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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,265 | 3,270 | 3,200 | 3,220 | 101,540 |
| 2010/12/29 | 3,180 | 3,265 | 3,180 | 3,265 | 80,680 |
| 2010/12/28 | 3,220 | 3,225 | 3,190 | 3,200 | 52,040 |
| 2010/12/27 | 3,170 | 3,235 | 3,170 | 3,205 | 74,670 |
| 2010/12/24 | 3,200 | 3,230 | 3,170 | 3,180 | 106,870 |
| 2010/12/22 | 3,140 | 3,235 | 3,140 | 3,235 | 182,250 |
| 2010/12/21 | 3,195 | 3,205 | 3,160 | 3,165 | 130,020 |
| 2010/12/20 | 3,250 | 3,260 | 3,175 | 3,210 | 221,780 |
| 2010/12/17 | 3,210 | 3,275 | 3,205 | 3,210 | 184,090 |
| 2010/12/16 | 3,250 | 3,255 | 3,190 | 3,245 | 192,260 |
| 2010/12/15 | 3,295 | 3,325 | 3,235 | 3,265 | 138,430 |
| 2010/12/14 | 3,225 | 3,275 | 3,195 | 3,275 | 193,720 |
| 2010/12/13 | 3,145 | 3,210 | 3,145 | 3,210 | 93,860 |
| 2010/12/10 | 3,185 | 3,200 | 3,140 | 3,180 | 251,770 |
| 2010/12/09 | 3,135 | 3,165 | 3,115 | 3,155 | 81,130 |
| 2010/12/08 | 3,150 | 3,190 | 3,115 | 3,155 | 168,680 |
| 2010/12/07 | 3,155 | 3,180 | 3,105 | 3,160 | 187,930 |
| 2010/12/06 | 3,120 | 3,180 | 3,120 | 3,160 | 123,190 |
| 2010/12/03 | 3,150 | 3,165 | 3,095 | 3,145 | 125,190 |
| 2010/12/02 | 3,120 | 3,140 | 3,075 | 3,110 | 169,060 |
| 2010/12/01 | 3,060 | 3,070 | 3,005 | 3,065 | 255,390 |
| 2010/11/30 | 3,060 | 3,095 | 3,035 | 3,060 | 291,830 |
| 2010/11/29 | 3,040 | 3,085 | 3,000 | 3,050 | 160,970 |
| 2010/11/26 | 3,085 | 3,105 | 3,025 | 3,060 | 107,910 |
| 2010/11/25 | 3,090 | 3,115 | 3,060 | 3,085 | 145,310 |
| 2010/11/24 | 3,060 | 3,115 | 3,030 | 3,105 | 209,980 |
| 2010/11/22 | 3,095 | 3,095 | 3,050 | 3,070 | 65,540 |
| 2010/11/19 | 3,105 | 3,130 | 3,045 | 3,060 | 178,820 |
| 2010/11/18 | 3,005 | 3,115 | 2,998 | 3,105 | 190,720 |
| 2010/11/17 | 2,969 | 3,015 | 2,923 | 2,982 | 227,250 |
| 2010/11/16 | 3,035 | 3,045 | 2,956 | 2,968 | 194,450 |
| 2010/11/15 | 3,070 | 3,080 | 3,015 | 3,025 | 137,160 |
| 2010/11/12 | 3,020 | 3,065 | 2,948 | 3,050 | 352,560 |
| 2010/11/11 | 2,915 | 3,130 | 2,902 | 3,070 | 523,220 |
| 2010/11/10 | 2,796 | 2,909 | 2,780 | 2,895 | 393,420 |
| 2010/11/09 | 2,712 | 2,789 | 2,672 | 2,748 | 248,070 |
| 2010/11/08 | 2,829 | 2,836 | 2,650 | 2,733 | 258,620 |
| 2010/11/05 | 2,717 | 2,796 | 2,716 | 2,787 | 197,420 |
| 2010/11/04 | 2,655 | 2,699 | 2,653 | 2,671 | 242,330 |
| 2010/11/02 | 2,625 | 2,633 | 2,584 | 2,595 | 251,290 |
| 2010/11/01 | 2,655 | 2,700 | 2,637 | 2,647 | 207,550 |
| 2010/10/29 | 2,646 | 2,697 | 2,643 | 2,692 | 312,580 |
| 2010/10/28 | 2,710 | 2,714 | 2,646 | 2,646 | 414,970 |
| 2010/10/27 | 2,699 | 2,713 | 2,662 | 2,691 | 182,420 |
| 2010/10/26 | 2,704 | 2,730 | 2,664 | 2,699 | 207,820 |
| 2010/10/25 | 2,742 | 2,782 | 2,702 | 2,739 | 208,500 |
| 2010/10/22 | 2,719 | 2,773 | 2,715 | 2,755 | 195,240 |
| 2010/10/21 | 2,755 | 2,795 | 2,720 | 2,733 | 194,910 |
| 2010/10/20 | 2,753 | 2,766 | 2,692 | 2,749 | 149,700 |
| 2010/10/19 | 2,772 | 2,812 | 2,754 | 2,758 | 258,550 |
| 2010/10/18 | 2,678 | 2,786 | 2,662 | 2,777 | 375,640 |
| 2010/10/15 | 2,719 | 2,719 | 2,622 | 2,681 | 474,190 |
| 2010/10/14 | 2,780 | 2,781 | 2,678 | 2,718 | 442,580 |
| 2010/10/13 | 2,835 | 2,856 | 2,754 | 2,755 | 363,760 |
| 2010/10/12 | 2,988 | 2,988 | 2,820 | 2,820 | 291,940 |
| 2010/10/08 | 2,960 | 2,988 | 2,959 | 2,969 | 265,590 |
| 2010/10/07 | 2,930 | 2,975 | 2,930 | 2,963 | 454,020 |
| 2010/10/06 | 2,900 | 2,940 | 2,865 | 2,931 | 467,590 |
| 2010/10/05 | 2,814 | 2,910 | 2,789 | 2,890 | 278,740 |
| 2010/10/04 | 2,917 | 2,920 | 2,838 | 2,853 | 135,170 |
| 2010/10/01 | 2,928 | 2,932 | 2,885 | 2,908 | 227,010 |
| 2010/09/30 | 2,972 | 3,010 | 2,917 | 2,935 | 235,260 |
| 2010/09/29 | 2,965 | 3,000 | 2,955 | 2,989 | 176,870 |
| 2010/09/28 | 2,997 | 3,000 | 2,946 | 2,966 | 184,660 |
| 2010/09/27 | 2,992 | 3,015 | 2,950 | 2,981 | 333,190 |
| 2010/09/24 | 2,968 | 3,085 | 2,950 | 3,040 | 244,920 |
| 2010/09/22 | 2,995 | 3,020 | 2,947 | 3,005 | 258,460 |
| 2010/09/21 | 3,065 | 3,115 | 2,999 | 3,005 | 247,940 |
| 2010/09/17 | 3,055 | 3,090 | 3,030 | 3,055 | 161,530 |
| 2010/09/16 | 3,060 | 3,060 | 2,985 | 3,010 | 120,100 |
| 2010/09/15 | 2,969 | 3,050 | 2,945 | 3,025 | 128,990 |
| 2010/09/14 | 2,976 | 3,005 | 2,958 | 2,975 | 225,600 |
| 2010/09/13 | 3,025 | 3,025 | 2,971 | 2,990 | 92,310 |
| 2010/09/10 | 3,035 | 3,040 | 2,958 | 2,971 | 167,030 |
| 2010/09/09 | 3,025 | 3,030 | 2,960 | 2,985 | 148,830 |
| 2010/09/08 | 3,010 | 3,030 | 2,946 | 2,974 | 232,090 |
| 2010/09/07 | 3,010 | 3,095 | 3,010 | 3,075 | 154,210 |
| 2010/09/06 | 3,025 | 3,050 | 2,985 | 3,050 | 143,280 |
| 2010/09/03 | 2,979 | 3,015 | 2,946 | 2,971 | 178,070 |
| 2010/09/02 | 3,050 | 3,065 | 2,962 | 2,994 | 268,310 |
| 2010/09/01 | 2,970 | 2,991 | 2,894 | 2,982 | 381,820 |
| 2010/08/31 | 3,095 | 3,105 | 2,983 | 2,990 | 200,480 |
| 2010/08/30 | 3,155 | 3,215 | 3,120 | 3,135 | 127,890 |
| 2010/08/27 | 3,055 | 3,105 | 3,035 | 3,085 | 163,240 |
| 2010/08/26 | 3,080 | 3,090 | 2,995 | 3,085 | 260,120 |
| 2010/08/25 | 3,035 | 3,055 | 2,987 | 3,020 | 197,470 |
| 2010/08/24 | 3,125 | 3,130 | 3,065 | 3,100 | 128,070 |
| 2010/08/23 | 3,165 | 3,200 | 3,135 | 3,145 | 140,860 |
| 2010/08/20 | 3,235 | 3,295 | 3,165 | 3,185 | 251,400 |
| 2010/08/19 | 3,170 | 3,265 | 3,150 | 3,265 | 256,110 |
| 2010/08/18 | 3,135 | 3,200 | 3,090 | 3,185 | 224,890 |
| 2010/08/17 | 3,015 | 3,135 | 3,015 | 3,130 | 257,710 |
| 2010/08/16 | 3,055 | 3,085 | 3,020 | 3,075 | 140,400 |
| 2010/08/13 | 3,030 | 3,100 | 3,000 | 3,100 | 120,460 |
| 2010/08/12 | 3,030 | 3,050 | 2,961 | 3,050 | 312,150 |
| 2010/08/11 | 3,120 | 3,140 | 3,050 | 3,110 | 226,890 |
| 2010/08/10 | 3,130 | 3,200 | 3,130 | 3,175 | 272,340 |
| 2010/08/09 | 3,040 | 3,100 | 3,030 | 3,100 | 217,470 |
| 2010/08/06 | 3,000 | 3,055 | 2,997 | 3,045 | 189,150 |
| 2010/08/05 | 3,075 | 3,085 | 3,010 | 3,025 | 128,790 |
| 2010/08/04 | 3,035 | 3,045 | 2,980 | 3,045 | 148,270 |
| 2010/08/03 | 3,030 | 3,060 | 3,010 | 3,045 | 88,590 |
| 2010/08/02 | 3,030 | 3,070 | 2,959 | 2,996 | 129,120 |
| 2010/07/30 | 3,065 | 3,075 | 3,010 | 3,040 | 199,190 |
| 2010/07/29 | 3,085 | 3,095 | 3,045 | 3,055 | 132,940 |
| 2010/07/28 | 2,993 | 3,100 | 2,991 | 3,095 | 175,970 |
| 2010/07/27 | 2,943 | 2,990 | 2,914 | 2,961 | 171,660 |
| 2010/07/26 | 2,976 | 2,996 | 2,936 | 2,944 | 164,200 |
| 2010/07/23 | 2,984 | 3,000 | 2,904 | 2,964 | 244,950 |
| 2010/07/22 | 2,893 | 2,940 | 2,877 | 2,934 | 172,280 |
| 2010/07/21 | 3,015 | 3,015 | 2,920 | 2,939 | 163,060 |
| 2010/07/20 | 2,922 | 3,015 | 2,920 | 2,980 | 174,730 |
| 2010/07/16 | 3,020 | 3,020 | 2,932 | 2,974 | 209,720 |
| 2010/07/15 | 3,025 | 3,045 | 2,994 | 2,999 | 190,750 |
| 2010/07/14 | 3,010 | 3,065 | 2,990 | 3,015 | 150,300 |
| 2010/07/13 | 2,960 | 3,000 | 2,923 | 2,958 | 259,750 |
| 2010/07/12 | 2,982 | 3,005 | 2,954 | 2,965 | 353,420 |
| 2010/07/09 | 2,975 | 3,070 | 2,975 | 3,020 | 283,270 |
| 2010/07/08 | 3,070 | 3,105 | 3,030 | 3,045 | 313,010 |
| 2010/07/07 | 2,957 | 2,986 | 2,935 | 2,959 | 233,370 |
| 2010/07/06 | 2,933 | 3,005 | 2,876 | 2,988 | 246,480 |
| 2010/07/05 | 2,896 | 2,939 | 2,858 | 2,930 | 502,430 |
| 2010/07/02 | 2,920 | 2,930 | 2,874 | 2,895 | 493,470 |
| 2010/07/01 | 2,960 | 2,964 | 2,911 | 2,935 | 271,900 |
| 2010/06/30 | 3,020 | 3,080 | 2,987 | 3,015 | 321,640 |
| 2010/06/29 | 3,170 | 3,235 | 3,100 | 3,110 | 293,530 |
| 2010/06/28 | 3,235 | 3,260 | 3,185 | 3,195 | 233,120 |
| 2010/06/25 | 3,325 | 3,345 | 3,240 | 3,265 | 420,770 |
| 2010/06/24 | 3,370 | 3,445 | 3,360 | 3,395 | 187,610 |
| 2010/06/23 | 3,370 | 3,385 | 3,340 | 3,350 | 244,280 |
| 2010/06/22 | 3,405 | 3,435 | 3,380 | 3,380 | 234,070 |
| 2010/06/21 | 3,430 | 3,480 | 3,390 | 3,480 | 248,980 |
| 2010/06/18 | 3,440 | 3,490 | 3,395 | 3,415 | 138,400 |
| 2010/06/17 | 3,490 | 3,535 | 3,430 | 3,440 | 232,280 |
| 2010/06/16 | 3,540 | 3,565 | 3,510 | 3,515 | 193,010 |
| 2010/06/15 | 3,480 | 3,530 | 3,470 | 3,470 | 118,270 |
| 2010/06/14 | 3,530 | 3,550 | 3,490 | 3,515 | 121,530 |
| 2010/06/11 | 3,480 | 3,560 | 3,475 | 3,510 | 244,020 |
| 2010/06/10 | 3,480 | 3,505 | 3,445 | 3,465 | 249,400 |
| 2010/06/09 | 3,495 | 3,540 | 3,435 | 3,470 | 128,150 |
| 2010/06/08 | 3,475 | 3,595 | 3,430 | 3,540 | 233,960 |
| 2010/06/07 | 3,545 | 3,545 | 3,405 | 3,475 | 190,680 |
| 2010/06/04 | 3,560 | 3,630 | 3,535 | 3,615 | 223,580 |
| 2010/06/03 | 3,470 | 3,565 | 3,455 | 3,555 | 130,830 |
| 2010/06/02 | 3,385 | 3,445 | 3,340 | 3,400 | 250,720 |
| 2010/06/01 | 3,350 | 3,470 | 3,310 | 3,410 | 261,330 |
| 2010/05/31 | 3,425 | 3,450 | 3,360 | 3,400 | 205,090 |
| 2010/05/28 | 3,480 | 3,580 | 3,385 | 3,430 | 296,090 |
| 2010/05/27 | 3,285 | 3,470 | 3,265 | 3,460 | 270,400 |
| 2010/05/26 | 3,290 | 3,330 | 3,225 | 3,285 | 334,380 |
| 2010/05/25 | 3,330 | 3,330 | 3,220 | 3,295 | 159,660 |
| 2010/05/24 | 3,305 | 3,335 | 3,260 | 3,335 | 175,580 |
| 2010/05/21 | 3,315 | 3,365 | 3,285 | 3,365 | 181,630 |
| 2010/05/20 | 3,395 | 3,440 | 3,340 | 3,385 | 230,010 |
| 2010/05/19 | 3,405 | 3,450 | 3,325 | 3,415 | 196,650 |
| 2010/05/18 | 3,450 | 3,525 | 3,425 | 3,465 | 207,350 |
| 2010/05/17 | 3,530 | 3,615 | 3,415 | 3,460 | 228,550 |
| 2010/05/14 | 3,635 | 3,635 | 3,525 | 3,600 | 259,860 |
| 2010/05/13 | 3,495 | 3,655 | 3,490 | 3,640 | 251,550 |
| 2010/05/12 | 3,420 | 3,455 | 3,365 | 3,425 | 178,470 |
| 2010/05/11 | 3,560 | 3,570 | 3,415 | 3,420 | 157,350 |
| 2010/05/10 | 3,410 | 3,525 | 3,355 | 3,505 | 182,520 |
| 2010/05/07 | 3,445 | 3,460 | 3,365 | 3,440 | 216,240 |
| 2010/05/06 | 3,600 | 3,650 | 3,490 | 3,515 | 241,880 |
| 2010/04/30 | 3,685 | 3,730 | 3,615 | 3,655 | 187,430 |
| 2010/04/28 | 3,615 | 3,630 | 3,575 | 3,610 | 187,680 |
| 2010/04/27 | 3,720 | 3,750 | 3,665 | 3,740 | 185,170 |
| 2010/04/26 | 3,640 | 3,745 | 3,620 | 3,700 | 212,730 |
| 2010/04/23 | 3,540 | 3,580 | 3,520 | 3,570 | 183,810 |
| 2010/04/22 | 3,540 | 3,550 | 3,485 | 3,530 | 306,040 |
| 2010/04/21 | 3,400 | 3,480 | 3,390 | 3,470 | 218,430 |
| 2010/04/20 | 3,415 | 3,440 | 3,335 | 3,345 | 229,220 |
| 2010/04/19 | 3,365 | 3,425 | 3,350 | 3,385 | 186,020 |
| 2010/04/16 | 3,440 | 3,480 | 3,415 | 3,435 | 170,370 |
| 2010/04/15 | 3,400 | 3,445 | 3,395 | 3,435 | 170,090 |
| 2010/04/14 | 3,390 | 3,430 | 3,355 | 3,380 | 188,720 |
| 2010/04/13 | 3,345 | 3,370 | 3,320 | 3,365 | 166,250 |
| 2010/04/12 | 3,365 | 3,385 | 3,325 | 3,340 | 174,490 |
| 2010/04/09 | 3,310 | 3,365 | 3,300 | 3,330 | 145,900 |
| 2010/04/08 | 3,385 | 3,390 | 3,330 | 3,355 | 97,630 |
| 2010/04/07 | 3,380 | 3,465 | 3,355 | 3,440 | 253,180 |
| 2010/04/06 | 3,335 | 3,350 | 3,305 | 3,330 | 127,730 |
| 2010/04/05 | 3,385 | 3,385 | 3,330 | 3,355 | 131,910 |
| 2010/04/02 | 3,395 | 3,400 | 3,335 | 3,355 | 169,920 |
| 2010/04/01 | 3,470 | 3,480 | 3,375 | 3,390 | 180,110 |
| 2010/03/31 | 3,350 | 3,430 | 3,325 | 3,400 | 233,580 |
| 2010/03/30 | 3,275 | 3,350 | 3,265 | 3,350 | 252,840 |
| 2010/03/29 | 3,175 | 3,235 | 3,150 | 3,235 | 165,370 |
| 2010/03/26 | 3,170 | 3,215 | 3,165 | 3,210 | 219,560 |
| 2010/03/25 | 3,200 | 3,200 | 3,145 | 3,160 | 220,060 |
| 2010/03/24 | 3,165 | 3,180 | 3,135 | 3,165 | 262,610 |
| 2010/03/23 | 3,200 | 3,220 | 3,145 | 3,170 | 216,410 |
| 2010/03/19 | 3,285 | 3,290 | 3,205 | 3,205 | 278,850 |
| 2010/03/18 | 3,340 | 3,350 | 3,260 | 3,270 | 364,470 |
| 2010/03/17 | 3,295 | 3,350 | 3,270 | 3,335 | 327,120 |
| 2010/03/16 | 3,315 | 3,325 | 3,280 | 3,290 | 177,600 |
| 2010/03/15 | 3,350 | 3,375 | 3,310 | 3,345 | 106,470 |
| 2010/03/12 | 3,390 | 3,400 | 3,270 | 3,350 | 221,640 |
| 2010/03/11 | 3,300 | 3,370 | 3,285 | 3,365 | 163,040 |
| 2010/03/10 | 3,260 | 3,295 | 3,245 | 3,280 | 130,000 |
| 2010/03/09 | 3,215 | 3,290 | 3,200 | 3,280 | 120,980 |
| 2010/03/08 | 3,245 | 3,260 | 3,185 | 3,250 | 142,920 |
| 2010/03/05 | 3,105 | 3,175 | 3,100 | 3,175 | 160,210 |
| 2010/03/04 | 3,100 | 3,110 | 3,065 | 3,075 | 87,810 |
| 2010/03/03 | 3,065 | 3,090 | 3,040 | 3,085 | 85,120 |
| 2010/03/02 | 3,085 | 3,105 | 3,050 | 3,090 | 114,070 |
| 2010/03/01 | 3,075 | 3,115 | 3,065 | 3,105 | 93,180 |
| 2010/02/26 | 3,020 | 3,085 | 3,020 | 3,070 | 122,730 |
| 2010/02/25 | 3,050 | 3,110 | 3,025 | 3,030 | 138,670 |
| 2010/02/24 | 2,950 | 3,045 | 2,950 | 3,045 | 196,390 |
| 2010/02/23 | 3,020 | 3,050 | 2,987 | 3,015 | 222,800 |
| 2010/02/22 | 2,995 | 3,070 | 2,983 | 3,055 | 205,500 |
| 2010/02/19 | 3,015 | 3,045 | 2,937 | 2,947 | 296,970 |
| 2010/02/18 | 2,980 | 3,045 | 2,968 | 3,035 | 94,330 |
| 2010/02/17 | 2,975 | 2,999 | 2,954 | 2,995 | 105,690 |
| 2010/02/16 | 2,941 | 2,970 | 2,908 | 2,925 | 106,090 |
| 2010/02/15 | 2,972 | 2,982 | 2,926 | 2,947 | 148,050 |
| 2010/02/12 | 2,996 | 2,996 | 2,945 | 2,971 | 125,780 |
| 2010/02/10 | 2,995 | 2,995 | 2,954 | 2,955 | 160,910 |
| 2010/02/09 | 3,000 | 3,035 | 2,949 | 2,960 | 266,120 |
| 2010/02/08 | 3,030 | 3,100 | 3,025 | 3,060 | 252,700 |
| 2010/02/05 | 3,100 | 3,180 | 3,020 | 3,025 | 250,450 |
| 2010/02/04 | 3,200 | 3,225 | 3,145 | 3,200 | 161,490 |
| 2010/02/03 | 3,130 | 3,210 | 3,125 | 3,185 | 138,650 |
| 2010/02/02 | 3,040 | 3,150 | 3,040 | 3,135 | 124,060 |
| 2010/02/01 | 3,085 | 3,090 | 3,040 | 3,080 | 238,770 |
| 2010/01/29 | 3,120 | 3,145 | 3,070 | 3,120 | 227,940 |
| 2010/01/28 | 3,100 | 3,135 | 3,055 | 3,090 | 121,310 |
| 2010/01/27 | 3,105 | 3,160 | 3,050 | 3,060 | 229,940 |
| 2010/01/26 | 3,215 | 3,230 | 3,125 | 3,135 | 183,570 |
| 2010/01/25 | 3,210 | 3,220 | 3,160 | 3,195 | 194,480 |
| 2010/01/22 | 3,160 | 3,215 | 3,135 | 3,205 | 253,720 |
| 2010/01/21 | 3,185 | 3,250 | 3,150 | 3,230 | 212,520 |
| 2010/01/20 | 3,250 | 3,250 | 3,165 | 3,180 | 128,220 |
| 2010/01/19 | 3,240 | 3,245 | 3,165 | 3,180 | 117,030 |
| 2010/01/18 | 3,220 | 3,255 | 3,200 | 3,235 | 114,610 |
| 2010/01/15 | 3,300 | 3,300 | 3,185 | 3,260 | 217,990 |
| 2010/01/14 | 3,250 | 3,275 | 3,210 | 3,270 | 172,360 |
| 2010/01/13 | 3,215 | 3,295 | 3,185 | 3,200 | 215,760 |
| 2010/01/12 | 3,160 | 3,250 | 3,150 | 3,210 | 205,450 |
| 2010/01/08 | 3,100 | 3,155 | 3,045 | 3,140 | 265,280 |
| 2010/01/07 | 3,180 | 3,180 | 3,070 | 3,095 | 322,050 |
| 2010/01/06 | 2,940 | 3,000 | 2,880 | 2,986 | 293,570 |
| 2010/01/05 | 2,821 | 2,975 | 2,811 | 2,915 | 208,770 |
| 2010/01/04 | 2,845 | 2,867 | 2,787 | 2,820 | 94,060 |