 2005/11/08 | 5,490 | 5,640 | 5,470 | 5,580 | 230,500 |
| 2005/11/07 | 5,460 | 5,510 | 5,440 | 5,480 | 163,100 |
| 2005/11/04 | 5,480 | 5,520 | 5,430 | 5,460 | 203,100 |
| 2005/11/02 | 5,540 | 5,650 | 5,450 | 5,480 | 192,000 |
| 2005/11/01 | 5,490 | 5,570 | 5,390 | 5,570 | 104,700 |
| 2005/10/31 | 5,570 | 5,570 | 5,320 | 5,390 | 202,200 |
| 2005/10/28 | 5,300 | 5,540 | 5,290 | 5,540 | 198,900 |
| 2005/10/27 | 5,250 | 5,500 | 5,180 | 5,420 | 228,300 |
| 2005/10/26 | 5,010 | 5,190 | 4,970 | 5,150 | 178,000 |
| 2005/10/25 | 4,950 | 5,140 | 4,950 | 5,010 | 161,200 |
| 2005/10/24 | 4,910 | 5,040 | 4,890 | 4,940 | 87,800 |
| 2005/10/21 | 4,930 | 5,020 | 4,920 | 4,960 | 196,300 |
| 2005/10/20 | 4,940 | 5,110 | 4,940 | 5,080 | 158,400 |
| 2005/10/19 | 4,980 | 5,050 | 4,930 | 5,000 | 186,400 |
| 2005/10/18 | 5,140 | 5,220 | 5,060 | 5,080 | 394,500 |
| 2005/10/17 | 5,080 | 5,080 | 4,850 | 4,930 | 388,700 |
| 2005/10/14 | 5,140 | 5,240 | 4,960 | 5,130 | 503,500 |
| 2005/10/13 | 4,840 | 5,150 | 4,800 | 5,140 | 721,100 |
| 2005/10/12 | 4,790 | 4,810 | 4,660 | 4,770 | 377,000 |
| 2005/10/11 | 4,540 | 4,840 | 4,500 | 4,840 | 203,100 |
| 2005/10/07 | 4,620 | 4,620 | 4,420 | 4,520 | 189,500 |
| 2005/10/06 | 4,680 | 4,770 | 4,550 | 4,570 | 237,200 |
| 2005/10/05 | 4,870 | 4,870 | 4,630 | 4,670 | 296,400 |
| 2005/10/04 | 4,690 | 4,840 | 4,630 | 4,800 | 567,700 |
| 2005/10/03 | 4,620 | 4,630 | 4,430 | 4,590 | 306,700 |
| 2005/09/30 | 4,650 | 4,830 | 4,610 | 4,710 | 371,500 |
| 2005/09/29 | 4,480 | 4,630 | 4,390 | 4,600 | 206,600 |
| 2005/09/28 | 4,370 | 4,460 | 4,370 | 4,440 | 120,100 |
| 2005/09/27 | 4,390 | 4,410 | 4,330 | 4,360 | 101,300 |
| 2005/09/26 | 4,410 | 4,480 | 4,320 | 4,360 | 192,800 |
| 2005/09/22 | 4,330 | 4,440 | 4,330 | 4,400 | 285,700 |
| 2005/09/21 | 4,400 | 4,400 | 4,240 | 4,280 | 293,400 |
| 2005/09/20 | 4,230 | 4,320 | 4,200 | 4,300 | 295,800 |
| 2005/09/16 | 4,110 | 4,150 | 4,060 | 4,130 | 383,100 |
| 2005/09/15 | 3,940 | 4,310 | 3,810 | 4,160 | 824,500 |
| 2005/09/14 | 4,150 | 4,150 | 3,980 | 4,040 | 301,600 |
| 2005/09/13 | 4,160 | 4,180 | 4,120 | 4,160 | 189,700 |
| 2005/09/12 | 4,110 | 4,170 | 4,090 | 4,150 | 114,800 |
| 2005/09/09 | 4,040 | 4,120 | 4,040 | 4,090 | 254,300 |
| 2005/09/08 | 4,120 | 4,120 | 4,000 | 4,020 | 184,500 |
| 2005/09/07 | 4,200 | 4,220 | 3,980 | 4,110 | 626,300 |
| 2005/09/06 | 4,490 | 4,490 | 4,350 | 4,380 | 247,200 |
| 2005/09/05 | 4,470 | 4,520 | 4,420 | 4,500 | 54,000 |
| 2005/09/02 | 4,480 | 4,520 | 4,460 | 4,490 | 59,900 |
| 2005/09/01 | 4,450 | 4,510 | 4,450 | 4,490 | 48,700 |
| 2005/08/31 | 4,380 | 4,500 | 4,360 | 4,450 | 94,700 |
| 2005/08/30 | 4,410 | 4,460 | 4,400 | 4,430 | 93,200 |
| 2005/08/29 | 4,480 | 4,480 | 4,380 | 4,430 | 103,900 |
| 2005/08/26 | 4,440 | 4,440 | 4,340 | 4,430 | 97,600 |
| 2005/08/25 | 4,490 | 4,490 | 4,380 | 4,390 | 84,300 |
| 2005/08/24 | 4,500 | 4,570 | 4,420 | 4,470 | 112,400 |
| 2005/08/23 | 4,580 | 4,620 | 4,480 | 4,490 | 68,700 |
| 2005/08/22 | 4,500 | 4,610 | 4,470 | 4,580 | 110,100 |
| 2005/08/19 | 4,500 | 4,520 | 4,430 | 4,490 | 93,500 |
| 2005/08/18 | 4,520 | 4,520 | 4,420 | 4,420 | 101,800 |
| 2005/08/17 | 4,600 | 4,620 | 4,450 | 4,450 | 99,700 |
| 2005/08/16 | 4,600 | 4,680 | 4,510 | 4,590 | 173,000 |
| 2005/08/15 | 4,590 | 4,650 | 4,530 | 4,610 | 112,600 |
| 2005/08/12 | 4,610 | 4,640 | 4,570 | 4,580 | 132,400 |
| 2005/08/11 | 4,530 | 4,580 | 4,510 | 4,560 | 116,100 |
| 2005/08/10 | 4,470 | 4,520 | 4,450 | 4,500 | 64,100 |
| 2005/08/09 | 4,420 | 4,480 | 4,380 | 4,420 | 91,500 |
| 2005/08/08 | 4,290 | 4,380 | 4,220 | 4,370 | 75,500 |
| 2005/08/05 | 4,370 | 4,430 | 4,300 | 4,330 | 100,400 |
| 2005/08/04 | 4,530 | 4,530 | 4,470 | 4,490 | 89,300 |
| 2005/08/03 | 4,480 | 4,540 | 4,460 | 4,490 | 166,600 |
| 2005/08/02 | 4,480 | 4,480 | 4,380 | 4,470 | 94,700 |
| 2005/08/01 | 4,410 | 4,470 | 4,350 | 4,440 | 87,500 |
| 2005/07/29 | 4,450 | 4,450 | 4,370 | 4,400 | 122,800 |
| 2005/07/28 | 4,450 | 4,470 | 4,420 | 4,450 | 257,700 |
| 2005/07/27 | 4,250 | 4,410 | 4,220 | 4,350 | 159,500 |
| 2005/07/26 | 4,240 | 4,290 | 4,240 | 4,280 | 85,900 |
| 2005/07/25 | 4,260 | 4,300 | 4,230 | 4,280 | 96,300 |
| 2005/07/22 | 4,240 | 4,240 | 4,190 | 4,210 | 103,100 |
| 2005/07/21 | 4,240 | 4,300 | 4,240 | 4,270 | 205,600 |
| 2005/07/20 | 4,210 | 4,220 | 4,170 | 4,210 | 49,500 |
| 2005/07/19 | 4,280 | 4,330 | 4,190 | 4,210 | 111,200 |
| 2005/07/15 | 4,090 | 4,190 | 4,090 | 4,180 | 138,300 |
| 2005/07/14 | 4,120 | 4,120 | 4,070 | 4,090 | 192,600 |
| 2005/07/13 | 4,140 | 4,180 | 4,120 | 4,150 | 129,000 |
| 2005/07/12 | 4,240 | 4,250 | 4,180 | 4,190 | 59,200 |
| 2005/07/11 | 4,260 | 4,290 | 4,220 | 4,240 | 55,800 |
| 2005/07/08 | 4,300 | 4,330 | 4,250 | 4,250 | 70,600 |
| 2005/07/07 | 4,310 | 4,400 | 4,250 | 4,250 | 163,900 |
| 2005/07/06 | 4,280 | 4,330 | 4,250 | 4,260 | 90,500 |
| 2005/07/05 | 4,310 | 4,320 | 4,260 | 4,280 | 87,600 |
| 2005/07/04 | 4,380 | 4,380 | 4,320 | 4,350 | 120,600 |
| 2005/07/01 | 4,360 | 4,440 | 4,320 | 4,420 | 98,200 |
| 2005/06/30 | 4,390 | 4,410 | 4,350 | 4,400 | 38,900 |
| 2005/06/29 | 4,390 | 4,440 | 4,390 | 4,420 | 71,600 |
| 2005/06/28 | 4,350 | 4,450 | 4,320 | 4,440 | 103,800 |
| 2005/06/27 | 4,360 | 4,380 | 4,310 | 4,310 | 31,200 |
| 2005/06/24 | 4,380 | 4,410 | 4,340 | 4,410 | 73,900 |
| 2005/06/23 | 4,370 | 4,430 | 4,360 | 4,380 | 104,000 |
| 2005/06/22 | 4,400 | 4,430 | 4,340 | 4,350 | 175,900 |
| 2005/06/21 | 4,480 | 4,490 | 4,430 | 4,450 | 119,800 |
| 2005/06/20 | 4,440 | 4,490 | 4,420 | 4,490 | 44,100 |
| 2005/06/17 | 4,480 | 4,520 | 4,450 | 4,480 | 120,000 |
| 2005/06/16 | 4,480 | 4,480 | 4,420 | 4,440 | 109,000 |
| 2005/06/15 | 4,400 | 4,610 | 4,370 | 4,480 | 282,400 |
| 2005/06/14 | 4,350 | 4,350 | 4,290 | 4,310 | 94,500 |
| 2005/06/13 | 4,340 | 4,380 | 4,290 | 4,300 | 87,900 |
| 2005/06/10 | 4,210 | 4,300 | 4,210 | 4,290 | 92,400 |
| 2005/06/09 | 4,320 | 4,400 | 4,270 | 4,310 | 144,300 |
| 2005/06/08 | 4,300 | 4,400 | 4,250 | 4,290 | 122,100 |
| 2005/06/07 | 4,300 | 4,350 | 4,300 | 4,350 | 68,900 |
| 2005/06/06 | 4,350 | 4,370 | 4,300 | 4,350 | 87,100 |
| 2005/06/03 | 4,350 | 4,370 | 4,280 | 4,350 | 60,500 |
| 2005/06/02 | 4,350 | 4,410 | 4,330 | 4,400 | 152,400 |
| 2005/06/01 | 4,280 | 4,340 | 4,260 | 4,330 | 98,700 |
| 2005/05/31 | 4,280 | 4,330 | 4,270 | 4,270 | 126,500 |
| 2005/05/30 | 4,230 | 4,300 | 4,230 | 4,290 | 176,600 |
| 2005/05/27 | 4,210 | 4,240 | 4,180 | 4,210 | 121,400 |
| 2005/05/26 | 4,200 | 4,250 | 4,200 | 4,220 | 102,300 |
| 2005/05/25 | 4,230 | 4,270 | 4,200 | 4,200 | 97,300 |
| 2005/05/24 | 4,160 | 4,250 | 4,150 | 4,230 | 139,400 |
| 2005/05/23 | 4,100 | 4,210 | 4,100 | 4,200 | 184,100 |
| 2005/05/20 | 4,020 | 4,080 | 4,010 | 4,050 | 129,900 |
| 2005/05/19 | 4,010 | 4,080 | 3,990 | 4,070 | 127,700 |
| 2005/05/18 | 3,970 | 4,020 | 3,940 | 3,980 | 131,800 |
| 2005/05/17 | 4,040 | 4,070 | 3,940 | 3,990 | 318,500 |
| 2005/05/16 | 3,890 | 3,980 | 3,840 | 3,890 | 113,800 |
| 2005/05/13 | 3,960 | 3,970 | 3,900 | 3,920 | 131,300 |
| 2005/05/12 | 4,020 | 4,020 | 3,990 | 3,990 | 101,100 |
| 2005/05/11 | 3,910 | 3,980 | 3,900 | 3,970 | 118,800 |
| 2005/05/10 | 3,970 | 3,990 | 3,930 | 3,960 | 93,400 |
| 2005/05/09 | 3,970 | 3,980 | 3,920 | 3,970 | 143,900 |
| 2005/05/06 | 3,930 | 3,970 | 3,900 | 3,930 | 199,000 |
| 2005/05/02 | 3,890 | 3,920 | 3,830 | 3,910 | 169,800 |
| 2005/04/28 | 3,720 | 3,840 | 3,720 | 3,840 | 202,500 |
| 2005/04/27 | 3,750 | 3,790 | 3,750 | 3,760 | 87,500 |
| 2005/04/26 | 3,830 | 3,830 | 3,740 | 3,750 | 134,400 |
| 2005/04/25 | 3,900 | 3,900 | 3,820 | 3,820 | 34,600 |
| 2005/04/22 | 3,840 | 3,870 | 3,800 | 3,860 | 99,300 |
| 2005/04/21 | 3,860 | 3,860 | 3,660 | 3,740 | 337,000 |
| 2005/04/20 | 3,910 | 3,910 | 3,810 | 3,810 | 55,100 |
| 2005/04/19 | 3,820 | 3,880 | 3,810 | 3,850 | 130,700 |
| 2005/04/18 | 3,810 | 3,840 | 3,670 | 3,810 | 245,900 |
| 2005/04/15 | 3,820 | 3,850 | 3,760 | 3,780 | 132,800 |
| 2005/04/14 | 3,940 | 3,960 | 3,830 | 3,870 | 187,900 |
| 2005/04/13 | 3,980 | 4,000 | 3,900 | 3,940 | 130,300 |
| 2005/04/12 | 4,070 | 4,110 | 3,970 | 3,990 | 183,000 |
| 2005/04/11 | 4,120 | 4,170 | 4,120 | 4,120 | 55,800 |
| 2005/04/08 | 4,120 | 4,170 | 4,110 | 4,150 | 88,400 |
| 2005/04/07 | 4,140 | 4,150 | 4,060 | 4,080 | 180,200 |
| 2005/04/06 | 4,090 | 4,150 | 4,070 | 4,090 | 110,200 |
| 2005/04/05 | 4,130 | 4,130 | 4,080 | 4,080 | 70,900 |
| 2005/04/04 | 4,110 | 4,170 | 4,090 | 4,110 | 170,300 |
| 2005/04/01 | 4,180 | 4,180 | 4,090 | 4,120 | 176,100 |
| 2005/03/31 | 4,270 | 4,270 | 4,110 | 4,170 | 178,900 |
| 2005/03/30 | 4,150 | 4,230 | 4,120 | 4,170 | 162,700 |
| 2005/03/29 | 4,250 | 4,260 | 4,140 | 4,180 | 148,900 |
| 2005/03/28 | 4,210 | 4,270 | 4,160 | 4,250 | 103,500 |
| 2005/03/25 | 4,300 | 4,300 | 4,210 | 4,250 | 139,700 |
| 2005/03/24 | 4,220 | 4,270 | 4,190 | 4,200 | 120,300 |
| 2005/03/23 | 4,340 | 4,380 | 4,170 | 4,270 | 243,200 |
| 2005/03/22 | 4,360 | 4,550 | 4,360 | 4,390 | 282,200 |
| 2005/03/18 | 4,290 | 4,360 | 4,270 | 4,310 | 203,800 |
| 2005/03/17 | 4,410 | 4,410 | 4,290 | 4,290 | 76,200 |
| 2005/03/16 | 4,400 | 4,410 | 4,330 | 4,410 | 67,700 |
| 2005/03/15 | 4,320 | 4,460 | 4,270 | 4,370 | 222,600 |
| 2005/03/14 | 4,250 | 4,330 | 4,210 | 4,310 | 181,200 |
| 2005/03/11 | 4,290 | 4,340 | 4,110 | 4,230 | 306,800 |
| 2005/03/10 | 4,500 | 4,700 | 4,360 | 4,390 | 322,700 |
| 2005/03/09 | 4,350 | 4,520 | 4,340 | 4,510 | 162,700 |
| 2005/03/08 | 4,280 | 4,320 | 4,280 | 4,300 | 47,700 |
| 2005/03/07 | 4,300 | 4,350 | 4,270 | 4,320 | 113,000 |
| 2005/03/04 | 4,290 | 4,360 | 4,270 | 4,330 | 175,900 |
| 2005/03/03 | 4,240 | 4,320 | 4,240 | 4,280 | 45,300 |
| 2005/03/02 | 4,230 | 4,310 | 4,230 | 4,250 | 59,400 |
| 2005/03/01 | 4,250 | 4,310 | 4,210 | 4,300 | 57,200 |
| 2005/02/28 | 4,200 | 4,270 | 4,160 | 4,260 | 75,000 |
| 2005/02/25 | 4,150 | 4,190 | 4,080 | 4,100 | 146,500 |
| 2005/02/24 | 4,170 | 4,240 | 4,100 | 4,200 | 83,900 |
| 2005/02/23 | 4,160 | 4,240 | 4,140 | 4,170 | 51,200 |
| 2005/02/22 | 4,220 | 4,260 | 4,210 | 4,230 | 25,900 |
| 2005/02/21 | 4,180 | 4,300 | 4,180 | 4,240 | 37,000 |
| 2005/02/18 | 4,220 | 4,260 | 4,200 | 4,210 | 60,100 |
| 2005/02/17 | 4,250 | 4,260 | 4,190 | 4,220 | 51,200 |
| 2005/02/16 | 4,300 | 4,340 | 4,240 | 4,300 | 49,300 |
| 2005/02/15 | 4,330 | 4,350 | 4,270 | 4,310 | 55,400 |
| 2005/02/14 | 4,300 | 4,340 | 4,270 | 4,280 | 62,900 |
| 2005/02/10 | 4,290 | 4,300 | 4,250 | 4,270 | 26,500 |
| 2005/02/09 | 4,300 | 4,310 | 4,260 | 4,280 | 95,500 |
| 2005/02/08 | 4,220 | 4,400 | 4,200 | 4,350 | 213,100 |
| 2005/02/07 | 4,190 | 4,220 | 4,120 | 4,210 | 116,200 |
| 2005/02/04 | 4,110 | 4,150 | 4,050 | 4,140 | 94,300 |
| 2005/02/03 | 4,050 | 4,110 | 4,040 | 4,090 | 88,200 |
| 2005/02/02 | 4,060 | 4,090 | 4,020 | 4,040 | 159,200 |
| 2005/02/01 | 4,030 | 4,050 | 3,940 | 3,970 | 116,700 |
| 2005/01/31 | 3,920 | 4,140 | 3,900 | 4,030 | 196,500 |
| 2005/01/28 | 3,910 | 3,930 | 3,820 | 3,920 | 128,800 |
| 2005/01/27 | 4,020 | 4,020 | 3,910 | 3,920 | 48,600 |
| 2005/01/26 | 3,940 | 3,950 | 3,910 | 3,920 | 62,700 |
| 2005/01/25 | 3,980 | 3,990 | 3,930 | 3,940 | 75,400 |
| 2005/01/24 | 3,980 | 4,020 | 3,940 | 3,970 | 45,600 |
| 2005/01/21 | 3,940 | 4,020 | 3,940 | 3,990 | 40,600 |
| 2005/01/20 | 4,060 | 4,060 | 3,980 | 3,980 | 63,200 |
| 2005/01/19 | 4,090 | 4,110 | 4,030 | 4,060 | 70,300 |
| 2005/01/18 | 4,070 | 4,120 | 4,060 | 4,080 | 64,300 |
| 2005/01/17 | 4,050 | 4,110 | 4,030 | 4,050 | 61,100 |
| 2005/01/14 | 3,950 | 4,070 | 3,930 | 4,040 | 81,000 |
| 2005/01/13 | 4,060 | 4,060 | 3,980 | 4,000 | 45,800 |
| 2005/01/12 | 4,090 | 4,110 | 4,050 | 4,070 | 65,500 |
| 2005/01/11 | 4,010 | 4,080 | 3,990 | 4,080 | 87,400 |
| 2005/01/07 | 4,020 | 4,060 | 3,980 | 4,010 | 93,800 |
| 2005/01/06 | 3,980 | 4,060 | 3,940 | 4,020 | 120,400 |
| 2005/01/05 | 3,990 | 4,020 | 3,920 | 3,990 | 106,400 |
| 2005/01/04 | 4,040 | 4,040 | 3,920 | 4,020 | 43,800 |