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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,035 | 3,050 | 3,005 | 3,050 | 67,570 |
| 2011/12/29 | 2,999 | 3,035 | 2,971 | 3,030 | 73,530 |
| 2011/12/28 | 2,972 | 2,996 | 2,962 | 2,984 | 91,540 |
| 2011/12/27 | 2,904 | 2,968 | 2,904 | 2,954 | 62,300 |
| 2011/12/26 | 2,988 | 2,988 | 2,928 | 2,945 | 94,300 |
| 2011/12/22 | 2,910 | 2,941 | 2,876 | 2,915 | 137,080 |
| 2011/12/21 | 2,921 | 2,944 | 2,903 | 2,930 | 94,500 |
| 2011/12/20 | 2,944 | 2,944 | 2,857 | 2,900 | 104,260 |
| 2011/12/19 | 2,940 | 2,940 | 2,860 | 2,897 | 166,050 |
| 2011/12/16 | 2,980 | 2,980 | 2,931 | 2,967 | 163,310 |
| 2011/12/15 | 3,025 | 3,050 | 2,967 | 2,982 | 131,640 |
| 2011/12/14 | 3,050 | 3,075 | 3,025 | 3,065 | 108,590 |
| 2011/12/13 | 3,015 | 3,095 | 3,005 | 3,080 | 140,860 |
| 2011/12/12 | 3,060 | 3,105 | 3,055 | 3,075 | 118,260 |
| 2011/12/09 | 3,015 | 3,040 | 2,998 | 3,025 | 207,850 |
| 2011/12/08 | 2,982 | 3,020 | 2,980 | 3,005 | 154,860 |
| 2011/12/07 | 2,991 | 3,020 | 2,972 | 3,005 | 172,840 |
| 2011/12/06 | 2,980 | 3,030 | 2,961 | 2,980 | 200,040 |
| 2011/12/05 | 3,045 | 3,060 | 3,025 | 3,050 | 69,570 |
| 2011/12/02 | 3,000 | 3,055 | 2,991 | 3,030 | 118,910 |
| 2011/12/01 | 2,996 | 3,020 | 2,954 | 2,991 | 298,390 |
| 2011/11/30 | 2,874 | 2,908 | 2,850 | 2,896 | 212,700 |
| 2011/11/29 | 2,914 | 2,943 | 2,850 | 2,916 | 147,650 |
| 2011/11/28 | 2,848 | 2,914 | 2,833 | 2,878 | 118,460 |
| 2011/11/25 | 2,871 | 2,890 | 2,816 | 2,859 | 137,220 |
| 2011/11/24 | 2,850 | 2,914 | 2,810 | 2,890 | 118,780 |
| 2011/11/22 | 2,894 | 2,938 | 2,866 | 2,881 | 121,690 |
| 2011/11/21 | 2,915 | 2,950 | 2,911 | 2,927 | 81,410 |
| 2011/11/18 | 2,997 | 2,999 | 2,936 | 2,940 | 120,830 |
| 2011/11/17 | 2,979 | 3,005 | 2,911 | 2,997 | 144,990 |
| 2011/11/16 | 3,020 | 3,030 | 2,951 | 2,965 | 152,130 |
| 2011/11/15 | 3,075 | 3,100 | 3,015 | 3,020 | 108,420 |
| 2011/11/14 | 3,085 | 3,145 | 3,060 | 3,085 | 162,320 |
| 2011/11/11 | 3,150 | 3,155 | 3,045 | 3,060 | 172,940 |
| 2011/11/10 | 3,015 | 3,125 | 2,999 | 3,115 | 217,570 |
| 2011/11/09 | 3,025 | 3,100 | 3,005 | 3,085 | 159,670 |
| 2011/11/08 | 3,065 | 3,130 | 2,990 | 3,010 | 213,380 |
| 2011/11/07 | 3,055 | 3,075 | 3,015 | 3,060 | 88,710 |
| 2011/11/04 | 3,045 | 3,090 | 3,000 | 3,085 | 94,120 |
| 2011/11/02 | 3,020 | 3,060 | 2,973 | 2,983 | 158,330 |
| 2011/11/01 | 3,045 | 3,090 | 3,015 | 3,055 | 95,730 |
| 2011/10/31 | 3,110 | 3,160 | 3,075 | 3,075 | 168,190 |
| 2011/10/28 | 3,220 | 3,250 | 3,135 | 3,145 | 116,900 |
| 2011/10/27 | 3,045 | 3,250 | 3,025 | 3,200 | 206,220 |
| 2011/10/26 | 2,980 | 3,085 | 2,940 | 3,045 | 138,820 |
| 2011/10/25 | 3,080 | 3,090 | 3,025 | 3,035 | 98,810 |
| 2011/10/24 | 3,095 | 3,130 | 3,055 | 3,085 | 92,220 |
| 2011/10/21 | 3,130 | 3,130 | 3,060 | 3,090 | 89,850 |
| 2011/10/20 | 3,075 | 3,150 | 3,030 | 3,145 | 203,350 |
| 2011/10/19 | 3,040 | 3,075 | 3,020 | 3,065 | 176,090 |
| 2011/10/18 | 3,065 | 3,065 | 3,005 | 3,015 | 124,980 |
| 2011/10/17 | 3,085 | 3,130 | 3,075 | 3,105 | 210,930 |
| 2011/10/14 | 3,085 | 3,100 | 3,005 | 3,015 | 275,170 |
| 2011/10/13 | 3,195 | 3,230 | 3,120 | 3,140 | 204,150 |
| 2011/10/12 | 3,280 | 3,295 | 3,185 | 3,190 | 161,310 |
| 2011/10/11 | 3,225 | 3,330 | 3,225 | 3,310 | 249,200 |
| 2011/10/07 | 3,200 | 3,225 | 3,120 | 3,135 | 226,390 |
| 2011/10/06 | 3,235 | 3,250 | 3,165 | 3,210 | 206,150 |
| 2011/10/05 | 3,245 | 3,245 | 3,185 | 3,210 | 280,900 |
| 2011/10/04 | 3,195 | 3,280 | 3,185 | 3,280 | 341,790 |
| 2011/10/03 | 3,145 | 3,205 | 3,105 | 3,200 | 314,720 |
| 2011/09/30 | 3,135 | 3,180 | 3,075 | 3,125 | 301,400 |
| 2011/09/29 | 2,942 | 3,005 | 2,935 | 3,005 | 182,700 |
| 2011/09/28 | 2,924 | 3,010 | 2,904 | 2,958 | 329,550 |
| 2011/09/27 | 2,944 | 3,010 | 2,934 | 2,959 | 235,230 |
| 2011/09/26 | 2,929 | 2,944 | 2,826 | 2,873 | 190,950 |
| 2011/09/22 | 2,952 | 2,953 | 2,900 | 2,926 | 122,070 |
| 2011/09/21 | 2,959 | 3,010 | 2,941 | 3,010 | 86,750 |
| 2011/09/20 | 3,030 | 3,050 | 2,950 | 2,963 | 130,420 |
| 2011/09/16 | 2,958 | 3,040 | 2,954 | 3,025 | 175,790 |
| 2011/09/15 | 2,916 | 2,949 | 2,870 | 2,908 | 176,030 |
| 2011/09/14 | 2,884 | 2,884 | 2,809 | 2,866 | 248,000 |
| 2011/09/13 | 2,829 | 2,890 | 2,790 | 2,883 | 143,410 |
| 2011/09/12 | 2,827 | 2,846 | 2,795 | 2,803 | 112,380 |
| 2011/09/09 | 2,863 | 2,908 | 2,856 | 2,885 | 215,090 |
| 2011/09/08 | 2,814 | 2,858 | 2,814 | 2,840 | 125,910 |
| 2011/09/07 | 2,807 | 2,849 | 2,772 | 2,809 | 234,230 |
| 2011/09/06 | 2,915 | 2,915 | 2,801 | 2,804 | 199,040 |
| 2011/09/05 | 2,950 | 2,975 | 2,896 | 2,916 | 200,190 |
| 2011/09/02 | 3,020 | 3,085 | 3,005 | 3,010 | 134,620 |
| 2011/09/01 | 3,125 | 3,145 | 3,075 | 3,085 | 231,510 |
| 2011/08/31 | 3,010 | 3,090 | 3,010 | 3,080 | 219,220 |
| 2011/08/30 | 2,992 | 3,010 | 2,972 | 2,995 | 135,340 |
| 2011/08/29 | 2,953 | 3,005 | 2,931 | 2,963 | 113,750 |
| 2011/08/26 | 2,902 | 2,978 | 2,882 | 2,953 | 108,210 |
| 2011/08/25 | 2,929 | 2,963 | 2,876 | 2,897 | 288,770 |
| 2011/08/24 | 3,055 | 3,055 | 2,904 | 2,918 | 301,660 |
| 2011/08/23 | 3,080 | 3,095 | 3,005 | 3,050 | 132,200 |
| 2011/08/22 | 3,025 | 3,055 | 3,000 | 3,010 | 112,710 |
| 2011/08/19 | 3,055 | 3,085 | 3,000 | 3,020 | 177,810 |
| 2011/08/18 | 3,190 | 3,190 | 3,105 | 3,130 | 186,300 |
| 2011/08/17 | 3,110 | 3,200 | 3,110 | 3,190 | 122,870 |
| 2011/08/16 | 3,190 | 3,210 | 3,135 | 3,150 | 203,100 |
| 2011/08/15 | 3,120 | 3,210 | 3,095 | 3,180 | 156,400 |
| 2011/08/12 | 3,110 | 3,135 | 3,035 | 3,050 | 151,500 |
| 2011/08/11 | 2,985 | 3,075 | 2,981 | 3,050 | 198,770 |
| 2011/08/10 | 3,150 | 3,155 | 3,065 | 3,085 | 151,450 |
| 2011/08/09 | 2,991 | 3,080 | 2,903 | 3,080 | 281,510 |
| 2011/08/08 | 3,115 | 3,125 | 3,035 | 3,065 | 152,920 |
| 2011/08/05 | 3,200 | 3,220 | 3,130 | 3,170 | 214,150 |
| 2011/08/04 | 3,390 | 3,450 | 3,350 | 3,365 | 177,730 |
| 2011/08/03 | 3,355 | 3,385 | 3,325 | 3,385 | 154,840 |
| 2011/08/02 | 3,400 | 3,425 | 3,355 | 3,400 | 152,180 |
| 2011/08/01 | 3,365 | 3,460 | 3,365 | 3,405 | 198,070 |
| 2011/07/29 | 3,330 | 3,375 | 3,300 | 3,330 | 203,630 |
| 2011/07/28 | 3,320 | 3,340 | 3,290 | 3,300 | 98,200 |
| 2011/07/27 | 3,330 | 3,360 | 3,305 | 3,335 | 124,740 |
| 2011/07/26 | 3,345 | 3,390 | 3,335 | 3,365 | 104,560 |
| 2011/07/25 | 3,370 | 3,385 | 3,330 | 3,345 | 117,930 |
| 2011/07/22 | 3,360 | 3,385 | 3,320 | 3,370 | 159,490 |
| 2011/07/21 | 3,260 | 3,315 | 3,235 | 3,310 | 213,080 |
| 2011/07/20 | 3,250 | 3,275 | 3,220 | 3,245 | 133,050 |
| 2011/07/19 | 3,175 | 3,205 | 3,155 | 3,200 | 121,540 |
| 2011/07/15 | 3,155 | 3,185 | 3,150 | 3,185 | 104,840 |
| 2011/07/14 | 3,190 | 3,210 | 3,150 | 3,170 | 118,460 |
| 2011/07/13 | 3,190 | 3,235 | 3,175 | 3,225 | 137,360 |
| 2011/07/12 | 3,185 | 3,200 | 3,135 | 3,175 | 178,500 |
| 2011/07/11 | 3,245 | 3,290 | 3,225 | 3,240 | 147,040 |
| 2011/07/08 | 3,340 | 3,360 | 3,250 | 3,255 | 141,730 |
| 2011/07/07 | 3,260 | 3,310 | 3,250 | 3,295 | 152,120 |
| 2011/07/06 | 3,200 | 3,260 | 3,175 | 3,260 | 143,750 |
| 2011/07/05 | 3,215 | 3,260 | 3,185 | 3,225 | 165,780 |
| 2011/07/04 | 3,185 | 3,235 | 3,185 | 3,225 | 235,910 |
| 2011/07/01 | 3,130 | 3,140 | 3,090 | 3,130 | 152,540 |
| 2011/06/30 | 3,100 | 3,120 | 3,075 | 3,100 | 145,180 |
| 2011/06/29 | 3,035 | 3,080 | 3,035 | 3,070 | 219,320 |
| 2011/06/28 | 2,958 | 3,080 | 2,908 | 3,030 | 473,840 |
| 2011/06/27 | 2,851 | 2,913 | 2,821 | 2,908 | 278,620 |
| 2011/06/24 | 2,844 | 2,874 | 2,831 | 2,842 | 145,410 |
| 2011/06/23 | 2,830 | 2,875 | 2,815 | 2,843 | 138,770 |
| 2011/06/22 | 2,822 | 2,870 | 2,822 | 2,859 | 187,570 |
| 2011/06/21 | 2,816 | 2,831 | 2,785 | 2,809 | 146,030 |
| 2011/06/20 | 2,815 | 2,855 | 2,793 | 2,800 | 139,230 |
| 2011/06/17 | 2,834 | 2,836 | 2,771 | 2,784 | 256,610 |
| 2011/06/16 | 2,870 | 2,897 | 2,845 | 2,846 | 175,320 |
| 2011/06/15 | 2,942 | 2,957 | 2,885 | 2,916 | 107,600 |
| 2011/06/14 | 2,878 | 2,929 | 2,853 | 2,922 | 137,320 |
| 2011/06/13 | 2,910 | 2,915 | 2,878 | 2,888 | 124,300 |
| 2011/06/10 | 2,973 | 2,997 | 2,940 | 2,966 | 182,490 |
| 2011/06/09 | 2,930 | 2,945 | 2,898 | 2,942 | 144,940 |
| 2011/06/08 | 2,972 | 2,992 | 2,911 | 2,937 | 178,190 |
| 2011/06/07 | 2,910 | 3,010 | 2,883 | 2,972 | 137,630 |
| 2011/06/06 | 2,959 | 2,979 | 2,900 | 2,934 | 174,230 |
| 2011/06/03 | 2,981 | 3,055 | 2,945 | 2,956 | 215,930 |
| 2011/06/02 | 3,010 | 3,025 | 2,956 | 3,010 | 235,420 |
| 2011/06/01 | 3,120 | 3,120 | 3,035 | 3,080 | 150,490 |
| 2011/05/31 | 3,010 | 3,095 | 2,998 | 3,095 | 244,780 |
| 2011/05/30 | 2,989 | 3,040 | 2,959 | 3,030 | 82,620 |
| 2011/05/27 | 2,904 | 3,035 | 2,901 | 3,005 | 174,180 |
| 2011/05/26 | 2,912 | 2,931 | 2,893 | 2,919 | 168,680 |
| 2011/05/25 | 2,955 | 2,965 | 2,890 | 2,918 | 153,340 |
| 2011/05/24 | 2,922 | 2,989 | 2,910 | 2,979 | 140,170 |
| 2011/05/23 | 2,983 | 2,996 | 2,945 | 2,951 | 182,510 |
| 2011/05/20 | 3,085 | 3,105 | 3,010 | 3,010 | 122,240 |
| 2011/05/19 | 3,090 | 3,120 | 3,035 | 3,050 | 113,080 |
| 2011/05/18 | 3,030 | 3,100 | 3,015 | 3,085 | 131,060 |
| 2011/05/17 | 3,045 | 3,075 | 2,991 | 2,995 | 190,150 |
| 2011/05/16 | 3,105 | 3,115 | 3,050 | 3,050 | 171,350 |
| 2011/05/13 | 3,280 | 3,280 | 3,130 | 3,165 | 232,140 |
| 2011/05/12 | 3,235 | 3,280 | 3,235 | 3,260 | 158,300 |
| 2011/05/11 | 3,280 | 3,320 | 3,280 | 3,295 | 172,920 |
| 2011/05/10 | 3,280 | 3,295 | 3,235 | 3,260 | 286,600 |
| 2011/05/09 | 3,265 | 3,285 | 3,215 | 3,245 | 209,420 |
| 2011/05/06 | 3,270 | 3,290 | 3,240 | 3,265 | 171,570 |
| 2011/05/02 | 3,250 | 3,285 | 3,230 | 3,270 | 77,240 |
| 2011/04/28 | 3,145 | 3,225 | 3,125 | 3,225 | 135,880 |
| 2011/04/27 | 3,140 | 3,165 | 3,100 | 3,105 | 138,140 |
| 2011/04/26 | 3,040 | 3,125 | 3,030 | 3,120 | 139,390 |
| 2011/04/25 | 3,075 | 3,095 | 3,045 | 3,070 | 80,840 |
| 2011/04/22 | 3,035 | 3,075 | 3,020 | 3,055 | 63,070 |
| 2011/04/21 | 3,075 | 3,075 | 3,030 | 3,065 | 111,210 |
| 2011/04/20 | 3,095 | 3,095 | 3,030 | 3,040 | 163,460 |
| 2011/04/19 | 3,040 | 3,070 | 3,015 | 3,070 | 158,590 |
| 2011/04/18 | 3,085 | 3,120 | 3,070 | 3,080 | 89,030 |
| 2011/04/15 | 3,115 | 3,140 | 3,090 | 3,100 | 120,000 |
| 2011/04/14 | 3,100 | 3,180 | 3,070 | 3,155 | 121,320 |
| 2011/04/13 | 3,085 | 3,130 | 3,070 | 3,125 | 101,850 |
| 2011/04/12 | 3,110 | 3,135 | 3,060 | 3,115 | 158,640 |
| 2011/04/11 | 3,120 | 3,200 | 3,105 | 3,160 | 136,680 |
| 2011/04/08 | 3,070 | 3,175 | 3,045 | 3,165 | 165,610 |
| 2011/04/07 | 3,145 | 3,170 | 3,095 | 3,105 | 176,810 |
| 2011/04/06 | 3,180 | 3,215 | 3,115 | 3,140 | 156,290 |
| 2011/04/05 | 3,215 | 3,230 | 3,090 | 3,110 | 104,480 |
| 2011/04/04 | 3,265 | 3,275 | 3,185 | 3,210 | 114,940 |
| 2011/04/01 | 3,305 | 3,390 | 3,285 | 3,285 | 209,680 |
| 2011/03/31 | 3,255 | 3,350 | 3,235 | 3,335 | 205,860 |
| 2011/03/30 | 3,185 | 3,235 | 3,130 | 3,225 | 114,820 |
| 2011/03/29 | 3,165 | 3,220 | 3,090 | 3,175 | 176,840 |
| 2011/03/28 | 3,215 | 3,220 | 3,165 | 3,190 | 134,010 |
| 2011/03/25 | 3,290 | 3,290 | 3,140 | 3,175 | 168,830 |
| 2011/03/24 | 3,290 | 3,305 | 3,175 | 3,235 | 260,850 |
| 2011/03/23 | 3,330 | 3,335 | 3,255 | 3,295 | 171,820 |
| 2011/03/22 | 3,275 | 3,380 | 3,250 | 3,335 | 264,110 |
| 2011/03/18 | 3,300 | 3,335 | 3,130 | 3,160 | 223,900 |
| 2011/03/17 | 2,914 | 3,065 | 2,880 | 3,020 | 231,750 |
| 2011/03/16 | 2,830 | 3,125 | 2,830 | 3,085 | 413,160 |
| 2011/03/15 | 2,970 | 2,989 | 2,521 | 2,780 | 432,880 |
| 2011/03/14 | 3,230 | 3,275 | 3,075 | 3,095 | 405,920 |
| 2011/03/11 | 3,385 | 3,420 | 3,330 | 3,350 | 308,910 |
| 2011/03/10 | 3,480 | 3,525 | 3,405 | 3,425 | 136,050 |
| 2011/03/09 | 3,520 | 3,570 | 3,485 | 3,495 | 122,250 |
| 2011/03/08 | 3,520 | 3,555 | 3,485 | 3,500 | 85,920 |
| 2011/03/07 | 3,550 | 3,570 | 3,480 | 3,520 | 142,070 |
| 2011/03/04 | 3,590 | 3,610 | 3,565 | 3,600 | 77,610 |
| 2011/03/03 | 3,525 | 3,565 | 3,505 | 3,550 | 90,440 |
| 2011/03/02 | 3,550 | 3,575 | 3,510 | 3,535 | 261,360 |
| 2011/03/01 | 3,630 | 3,650 | 3,590 | 3,640 | 255,590 |
| 2011/02/28 | 3,570 | 3,655 | 3,515 | 3,620 | 276,100 |
| 2011/02/25 | 3,530 | 3,635 | 3,475 | 3,610 | 346,640 |
| 2011/02/24 | 3,530 | 3,555 | 3,490 | 3,510 | 305,480 |
| 2011/02/23 | 3,600 | 3,670 | 3,550 | 3,550 | 315,530 |
| 2011/02/22 | 3,655 | 3,695 | 3,575 | 3,610 | 209,610 |
| 2011/02/21 | 3,700 | 3,730 | 3,650 | 3,710 | 183,320 |
| 2011/02/18 | 3,640 | 3,700 | 3,575 | 3,665 | 235,580 |
| 2011/02/17 | 3,570 | 3,655 | 3,560 | 3,620 | 256,120 |
| 2011/02/16 | 3,415 | 3,615 | 3,395 | 3,580 | 449,420 |
| 2011/02/15 | 3,375 | 3,445 | 3,365 | 3,400 | 210,650 |
| 2011/02/14 | 3,275 | 3,380 | 3,255 | 3,340 | 263,930 |
| 2011/02/10 | 3,240 | 3,280 | 3,225 | 3,265 | 286,480 |
| 2011/02/09 | 3,305 | 3,315 | 3,225 | 3,225 | 181,040 |
| 2011/02/08 | 3,305 | 3,325 | 3,250 | 3,250 | 219,310 |
| 2011/02/07 | 3,370 | 3,405 | 3,270 | 3,285 | 259,560 |
| 2011/02/04 | 3,415 | 3,420 | 3,355 | 3,365 | 78,180 |
| 2011/02/03 | 3,340 | 3,375 | 3,310 | 3,350 | 126,630 |
| 2011/02/02 | 3,285 | 3,385 | 3,285 | 3,355 | 145,230 |
| 2011/02/01 | 3,310 | 3,355 | 3,265 | 3,280 | 140,350 |
| 2011/01/31 | 3,300 | 3,375 | 3,270 | 3,325 | 133,280 |
| 2011/01/28 | 3,395 | 3,395 | 3,290 | 3,335 | 171,300 |
| 2011/01/27 | 3,365 | 3,410 | 3,350 | 3,395 | 112,430 |
| 2011/01/26 | 3,435 | 3,450 | 3,360 | 3,375 | 173,850 |
| 2011/01/25 | 3,430 | 3,490 | 3,385 | 3,470 | 164,700 |
| 2011/01/24 | 3,410 | 3,445 | 3,355 | 3,435 | 192,470 |
| 2011/01/21 | 3,480 | 3,490 | 3,375 | 3,420 | 249,180 |
| 2011/01/20 | 3,480 | 3,490 | 3,435 | 3,440 | 190,170 |
| 2011/01/19 | 3,415 | 3,500 | 3,400 | 3,500 | 184,620 |
| 2011/01/18 | 3,350 | 3,480 | 3,345 | 3,435 | 216,320 |
| 2011/01/17 | 3,350 | 3,375 | 3,325 | 3,330 | 134,850 |
| 2011/01/14 | 3,385 | 3,400 | 3,335 | 3,345 | 251,850 |
| 2011/01/13 | 3,405 | 3,440 | 3,335 | 3,380 | 247,370 |
| 2011/01/12 | 3,360 | 3,415 | 3,325 | 3,340 | 233,560 |
| 2011/01/11 | 3,330 | 3,355 | 3,275 | 3,290 | 249,060 |
| 2011/01/07 | 3,375 | 3,400 | 3,325 | 3,340 | 271,060 |
| 2011/01/06 | 3,385 | 3,440 | 3,340 | 3,350 | 241,170 |
| 2011/01/05 | 3,285 | 3,385 | 3,265 | 3,375 | 422,040 |
| 2011/01/04 | 3,240 | 3,325 | 3,235 | 3,310 | 328,450 |