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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,750 | 3,770 | 3,660 | 3,710 | 85,880 |
| 2007/12/27 | 3,840 | 3,840 | 3,780 | 3,800 | 112,990 |
| 2007/12/26 | 3,760 | 3,860 | 3,760 | 3,840 | 140,090 |
| 2007/12/25 | 3,700 | 3,810 | 3,670 | 3,800 | 189,610 |
| 2007/12/21 | 3,760 | 3,830 | 3,560 | 3,640 | 402,530 |
| 2007/12/20 | 3,870 | 3,880 | 3,740 | 3,760 | 314,400 |
| 2007/12/19 | 3,770 | 3,880 | 3,760 | 3,790 | 360,210 |
| 2007/12/18 | 3,790 | 3,880 | 3,750 | 3,820 | 335,130 |
| 2007/12/17 | 3,990 | 4,010 | 3,820 | 3,840 | 319,470 |
| 2007/12/14 | 4,090 | 4,230 | 4,000 | 4,040 | 400,150 |
| 2007/12/13 | 4,140 | 4,140 | 4,000 | 4,040 | 487,170 |
| 2007/12/12 | 4,020 | 4,160 | 3,940 | 4,130 | 397,140 |
| 2007/12/11 | 4,180 | 4,200 | 4,020 | 4,060 | 264,670 |
| 2007/12/10 | 4,140 | 4,180 | 4,040 | 4,110 | 291,470 |
| 2007/12/07 | 4,280 | 4,300 | 4,180 | 4,190 | 400,210 |
| 2007/12/06 | 4,060 | 4,210 | 4,050 | 4,130 | 487,550 |
| 2007/12/05 | 3,770 | 3,930 | 3,760 | 3,910 | 435,180 |
| 2007/12/04 | 3,900 | 3,930 | 3,690 | 3,720 | 312,980 |
| 2007/12/03 | 3,850 | 3,890 | 3,770 | 3,830 | 378,270 |
| 2007/11/30 | 3,790 | 3,980 | 3,770 | 3,900 | 734,860 |
| 2007/11/29 | 3,750 | 3,760 | 3,670 | 3,740 | 360,790 |
| 2007/11/28 | 3,710 | 3,710 | 3,500 | 3,600 | 482,560 |
| 2007/11/27 | 3,550 | 3,580 | 3,400 | 3,560 | 636,030 |
| 2007/11/26 | 3,790 | 3,790 | 3,460 | 3,500 | 682,260 |
| 2007/11/22 | 3,290 | 3,350 | 3,210 | 3,290 | 351,330 |
| 2007/11/21 | 3,280 | 3,370 | 3,280 | 3,300 | 303,540 |
| 2007/11/20 | 3,130 | 3,300 | 3,110 | 3,300 | 290,510 |
| 2007/11/19 | 3,320 | 3,360 | 3,190 | 3,230 | 247,430 |
| 2007/11/16 | 3,330 | 3,360 | 3,260 | 3,340 | 153,610 |
| 2007/11/15 | 3,400 | 3,440 | 3,380 | 3,400 | 165,140 |
| 2007/11/14 | 3,360 | 3,460 | 3,330 | 3,410 | 312,670 |
| 2007/11/13 | 3,280 | 3,410 | 3,250 | 3,310 | 315,470 |
| 2007/11/12 | 3,380 | 3,390 | 3,240 | 3,280 | 470,260 |
| 2007/11/09 | 3,700 | 3,740 | 3,400 | 3,430 | 312,290 |
| 2007/11/08 | 3,500 | 3,580 | 3,430 | 3,530 | 392,300 |
| 2007/11/07 | 3,790 | 3,820 | 3,590 | 3,630 | 379,830 |
| 2007/11/06 | 3,760 | 3,870 | 3,760 | 3,780 | 221,700 |
| 2007/11/05 | 3,890 | 3,930 | 3,760 | 3,790 | 175,320 |
| 2007/11/02 | 3,910 | 3,910 | 3,810 | 3,850 | 259,760 |
| 2007/11/01 | 3,990 | 4,080 | 3,930 | 3,960 | 312,850 |
| 2007/10/31 | 3,910 | 3,990 | 3,850 | 3,970 | 270,170 |
| 2007/10/30 | 3,880 | 3,980 | 3,870 | 3,960 | 289,200 |
| 2007/10/29 | 3,920 | 3,980 | 3,890 | 3,920 | 272,010 |
| 2007/10/26 | 3,760 | 3,930 | 3,740 | 3,870 | 235,030 |
| 2007/10/25 | 3,740 | 3,860 | 3,680 | 3,770 | 445,510 |
| 2007/10/24 | 3,990 | 4,040 | 3,830 | 3,880 | 390,720 |
| 2007/10/23 | 3,960 | 4,100 | 3,960 | 4,040 | 312,230 |
| 2007/10/22 | 3,930 | 4,070 | 3,890 | 4,010 | 356,970 |
| 2007/10/19 | 4,040 | 4,100 | 3,930 | 4,070 | 504,470 |
| 2007/10/18 | 3,980 | 4,120 | 3,980 | 4,070 | 273,240 |
| 2007/10/17 | 4,150 | 4,170 | 3,980 | 4,020 | 496,960 |
| 2007/10/16 | 4,130 | 4,160 | 3,980 | 4,100 | 521,090 |
| 2007/10/15 | 4,250 | 4,260 | 4,160 | 4,230 | 382,520 |
| 2007/10/12 | 4,210 | 4,230 | 4,100 | 4,150 | 239,180 |
| 2007/10/11 | 4,230 | 4,240 | 4,040 | 4,200 | 384,540 |
| 2007/10/10 | 4,220 | 4,310 | 4,130 | 4,240 | 448,670 |
| 2007/10/09 | 4,250 | 4,320 | 4,190 | 4,220 | 441,070 |
| 2007/10/05 | 4,110 | 4,270 | 4,110 | 4,220 | 419,230 |
| 2007/10/04 | 4,000 | 4,130 | 3,960 | 4,090 | 629,960 |
| 2007/10/03 | 3,750 | 3,950 | 3,710 | 3,930 | 359,840 |
| 2007/10/02 | 3,800 | 3,850 | 3,730 | 3,740 | 263,670 |
| 2007/10/01 | 3,700 | 3,810 | 3,610 | 3,720 | 397,110 |
| 2007/09/28 | 3,830 | 3,900 | 3,700 | 3,810 | 542,430 |
| 2007/09/27 | 3,660 | 3,890 | 3,580 | 3,820 | 556,550 |
| 2007/09/26 | 3,350 | 3,560 | 3,320 | 3,520 | 476,820 |
| 2007/09/25 | 3,250 | 3,430 | 3,140 | 3,340 | 615,520 |
| 2007/09/21 | 3,280 | 3,410 | 3,230 | 3,280 | 542,480 |
| 2007/09/20 | 3,540 | 3,570 | 3,370 | 3,410 | 451,740 |
| 2007/09/19 | 3,450 | 3,610 | 3,440 | 3,590 | 551,120 |
| 2007/09/18 | 3,470 | 3,500 | 3,390 | 3,440 | 688,790 |
| 2007/09/14 | 3,500 | 3,670 | 3,500 | 3,620 | 476,590 |
| 2007/09/13 | 3,640 | 3,700 | 3,630 | 3,650 | 342,320 |
| 2007/09/12 | 3,630 | 3,770 | 3,580 | 3,710 | 425,400 |
| 2007/09/11 | 3,550 | 3,790 | 3,550 | 3,720 | 392,260 |
| 2007/09/10 | 3,680 | 3,740 | 3,660 | 3,700 | 309,000 |
| 2007/09/07 | 3,900 | 3,980 | 3,810 | 3,870 | 330,820 |
| 2007/09/06 | 3,900 | 3,930 | 3,820 | 3,890 | 613,260 |
| 2007/09/05 | 4,070 | 4,200 | 4,070 | 4,100 | 541,780 |
| 2007/09/04 | 4,380 | 4,380 | 4,290 | 4,370 | 207,000 |
| 2007/09/03 | 4,500 | 4,510 | 4,320 | 4,380 | 234,170 |
| 2007/08/31 | 4,430 | 4,580 | 4,370 | 4,570 | 291,150 |
| 2007/08/30 | 4,360 | 4,410 | 4,290 | 4,360 | 131,850 |
| 2007/08/29 | 4,460 | 4,470 | 4,140 | 4,310 | 315,510 |
| 2007/08/28 | 4,420 | 4,480 | 4,380 | 4,420 | 310,660 |
| 2007/08/27 | 4,640 | 4,680 | 4,450 | 4,470 | 301,750 |
| 2007/08/24 | 4,530 | 4,660 | 4,500 | 4,590 | 401,880 |
| 2007/08/23 | 4,630 | 4,900 | 4,550 | 4,760 | 519,870 |
| 2007/08/22 | 4,260 | 4,470 | 4,200 | 4,400 | 529,670 |
| 2007/08/21 | 4,180 | 4,330 | 4,160 | 4,210 | 263,340 |
| 2007/08/20 | 4,140 | 4,440 | 4,130 | 4,270 | 307,280 |
| 2007/08/17 | 4,240 | 4,300 | 4,050 | 4,090 | 303,010 |
| 2007/08/16 | 4,270 | 4,410 | 4,220 | 4,390 | 362,260 |
| 2007/08/15 | 4,730 | 4,740 | 4,390 | 4,440 | 355,430 |
| 2007/08/14 | 4,700 | 4,840 | 4,680 | 4,780 | 249,820 |
| 2007/08/13 | 4,600 | 4,880 | 4,570 | 4,800 | 309,720 |
| 2007/08/10 | 4,700 | 4,860 | 4,590 | 4,840 | 477,230 |
| 2007/08/09 | 4,910 | 5,170 | 4,700 | 4,980 | 593,740 |
| 2007/08/08 | 5,120 | 5,120 | 4,940 | 5,010 | 262,990 |
| 2007/08/07 | 5,240 | 5,290 | 4,990 | 5,060 | 228,500 |
| 2007/08/06 | 5,180 | 5,280 | 5,150 | 5,230 | 129,980 |
| 2007/08/03 | 5,210 | 5,300 | 5,190 | 5,250 | 155,590 |
| 2007/08/02 | 5,200 | 5,290 | 5,130 | 5,230 | 167,730 |
| 2007/08/01 | 5,310 | 5,380 | 5,180 | 5,210 | 148,650 |
| 2007/07/31 | 5,250 | 5,340 | 5,200 | 5,310 | 109,470 |
| 2007/07/30 | 5,200 | 5,300 | 5,090 | 5,250 | 192,400 |
| 2007/07/27 | 5,230 | 5,290 | 5,190 | 5,260 | 160,260 |
| 2007/07/26 | 5,350 | 5,410 | 5,280 | 5,330 | 104,990 |
| 2007/07/25 | 5,370 | 5,420 | 5,300 | 5,420 | 129,470 |
| 2007/07/24 | 5,380 | 5,480 | 5,370 | 5,460 | 155,340 |
| 2007/07/23 | 5,390 | 5,470 | 5,300 | 5,340 | 151,470 |
| 2007/07/20 | 5,580 | 5,580 | 5,470 | 5,490 | 239,680 |
| 2007/07/19 | 5,430 | 5,550 | 5,400 | 5,540 | 205,250 |
| 2007/07/18 | 5,480 | 5,510 | 5,320 | 5,420 | 322,380 |
| 2007/07/17 | 5,550 | 5,560 | 5,450 | 5,530 | 168,530 |
| 2007/07/13 | 5,640 | 5,650 | 5,430 | 5,520 | 233,570 |
| 2007/07/12 | 5,680 | 5,710 | 5,500 | 5,540 | 138,500 |
| 2007/07/11 | 5,660 | 5,670 | 5,550 | 5,640 | 167,620 |
| 2007/07/10 | 5,660 | 5,760 | 5,660 | 5,760 | 126,970 |
| 2007/07/09 | 5,800 | 5,800 | 5,720 | 5,760 | 119,460 |
| 2007/07/06 | 5,810 | 5,810 | 5,690 | 5,700 | 129,830 |
| 2007/07/05 | 5,730 | 5,820 | 5,720 | 5,800 | 199,820 |
| 2007/07/04 | 5,730 | 5,730 | 5,650 | 5,720 | 64,980 |
| 2007/07/03 | 5,660 | 5,730 | 5,640 | 5,730 | 180,030 |
| 2007/07/02 | 5,620 | 5,650 | 5,570 | 5,620 | 217,380 |
| 2007/06/29 | 5,690 | 5,690 | 5,510 | 5,540 | 279,500 |
| 2007/06/28 | 5,450 | 5,530 | 5,450 | 5,510 | 289,440 |
| 2007/06/27 | 5,650 | 5,670 | 5,440 | 5,490 | 280,550 |
| 2007/06/26 | 5,680 | 5,720 | 5,590 | 5,670 | 386,730 |
| 2007/06/25 | 5,660 | 5,690 | 5,560 | 5,630 | 118,520 |
| 2007/06/22 | 5,590 | 5,680 | 5,590 | 5,650 | 280,590 |
| 2007/06/21 | 5,630 | 5,680 | 5,570 | 5,620 | 259,600 |
| 2007/06/20 | 5,560 | 5,620 | 5,520 | 5,600 | 264,400 |
| 2007/06/19 | 5,740 | 5,740 | 5,540 | 5,550 | 294,130 |
| 2007/06/18 | 5,670 | 5,760 | 5,660 | 5,730 | 172,700 |
| 2007/06/15 | 5,600 | 5,650 | 5,580 | 5,650 | 204,760 |
| 2007/06/14 | 5,640 | 5,690 | 5,570 | 5,620 | 236,540 |
| 2007/06/13 | 5,590 | 5,670 | 5,550 | 5,630 | 144,420 |
| 2007/06/12 | 5,660 | 5,690 | 5,560 | 5,580 | 191,340 |
| 2007/06/11 | 5,800 | 5,850 | 5,670 | 5,700 | 356,230 |
| 2007/06/08 | 5,650 | 5,740 | 5,570 | 5,680 | 577,560 |
| 2007/06/07 | 5,900 | 5,970 | 5,860 | 5,940 | 239,270 |
| 2007/06/06 | 5,880 | 5,970 | 5,840 | 5,930 | 228,220 |
| 2007/06/05 | 5,770 | 5,850 | 5,750 | 5,820 | 304,770 |
| 2007/06/04 | 5,730 | 5,800 | 5,610 | 5,650 | 318,620 |
| 2007/06/01 | 5,840 | 5,880 | 5,690 | 5,770 | 335,620 |
| 2007/05/31 | 5,830 | 5,930 | 5,660 | 5,830 | 1,169,570 |
| 2007/05/30 | 5,870 | 5,870 | 5,730 | 5,850 | 387,420 |
| 2007/05/29 | 5,850 | 5,920 | 5,820 | 5,860 | 220,820 |
| 2007/05/28 | 5,810 | 5,950 | 5,750 | 5,870 | 158,590 |
| 2007/05/25 | 5,870 | 5,870 | 5,670 | 5,790 | 201,960 |
| 2007/05/24 | 5,920 | 5,920 | 5,770 | 5,860 | 274,320 |
| 2007/05/23 | 5,900 | 5,980 | 5,870 | 5,930 | 306,970 |
| 2007/05/22 | 5,570 | 5,710 | 5,570 | 5,680 | 319,330 |
| 2007/05/21 | 5,510 | 5,610 | 5,420 | 5,560 | 256,640 |
| 2007/05/18 | 5,540 | 5,550 | 5,420 | 5,480 | 241,660 |
| 2007/05/17 | 5,700 | 5,750 | 5,450 | 5,490 | 444,360 |
| 2007/05/16 | 5,570 | 5,600 | 5,470 | 5,590 | 387,680 |
| 2007/05/15 | 5,500 | 5,600 | 5,460 | 5,570 | 374,650 |
| 2007/05/14 | 5,440 | 5,490 | 5,410 | 5,450 | 296,630 |
| 2007/05/11 | 5,350 | 5,410 | 5,230 | 5,390 | 273,030 |
| 2007/05/10 | 5,320 | 5,390 | 5,280 | 5,340 | 287,120 |
| 2007/05/09 | 5,050 | 5,320 | 5,000 | 5,300 | 369,350 |
| 2007/05/08 | 5,290 | 5,380 | 5,270 | 5,350 | 164,560 |
| 2007/05/07 | 5,350 | 5,360 | 5,240 | 5,250 | 244,060 |
| 2007/05/02 | 5,130 | 5,290 | 5,120 | 5,250 | 177,630 |
| 2007/05/01 | 5,190 | 5,200 | 5,110 | 5,130 | 260,460 |
| 2007/04/27 | 5,200 | 5,220 | 5,090 | 5,150 | 188,100 |
| 2007/04/26 | 5,260 | 5,260 | 5,030 | 5,100 | 299,440 |
| 2007/04/25 | 5,210 | 5,260 | 5,130 | 5,150 | 183,030 |
| 2007/04/24 | 5,190 | 5,220 | 5,090 | 5,200 | 243,860 |
| 2007/04/23 | 5,350 | 5,350 | 5,140 | 5,160 | 157,660 |
| 2007/04/20 | 5,210 | 5,270 | 5,120 | 5,220 | 244,980 |
| 2007/04/19 | 5,330 | 5,330 | 5,190 | 5,310 | 197,160 |
| 2007/04/18 | 5,300 | 5,340 | 5,250 | 5,320 | 236,480 |
| 2007/04/17 | 5,330 | 5,380 | 5,200 | 5,240 | 208,270 |
| 2007/04/16 | 5,300 | 5,350 | 5,270 | 5,290 | 325,280 |
| 2007/04/13 | 5,510 | 5,580 | 5,320 | 5,360 | 450,400 |
| 2007/04/12 | 5,630 | 5,660 | 5,520 | 5,610 | 239,060 |
| 2007/04/11 | 5,620 | 5,750 | 5,620 | 5,710 | 182,650 |
| 2007/04/10 | 5,710 | 5,750 | 5,660 | 5,700 | 125,010 |
| 2007/04/09 | 5,650 | 5,720 | 5,650 | 5,700 | 66,820 |
| 2007/04/06 | 5,790 | 5,790 | 5,660 | 5,680 | 107,660 |
| 2007/04/05 | 5,720 | 5,780 | 5,700 | 5,720 | 150,170 |
| 2007/04/04 | 5,800 | 5,820 | 5,670 | 5,760 | 204,650 |
| 2007/04/03 | 5,700 | 5,760 | 5,600 | 5,760 | 272,720 |
| 2007/04/02 | 5,960 | 5,970 | 5,600 | 5,660 | 296,220 |
| 2007/03/30 | 5,780 | 5,970 | 5,750 | 5,890 | 331,270 |
| 2007/03/29 | 5,750 | 5,750 | 5,590 | 5,650 | 205,950 |
| 2007/03/28 | 5,700 | 5,810 | 5,670 | 5,790 | 286,760 |
| 2007/03/27 | 5,720 | 5,760 | 5,640 | 5,690 | 149,170 |
| 2007/03/26 | 5,720 | 5,780 | 5,670 | 5,720 | 168,480 |
| 2007/03/23 | 5,730 | 5,730 | 5,590 | 5,630 | 81,410 |
| 2007/03/22 | 5,660 | 5,720 | 5,600 | 5,650 | 105,800 |
| 2007/03/20 | 5,540 | 5,580 | 5,490 | 5,520 | 93,400 |
| 2007/03/19 | 5,480 | 5,510 | 5,400 | 5,470 | 176,940 |
| 2007/03/16 | 5,560 | 5,570 | 5,480 | 5,480 | 171,750 |
| 2007/03/15 | 5,550 | 5,590 | 5,470 | 5,500 | 110,400 |
| 2007/03/14 | 5,600 | 5,650 | 5,410 | 5,470 | 166,290 |
| 2007/03/13 | 5,780 | 5,860 | 5,600 | 5,620 | 316,980 |
| 2007/03/12 | 5,730 | 5,790 | 5,680 | 5,760 | 206,060 |
| 2007/03/09 | 5,740 | 5,820 | 5,650 | 5,760 | 391,960 |
| 2007/03/08 | 5,370 | 5,440 | 5,230 | 5,440 | 201,790 |
| 2007/03/07 | 5,460 | 5,480 | 5,320 | 5,340 | 224,200 |
| 2007/03/06 | 5,250 | 5,410 | 5,210 | 5,360 | 321,630 |
| 2007/03/05 | 5,580 | 5,580 | 5,270 | 5,310 | 280,580 |
| 2007/03/02 | 5,690 | 5,730 | 5,520 | 5,560 | 382,070 |
| 2007/03/01 | 5,940 | 5,940 | 5,570 | 5,620 | 284,560 |
| 2007/02/28 | 5,660 | 5,900 | 5,520 | 5,840 | 265,140 |
| 2007/02/27 | 6,120 | 6,130 | 6,000 | 6,060 | 97,200 |
| 2007/02/26 | 6,160 | 6,210 | 6,020 | 6,080 | 118,090 |
| 2007/02/23 | 6,230 | 6,230 | 6,100 | 6,160 | 96,340 |
| 2007/02/22 | 6,090 | 6,200 | 6,090 | 6,170 | 132,500 |
| 2007/02/21 | 6,020 | 6,100 | 5,970 | 5,990 | 165,700 |
| 2007/02/20 | 6,050 | 6,050 | 5,910 | 6,010 | 221,360 |
| 2007/02/19 | 6,200 | 6,220 | 5,940 | 5,950 | 492,740 |
| 2007/02/16 | 6,340 | 6,340 | 6,180 | 6,200 | 215,170 |
| 2007/02/15 | 6,390 | 6,420 | 6,310 | 6,340 | 84,350 |
| 2007/02/14 | 6,400 | 6,450 | 6,350 | 6,360 | 138,480 |
| 2007/02/13 | 6,350 | 6,430 | 6,230 | 6,390 | 134,530 |
| 2007/02/09 | 6,250 | 6,370 | 6,220 | 6,340 | 131,990 |
| 2007/02/08 | 6,430 | 6,440 | 6,280 | 6,290 | 150,200 |
| 2007/02/07 | 6,230 | 6,460 | 6,200 | 6,410 | 300,360 |
| 2007/02/06 | 6,140 | 6,230 | 6,080 | 6,220 | 216,940 |
| 2007/02/05 | 6,150 | 6,160 | 6,000 | 6,050 | 183,960 |
| 2007/02/02 | 6,120 | 6,120 | 6,000 | 6,060 | 184,720 |
| 2007/02/01 | 6,080 | 6,140 | 5,990 | 6,120 | 186,620 |
| 2007/01/31 | 6,220 | 6,220 | 5,970 | 6,010 | 159,460 |
| 2007/01/30 | 6,280 | 6,320 | 6,100 | 6,140 | 98,760 |
| 2007/01/29 | 6,200 | 6,320 | 6,120 | 6,260 | 129,840 |
| 2007/01/26 | 6,180 | 6,320 | 6,150 | 6,220 | 182,270 |
| 2007/01/25 | 6,440 | 6,440 | 6,150 | 6,180 | 213,910 |
| 2007/01/24 | 6,240 | 6,440 | 6,200 | 6,350 | 221,090 |
| 2007/01/23 | 6,190 | 6,270 | 6,160 | 6,230 | 176,310 |
| 2007/01/22 | 6,080 | 6,260 | 6,070 | 6,210 | 235,630 |
| 2007/01/19 | 5,890 | 6,020 | 5,840 | 5,980 | 106,730 |
| 2007/01/18 | 5,880 | 5,940 | 5,820 | 5,870 | 114,100 |
| 2007/01/17 | 5,840 | 5,910 | 5,760 | 5,830 | 82,690 |
| 2007/01/16 | 5,920 | 5,940 | 5,850 | 5,910 | 101,250 |
| 2007/01/15 | 5,900 | 5,950 | 5,850 | 5,870 | 68,200 |
| 2007/01/12 | 5,800 | 5,910 | 5,740 | 5,870 | 171,340 |
| 2007/01/11 | 5,820 | 5,920 | 5,690 | 5,710 | 94,090 |
| 2007/01/10 | 5,920 | 5,930 | 5,810 | 5,870 | 138,940 |
| 2007/01/09 | 5,790 | 6,020 | 5,770 | 5,980 | 191,940 |
| 2007/01/05 | 5,800 | 5,860 | 5,720 | 5,730 | 108,960 |
| 2007/01/04 | 5,840 | 5,900 | 5,750 | 5,860 | 58,940 |