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 |
---|---|---|---|---|---|
2013/12/30 | 651 | 651 | 640 | 645 | 1,820,800 |
2013/12/27 | 650 | 654 | 642 | 650 | 2,936,700 |
2013/12/26 | 631 | 646 | 621 | 644 | 3,361,000 |
2013/12/25 | 627 | 629 | 612 | 624 | 2,220,600 |
2013/12/24 | 617 | 633 | 614 | 630 | 3,620,000 |
2013/12/20 | 598 | 616 | 598 | 615 | 3,742,500 |
2013/12/19 | 603 | 607 | 592 | 595 | 3,873,400 |
2013/12/18 | 596 | 600 | 593 | 599 | 1,643,300 |
2013/12/17 | 599 | 607 | 594 | 598 | 1,354,700 |
2013/12/16 | 606 | 610 | 592 | 593 | 1,556,700 |
2013/12/13 | 604 | 613 | 597 | 606 | 3,107,400 |
2013/12/12 | 612 | 620 | 608 | 610 | 2,141,400 |
2013/12/11 | 619 | 623 | 608 | 613 | 2,662,300 |
2013/12/10 | 619 | 626 | 614 | 625 | 3,169,000 |
2013/12/09 | 607 | 617 | 602 | 617 | 2,896,000 |
2013/12/06 | 586 | 590 | 583 | 587 | 2,711,000 |
2013/12/05 | 579 | 595 | 578 | 588 | 3,672,200 |
2013/12/04 | 592 | 592 | 580 | 584 | 3,451,900 |
2013/12/03 | 614 | 616 | 599 | 602 | 4,026,400 |
2013/12/02 | 610 | 617 | 607 | 615 | 2,443,200 |
2013/11/29 | 604 | 612 | 599 | 612 | 2,964,300 |
2013/11/28 | 588 | 604 | 585 | 603 | 2,504,900 |
2013/11/27 | 585 | 586 | 576 | 579 | 2,121,200 |
2013/11/26 | 596 | 599 | 588 | 596 | 1,591,000 |
2013/11/25 | 601 | 604 | 597 | 603 | 1,373,300 |
2013/11/22 | 605 | 607 | 594 | 600 | 2,242,200 |
2013/11/21 | 592 | 602 | 587 | 596 | 2,159,200 |
2013/11/20 | 584 | 595 | 584 | 587 | 1,293,000 |
2013/11/19 | 596 | 596 | 580 | 586 | 3,727,000 |
2013/11/18 | 608 | 613 | 598 | 600 | 3,080,600 |
2013/11/15 | 580 | 602 | 578 | 599 | 4,647,900 |
2013/11/14 | 565 | 578 | 561 | 574 | 4,166,400 |
2013/11/13 | 565 | 575 | 557 | 566 | 3,513,600 |
2013/11/12 | 554 | 575 | 553 | 575 | 2,850,900 |
2013/11/11 | 565 | 567 | 549 | 553 | 2,315,400 |
2013/11/08 | 551 | 560 | 545 | 556 | 2,363,600 |
2013/11/07 | 565 | 568 | 555 | 564 | 2,341,700 |
2013/11/06 | 554 | 573 | 544 | 570 | 3,172,800 |
2013/11/05 | 552 | 552 | 535 | 550 | 1,845,500 |
2013/11/01 | 554 | 555 | 532 | 540 | 2,516,600 |
2013/10/31 | 557 | 562 | 546 | 554 | 2,518,800 |
2013/10/30 | 552 | 556 | 550 | 556 | 1,945,300 |
2013/10/29 | 548 | 551 | 541 | 545 | 1,445,000 |
2013/10/28 | 558 | 558 | 542 | 547 | 2,243,800 |
2013/10/25 | 542 | 557 | 540 | 554 | 3,430,300 |
2013/10/24 | 528 | 544 | 526 | 542 | 1,892,100 |
2013/10/23 | 537 | 554 | 533 | 537 | 3,305,100 |
2013/10/22 | 537 | 537 | 528 | 534 | 1,077,400 |
2013/10/21 | 533 | 535 | 524 | 535 | 1,245,600 |
2013/10/18 | 529 | 533 | 523 | 530 | 1,117,900 |
2013/10/17 | 530 | 534 | 521 | 529 | 1,538,700 |
2013/10/16 | 529 | 530 | 519 | 525 | 2,384,600 |
2013/10/15 | 528 | 535 | 522 | 529 | 1,913,100 |
2013/10/11 | 521 | 528 | 514 | 525 | 1,650,900 |
2013/10/10 | 504 | 511 | 501 | 508 | 1,176,200 |
2013/10/09 | 488 | 503 | 483 | 501 | 1,758,000 |
2013/10/08 | 484 | 497 | 481 | 494 | 1,306,000 |
2013/10/07 | 500 | 500 | 481 | 491 | 1,880,900 |
2013/10/04 | 500 | 510 | 494 | 505 | 1,832,800 |
2013/10/03 | 505 | 511 | 501 | 509 | 1,748,500 |
2013/10/02 | 517 | 519 | 499 | 507 | 2,157,000 |
2013/10/01 | 516 | 521 | 508 | 519 | 2,178,700 |
2013/09/30 | 525 | 527 | 518 | 519 | 1,920,400 |
2013/09/27 | 530 | 535 | 521 | 532 | 1,964,400 |
2013/09/26 | 512 | 526 | 508 | 526 | 2,212,700 |
2013/09/25 | 527 | 528 | 521 | 525 | 2,064,500 |
2013/09/24 | 525 | 528 | 521 | 525 | 1,663,600 |
2013/09/20 | 536 | 537 | 526 | 529 | 1,650,400 |
2013/09/19 | 520 | 537 | 520 | 537 | 3,080,800 |
2013/09/18 | 502 | 519 | 501 | 515 | 2,786,300 |
2013/09/17 | 505 | 506 | 496 | 498 | 1,398,700 |
2013/09/13 | 497 | 508 | 494 | 505 | 3,233,500 |
2013/09/12 | 500 | 505 | 493 | 505 | 1,749,000 |
2013/09/11 | 508 | 508 | 497 | 502 | 1,440,400 |
2013/09/10 | 491 | 504 | 489 | 502 | 2,157,200 |
2013/09/09 | 493 | 494 | 485 | 487 | 1,534,600 |
2013/09/06 | 494 | 494 | 470 | 474 | 2,692,500 |
2013/09/05 | 489 | 498 | 484 | 495 | 1,893,600 |
2013/09/04 | 479 | 487 | 475 | 485 | 1,726,100 |
2013/09/03 | 480 | 493 | 480 | 485 | 3,149,500 |
2013/09/02 | 449 | 471 | 449 | 467 | 2,498,800 |
2013/08/30 | 452 | 455 | 445 | 446 | 2,324,100 |
2013/08/29 | 447 | 452 | 443 | 449 | 2,121,100 |
2013/08/28 | 450 | 450 | 440 | 443 | 2,700,100 |
2013/08/27 | 464 | 470 | 458 | 463 | 1,346,800 |
2013/08/26 | 475 | 477 | 468 | 470 | 1,392,300 |
2013/08/23 | 472 | 476 | 464 | 470 | 1,420,200 |
2013/08/22 | 465 | 465 | 456 | 459 | 1,828,400 |
2013/08/21 | 460 | 464 | 453 | 462 | 1,621,300 |
2013/08/20 | 472 | 472 | 460 | 461 | 1,586,100 |
2013/08/19 | 471 | 478 | 464 | 478 | 1,315,600 |
2013/08/16 | 472 | 477 | 463 | 473 | 1,851,700 |
2013/08/15 | 479 | 483 | 474 | 477 | 1,468,400 |
2013/08/14 | 483 | 487 | 477 | 487 | 1,403,400 |
2013/08/13 | 484 | 484 | 471 | 481 | 1,571,200 |
2013/08/12 | 476 | 480 | 470 | 474 | 1,253,800 |
2013/08/09 | 493 | 496 | 483 | 486 | 1,394,200 |
2013/08/08 | 491 | 500 | 489 | 490 | 2,415,800 |
2013/08/07 | 502 | 508 | 495 | 496 | 3,017,500 |
2013/08/06 | 515 | 524 | 500 | 519 | 2,412,600 |
2013/08/05 | 516 | 529 | 513 | 525 | 1,894,600 |
2013/08/02 | 521 | 525 | 510 | 524 | 2,691,600 |
2013/08/01 | 502 | 513 | 502 | 512 | 1,902,400 |
2013/07/31 | 508 | 518 | 500 | 504 | 3,872,200 |
2013/07/30 | 471 | 505 | 471 | 504 | 3,233,900 |
2013/07/29 | 496 | 501 | 469 | 470 | 3,029,400 |
2013/07/26 | 504 | 522 | 503 | 511 | 4,148,500 |
2013/07/25 | 533 | 534 | 508 | 509 | 3,557,800 |
2013/07/24 | 509 | 534 | 504 | 533 | 7,649,100 |
2013/07/23 | 478 | 513 | 478 | 504 | 4,113,700 |
2013/07/22 | 493 | 493 | 478 | 483 | 2,095,100 |
2013/07/19 | 497 | 498 | 481 | 488 | 2,559,700 |
2013/07/18 | 490 | 494 | 485 | 491 | 1,816,100 |
2013/07/17 | 494 | 499 | 484 | 488 | 3,169,200 |
2013/07/16 | 501 | 509 | 495 | 500 | 1,553,900 |
2013/07/12 | 498 | 501 | 492 | 499 | 2,145,000 |
2013/07/11 | 485 | 499 | 484 | 497 | 1,841,700 |
2013/07/10 | 503 | 505 | 487 | 496 | 2,491,700 |
2013/07/09 | 504 | 512 | 501 | 507 | 2,990,800 |
2013/07/08 | 512 | 517 | 470 | 495 | 3,692,300 |
2013/07/05 | 511 | 517 | 503 | 505 | 2,242,600 |
2013/07/04 | 495 | 509 | 492 | 504 | 1,652,900 |
2013/07/03 | 496 | 500 | 493 | 496 | 2,932,100 |
2013/07/02 | 497 | 505 | 489 | 496 | 3,484,800 |
2013/07/01 | 478 | 496 | 473 | 493 | 3,806,800 |
2013/06/28 | 459 | 473 | 453 | 470 | 3,143,300 |
2013/06/27 | 443 | 453 | 426 | 452 | 2,679,700 |
2013/06/26 | 446 | 452 | 436 | 442 | 4,392,500 |
2013/06/25 | 439 | 448 | 428 | 438 | 4,635,200 |
2013/06/24 | 429 | 446 | 429 | 439 | 3,792,700 |
2013/06/21 | 408 | 425 | 403 | 424 | 3,642,900 |
2013/06/20 | 442 | 442 | 421 | 423 | 2,751,500 |
2013/06/19 | 449 | 452 | 440 | 445 | 1,967,100 |
2013/06/18 | 439 | 444 | 432 | 437 | 2,812,800 |
2013/06/17 | 417 | 434 | 413 | 433 | 2,902,900 |
2013/06/14 | 439 | 446 | 421 | 422 | 4,172,500 |
2013/06/13 | 447 | 449 | 431 | 431 | 2,803,000 |
2013/06/12 | 440 | 457 | 434 | 453 | 4,157,000 |
2013/06/11 | 452 | 455 | 438 | 448 | 4,560,700 |
2013/06/10 | 465 | 469 | 449 | 454 | 2,984,800 |
2013/06/07 | 442 | 456 | 431 | 447 | 4,588,500 |
2013/06/06 | 440 | 468 | 438 | 451 | 5,394,500 |
2013/06/05 | 467 | 469 | 448 | 448 | 5,788,500 |
2013/06/04 | 449 | 478 | 438 | 475 | 5,709,700 |
2013/06/03 | 477 | 483 | 450 | 455 | 4,523,700 |
2013/05/31 | 492 | 502 | 470 | 470 | 4,999,900 |
2013/05/30 | 500 | 501 | 486 | 489 | 4,053,600 |
2013/05/29 | 514 | 522 | 502 | 513 | 4,098,600 |
2013/05/28 | 500 | 515 | 493 | 505 | 3,264,200 |
2013/05/27 | 501 | 518 | 496 | 506 | 2,614,900 |
2013/05/24 | 531 | 542 | 493 | 519 | 9,117,900 |
2013/05/23 | 543 | 545 | 490 | 505 | 11,190,900 |
2013/05/22 | 569 | 571 | 551 | 556 | 5,629,300 |
2013/05/21 | 591 | 592 | 565 | 571 | 5,936,600 |
2013/05/20 | 637 | 640 | 580 | 587 | 16,376,800 |
2013/05/17 | 545 | 609 | 535 | 597 | 22,508,000 |
2013/05/16 | 515 | 521 | 492 | 509 | 4,451,400 |
2013/05/15 | 560 | 560 | 475 | 487 | 9,506,400 |
2013/05/14 | 570 | 573 | 560 | 560 | 2,717,100 |
2013/05/13 | 564 | 575 | 557 | 568 | 4,501,900 |
2013/05/10 | 566 | 566 | 553 | 556 | 2,780,200 |
2013/05/09 | 561 | 566 | 552 | 556 | 2,625,900 |
2013/05/08 | 556 | 567 | 551 | 563 | 4,508,100 |
2013/05/07 | 556 | 563 | 547 | 556 | 3,076,800 |
2013/05/02 | 545 | 550 | 538 | 544 | 2,493,200 |
2013/05/01 | 547 | 555 | 540 | 552 | 3,516,000 |
2013/04/30 | 539 | 557 | 536 | 549 | 5,774,800 |
2013/04/26 | 530 | 536 | 525 | 533 | 4,191,700 |
2013/04/25 | 530 | 532 | 524 | 528 | 3,500,000 |
2013/04/24 | 535 | 537 | 528 | 532 | 3,311,100 |
2013/04/23 | 531 | 536 | 522 | 531 | 3,579,900 |
2013/04/22 | 536 | 543 | 530 | 533 | 3,094,400 |
2013/04/19 | 520 | 530 | 515 | 526 | 3,000,300 |
2013/04/18 | 522 | 533 | 513 | 517 | 4,455,500 |
2013/04/17 | 513 | 537 | 513 | 536 | 3,201,900 |
2013/04/16 | 495 | 519 | 488 | 503 | 4,709,800 |
2013/04/15 | 526 | 528 | 511 | 515 | 3,228,700 |
2013/04/12 | 535 | 542 | 513 | 520 | 5,968,300 |
2013/04/11 | 571 | 571 | 522 | 535 | 7,323,300 |
2013/04/10 | 552 | 571 | 547 | 570 | 5,036,800 |
2013/04/09 | 578 | 585 | 542 | 551 | 4,453,400 |
2013/04/08 | 540 | 560 | 525 | 558 | 5,237,300 |
2013/04/05 | 527 | 529 | 499 | 505 | 5,153,200 |
2013/04/04 | 475 | 484 | 456 | 483 | 5,482,100 |
2013/04/03 | 487 | 495 | 480 | 483 | 2,577,400 |
2013/04/02 | 463 | 477 | 449 | 471 | 3,586,900 |
2013/04/01 | 510 | 510 | 480 | 481 | 1,538,100 |
2013/03/29 | 510 | 510 | 484 | 497 | 2,287,000 |
2013/03/28 | 483 | 493 | 477 | 491 | 2,933,000 |
2013/03/27 | 460 | 480 | 458 | 475 | 1,411,300 |
2013/03/27 | 1 -> 10.00 分割 | ||||
2013/03/26 | 4,640 | 4,640 | 4,550 | 4,600 | 164,450 |
2013/03/25 | 4,650 | 4,650 | 4,595 | 4,595 | 132,860 |
2013/03/22 | 4,615 | 4,635 | 4,550 | 4,590 | 239,820 |
2013/03/21 | 4,700 | 4,700 | 4,610 | 4,615 | 193,200 |
2013/03/19 | 4,635 | 4,670 | 4,585 | 4,650 | 229,530 |
2013/03/18 | 4,595 | 4,635 | 4,540 | 4,600 | 221,120 |
2013/03/15 | 4,475 | 4,595 | 4,455 | 4,580 | 250,190 |
2013/03/14 | 4,480 | 4,480 | 4,365 | 4,445 | 192,330 |
2013/03/13 | 4,310 | 4,440 | 4,310 | 4,410 | 258,310 |
2013/03/12 | 4,410 | 4,465 | 4,300 | 4,305 | 229,180 |
2013/03/11 | 4,355 | 4,400 | 4,315 | 4,380 | 245,020 |
2013/03/08 | 4,325 | 4,340 | 4,275 | 4,320 | 398,680 |
2013/03/07 | 4,365 | 4,440 | 4,315 | 4,330 | 260,080 |
2013/03/06 | 4,295 | 4,395 | 4,275 | 4,340 | 251,320 |
2013/03/05 | 4,310 | 4,310 | 4,245 | 4,255 | 220,210 |
2013/03/04 | 4,340 | 4,350 | 4,275 | 4,310 | 241,070 |
2013/03/01 | 4,270 | 4,330 | 4,245 | 4,320 | 92,220 |
2013/02/28 | 4,245 | 4,285 | 4,190 | 4,285 | 196,480 |
2013/02/27 | 4,170 | 4,345 | 4,160 | 4,255 | 289,450 |
2013/02/26 | 4,080 | 4,145 | 4,025 | 4,100 | 263,060 |
2013/02/25 | 4,140 | 4,185 | 4,100 | 4,125 | 137,180 |
2013/02/22 | 4,085 | 4,100 | 4,000 | 4,085 | 143,540 |
2013/02/21 | 4,075 | 4,140 | 4,050 | 4,075 | 118,470 |
2013/02/20 | 4,140 | 4,145 | 4,040 | 4,090 | 151,900 |
2013/02/19 | 4,070 | 4,110 | 4,020 | 4,085 | 109,870 |
2013/02/18 | 4,050 | 4,130 | 4,030 | 4,085 | 112,780 |
2013/02/15 | 3,995 | 4,010 | 3,935 | 3,995 | 207,800 |
2013/02/14 | 4,140 | 4,210 | 4,040 | 4,050 | 243,540 |
2013/02/13 | 4,220 | 4,260 | 4,095 | 4,125 | 191,080 |
2013/02/12 | 4,250 | 4,300 | 4,210 | 4,260 | 144,590 |
2013/02/08 | 4,245 | 4,300 | 4,180 | 4,205 | 230,960 |
2013/02/07 | 4,220 | 4,325 | 4,195 | 4,285 | 265,480 |
2013/02/06 | 4,235 | 4,370 | 4,145 | 4,270 | 328,470 |
2013/02/05 | 4,140 | 4,235 | 4,135 | 4,180 | 149,500 |
2013/02/04 | 4,250 | 4,265 | 4,190 | 4,210 | 232,640 |
2013/02/01 | 4,180 | 4,225 | 4,135 | 4,210 | 192,800 |
2013/01/31 | 4,120 | 4,165 | 4,100 | 4,155 | 212,940 |
2013/01/30 | 4,130 | 4,145 | 4,080 | 4,120 | 216,370 |
2013/01/29 | 4,025 | 4,150 | 4,020 | 4,130 | 239,610 |
2013/01/28 | 4,025 | 4,115 | 4,025 | 4,065 | 238,600 |
2013/01/25 | 4,080 | 4,120 | 4,015 | 4,025 | 270,070 |
2013/01/24 | 3,850 | 4,030 | 3,850 | 4,015 | 293,770 |
2013/01/23 | 3,905 | 3,945 | 3,860 | 3,870 | 210,860 |
2013/01/22 | 3,900 | 4,030 | 3,890 | 3,975 | 270,810 |
2013/01/21 | 3,905 | 3,945 | 3,850 | 3,900 | 154,760 |
2013/01/18 | 3,945 | 3,975 | 3,855 | 3,875 | 192,790 |
2013/01/17 | 3,910 | 3,920 | 3,800 | 3,875 | 179,320 |
2013/01/16 | 3,925 | 3,950 | 3,875 | 3,885 | 235,280 |
2013/01/15 | 3,955 | 4,020 | 3,905 | 3,955 | 293,600 |
2013/01/11 | 3,940 | 3,960 | 3,900 | 3,930 | 209,070 |
2013/01/10 | 3,865 | 3,920 | 3,850 | 3,875 | 234,830 |
2013/01/09 | 3,755 | 3,865 | 3,750 | 3,840 | 166,840 |
2013/01/08 | 3,835 | 3,845 | 3,770 | 3,805 | 176,260 |
2013/01/07 | 4,050 | 4,050 | 3,825 | 3,845 | 283,380 |
2013/01/04 | 3,840 | 3,870 | 3,765 | 3,855 | 346,460 |