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 |
---|---|---|---|---|---|
2014/12/30 | 580 | 580 | 572 | 572 | 1,008,600 |
2014/12/29 | 584 | 585 | 568 | 575 | 933,200 |
2014/12/26 | 570 | 583 | 568 | 581 | 1,038,500 |
2014/12/25 | 568 | 572 | 567 | 570 | 623,400 |
2014/12/24 | 577 | 578 | 569 | 571 | 1,236,700 |
2014/12/22 | 559 | 572 | 558 | 572 | 1,836,600 |
2014/12/19 | 549 | 554 | 545 | 551 | 1,836,200 |
2014/12/18 | 539 | 542 | 535 | 537 | 1,546,500 |
2014/12/17 | 526 | 530 | 521 | 524 | 2,353,700 |
2014/12/16 | 533 | 538 | 529 | 531 | 2,297,800 |
2014/12/15 | 545 | 552 | 542 | 543 | 1,601,000 |
2014/12/12 | 553 | 560 | 552 | 552 | 2,419,700 |
2014/12/11 | 550 | 558 | 543 | 556 | 1,578,600 |
2014/12/10 | 563 | 569 | 555 | 559 | 1,958,200 |
2014/12/09 | 570 | 573 | 566 | 568 | 840,200 |
2014/12/08 | 578 | 580 | 573 | 576 | 1,329,300 |
2014/12/05 | 577 | 579 | 569 | 577 | 1,286,000 |
2014/12/04 | 573 | 582 | 572 | 575 | 1,167,200 |
2014/12/03 | 569 | 580 | 566 | 569 | 2,276,000 |
2014/12/02 | 557 | 564 | 553 | 560 | 1,151,800 |
2014/12/01 | 560 | 564 | 556 | 557 | 1,788,600 |
2014/11/28 | 558 | 563 | 555 | 560 | 1,963,500 |
2014/11/27 | 564 | 570 | 554 | 554 | 1,260,300 |
2014/11/26 | 558 | 568 | 558 | 562 | 1,895,300 |
2014/11/25 | 564 | 567 | 555 | 559 | 1,968,600 |
2014/11/21 | 563 | 564 | 551 | 557 | 3,696,400 |
2014/11/20 | 572 | 574 | 564 | 565 | 1,209,600 |
2014/11/19 | 576 | 585 | 570 | 570 | 2,265,000 |
2014/11/18 | 576 | 579 | 567 | 572 | 1,797,900 |
2014/11/17 | 585 | 585 | 561 | 566 | 2,134,000 |
2014/11/14 | 585 | 587 | 577 | 584 | 1,744,900 |
2014/11/13 | 570 | 579 | 570 | 579 | 1,779,700 |
2014/11/12 | 572 | 582 | 568 | 574 | 2,630,600 |
2014/11/11 | 572 | 575 | 563 | 570 | 1,541,400 |
2014/11/10 | 568 | 575 | 567 | 571 | 1,456,600 |
2014/11/07 | 585 | 586 | 573 | 575 | 2,479,100 |
2014/11/06 | 602 | 602 | 577 | 580 | 2,856,600 |
2014/11/05 | 595 | 603 | 592 | 599 | 2,778,900 |
2014/11/04 | 600 | 607 | 584 | 601 | 5,419,000 |
2014/10/31 | 541 | 575 | 534 | 574 | 2,668,100 |
2014/10/30 | 528 | 543 | 527 | 535 | 1,515,200 |
2014/10/29 | 526 | 529 | 521 | 528 | 1,511,500 |
2014/10/28 | 520 | 523 | 516 | 520 | 1,180,500 |
2014/10/27 | 525 | 527 | 518 | 521 | 1,127,600 |
2014/10/24 | 521 | 523 | 518 | 521 | 1,557,900 |
2014/10/23 | 513 | 515 | 505 | 514 | 2,289,500 |
2014/10/22 | 515 | 523 | 514 | 519 | 1,785,500 |
2014/10/21 | 518 | 520 | 508 | 510 | 1,313,700 |
2014/10/20 | 517 | 524 | 512 | 519 | 2,020,900 |
2014/10/17 | 505 | 508 | 498 | 499 | 1,757,400 |
2014/10/16 | 505 | 512 | 505 | 507 | 1,815,300 |
2014/10/15 | 523 | 525 | 514 | 521 | 2,309,000 |
2014/10/14 | 520 | 529 | 520 | 524 | 2,958,200 |
2014/10/10 | 526 | 537 | 525 | 531 | 1,887,900 |
2014/10/09 | 545 | 551 | 537 | 539 | 1,596,600 |
2014/10/08 | 536 | 543 | 533 | 539 | 1,208,000 |
2014/10/07 | 548 | 553 | 544 | 545 | 1,459,300 |
2014/10/06 | 559 | 559 | 545 | 549 | 1,807,000 |
2014/10/03 | 545 | 548 | 540 | 546 | 1,333,100 |
2014/10/02 | 554 | 556 | 544 | 546 | 2,117,800 |
2014/10/01 | 575 | 575 | 564 | 564 | 1,012,600 |
2014/09/30 | 578 | 580 | 568 | 573 | 1,327,000 |
2014/09/29 | 588 | 588 | 578 | 583 | 994,400 |
2014/09/26 | 579 | 588 | 575 | 585 | 1,650,300 |
2014/09/25 | 581 | 589 | 579 | 588 | 1,933,700 |
2014/09/24 | 574 | 578 | 569 | 577 | 1,704,800 |
2014/09/22 | 578 | 579 | 575 | 576 | 983,600 |
2014/09/19 | 574 | 579 | 572 | 577 | 1,847,000 |
2014/09/18 | 573 | 579 | 572 | 573 | 1,593,000 |
2014/09/17 | 583 | 584 | 570 | 570 | 1,809,500 |
2014/09/16 | 573 | 588 | 569 | 585 | 3,824,900 |
2014/09/12 | 566 | 570 | 563 | 567 | 2,332,300 |
2014/09/11 | 579 | 579 | 565 | 567 | 2,172,900 |
2014/09/10 | 561 | 567 | 559 | 565 | 1,037,300 |
2014/09/09 | 574 | 575 | 566 | 567 | 1,021,500 |
2014/09/08 | 567 | 571 | 563 | 569 | 731,800 |
2014/09/05 | 573 | 577 | 561 | 563 | 1,191,400 |
2014/09/04 | 570 | 573 | 562 | 568 | 1,647,300 |
2014/09/03 | 570 | 575 | 566 | 573 | 1,116,600 |
2014/09/02 | 555 | 568 | 551 | 567 | 1,199,300 |
2014/09/01 | 552 | 558 | 547 | 556 | 919,400 |
2014/08/29 | 555 | 560 | 551 | 555 | 1,704,100 |
2014/08/28 | 559 | 563 | 557 | 558 | 1,341,600 |
2014/08/27 | 558 | 562 | 553 | 562 | 1,506,100 |
2014/08/26 | 560 | 567 | 560 | 560 | 999,300 |
2014/08/25 | 568 | 568 | 558 | 562 | 1,025,200 |
2014/08/22 | 573 | 578 | 561 | 563 | 893,800 |
2014/08/21 | 558 | 573 | 557 | 571 | 1,936,400 |
2014/08/20 | 569 | 574 | 553 | 554 | 1,721,300 |
2014/08/19 | 561 | 569 | 558 | 566 | 1,638,100 |
2014/08/18 | 557 | 560 | 551 | 554 | 1,428,800 |
2014/08/15 | 561 | 565 | 555 | 558 | 1,592,700 |
2014/08/14 | 561 | 565 | 553 | 563 | 1,698,200 |
2014/08/13 | 552 | 559 | 549 | 559 | 984,000 |
2014/08/12 | 556 | 557 | 551 | 552 | 818,300 |
2014/08/11 | 556 | 560 | 550 | 556 | 1,052,400 |
2014/08/08 | 558 | 558 | 540 | 544 | 1,857,800 |
2014/08/07 | 559 | 564 | 550 | 564 | 1,199,600 |
2014/08/06 | 566 | 566 | 554 | 556 | 1,396,700 |
2014/08/05 | 581 | 584 | 568 | 569 | 2,557,000 |
2014/08/04 | 586 | 600 | 571 | 584 | 1,945,800 |
2014/08/01 | 580 | 587 | 578 | 584 | 1,636,900 |
2014/07/31 | 584 | 593 | 584 | 586 | 1,716,800 |
2014/07/30 | 577 | 581 | 575 | 579 | 786,500 |
2014/07/29 | 577 | 580 | 575 | 578 | 767,800 |
2014/07/28 | 580 | 583 | 573 | 577 | 1,369,700 |
2014/07/25 | 566 | 580 | 562 | 580 | 1,656,900 |
2014/07/24 | 572 | 574 | 565 | 565 | 1,526,000 |
2014/07/23 | 579 | 582 | 573 | 573 | 1,551,000 |
2014/07/22 | 585 | 587 | 574 | 578 | 1,649,300 |
2014/07/18 | 577 | 583 | 572 | 583 | 1,530,100 |
2014/07/17 | 594 | 599 | 581 | 586 | 1,292,800 |
2014/07/16 | 591 | 593 | 585 | 587 | 1,378,800 |
2014/07/15 | 589 | 595 | 587 | 592 | 1,469,000 |
2014/07/14 | 594 | 594 | 580 | 588 | 2,056,300 |
2014/07/11 | 585 | 587 | 571 | 579 | 2,618,500 |
2014/07/10 | 600 | 606 | 591 | 593 | 1,562,100 |
2014/07/09 | 605 | 610 | 594 | 599 | 1,550,200 |
2014/07/08 | 615 | 616 | 602 | 609 | 2,574,900 |
2014/07/07 | 622 | 628 | 619 | 625 | 2,250,400 |
2014/07/04 | 625 | 637 | 624 | 630 | 3,792,300 |
2014/07/03 | 598 | 621 | 592 | 619 | 5,001,100 |
2014/07/02 | 586 | 592 | 582 | 588 | 1,321,000 |
2014/07/01 | 587 | 590 | 581 | 583 | 1,650,100 |
2014/06/30 | 572 | 584 | 569 | 582 | 1,961,100 |
2014/06/27 | 572 | 575 | 562 | 569 | 1,780,300 |
2014/06/26 | 574 | 574 | 567 | 570 | 1,591,700 |
2014/06/25 | 569 | 574 | 568 | 570 | 1,386,000 |
2014/06/24 | 577 | 577 | 565 | 572 | 1,739,300 |
2014/06/23 | 574 | 582 | 571 | 577 | 2,453,100 |
2014/06/20 | 563 | 571 | 557 | 565 | 2,357,100 |
2014/06/19 | 550 | 568 | 549 | 566 | 3,216,200 |
2014/06/18 | 539 | 545 | 536 | 545 | 1,695,600 |
2014/06/17 | 548 | 552 | 535 | 537 | 2,463,900 |
2014/06/16 | 550 | 554 | 545 | 548 | 1,347,400 |
2014/06/13 | 552 | 557 | 546 | 553 | 3,192,200 |
2014/06/12 | 551 | 559 | 549 | 558 | 1,875,400 |
2014/06/11 | 551 | 558 | 549 | 557 | 1,235,500 |
2014/06/10 | 558 | 560 | 546 | 550 | 1,479,900 |
2014/06/09 | 565 | 566 | 555 | 556 | 836,900 |
2014/06/06 | 560 | 564 | 558 | 559 | 1,679,300 |
2014/06/05 | 560 | 560 | 552 | 557 | 1,432,900 |
2014/06/04 | 551 | 559 | 548 | 558 | 1,800,000 |
2014/06/03 | 554 | 556 | 543 | 547 | 2,541,100 |
2014/06/02 | 555 | 558 | 549 | 553 | 2,079,400 |
2014/05/30 | 548 | 554 | 540 | 549 | 7,768,200 |
2014/05/29 | 548 | 560 | 548 | 553 | 2,048,400 |
2014/05/28 | 544 | 549 | 540 | 545 | 1,654,600 |
2014/05/27 | 544 | 550 | 540 | 540 | 1,607,900 |
2014/05/26 | 540 | 546 | 533 | 543 | 1,736,300 |
2014/05/23 | 530 | 537 | 527 | 532 | 2,274,200 |
2014/05/22 | 520 | 533 | 519 | 527 | 2,622,300 |
2014/05/21 | 511 | 520 | 508 | 513 | 1,706,900 |
2014/05/20 | 515 | 519 | 509 | 511 | 1,364,400 |
2014/05/19 | 511 | 520 | 507 | 509 | 2,008,100 |
2014/05/16 | 498 | 510 | 496 | 509 | 2,002,400 |
2014/05/15 | 530 | 530 | 505 | 508 | 2,764,300 |
2014/05/14 | 516 | 528 | 507 | 528 | 1,619,500 |
2014/05/13 | 499 | 519 | 497 | 516 | 2,350,800 |
2014/05/12 | 498 | 500 | 489 | 489 | 1,867,900 |
2014/05/09 | 495 | 503 | 493 | 498 | 3,408,000 |
2014/05/08 | 503 | 508 | 499 | 499 | 2,343,200 |
2014/05/07 | 520 | 522 | 502 | 503 | 2,453,600 |
2014/05/02 | 527 | 535 | 522 | 530 | 1,641,000 |
2014/05/01 | 506 | 528 | 503 | 528 | 1,726,500 |
2014/04/30 | 519 | 523 | 502 | 503 | 1,631,700 |
2014/04/28 | 508 | 520 | 505 | 519 | 1,259,200 |
2014/04/25 | 516 | 524 | 511 | 519 | 1,104,200 |
2014/04/24 | 523 | 524 | 512 | 516 | 831,600 |
2014/04/23 | 512 | 524 | 512 | 522 | 1,500,600 |
2014/04/22 | 527 | 529 | 508 | 509 | 1,145,200 |
2014/04/21 | 528 | 534 | 520 | 521 | 1,677,700 |
2014/04/18 | 516 | 518 | 512 | 518 | 1,556,100 |
2014/04/17 | 512 | 519 | 503 | 506 | 1,601,500 |
2014/04/16 | 496 | 513 | 494 | 512 | 2,020,300 |
2014/04/15 | 486 | 493 | 484 | 487 | 2,540,500 |
2014/04/14 | 471 | 485 | 468 | 478 | 1,322,600 |
2014/04/11 | 470 | 482 | 467 | 477 | 1,008,300 |
2014/04/10 | 491 | 500 | 483 | 484 | 1,349,000 |
2014/04/09 | 492 | 497 | 482 | 483 | 1,825,300 |
2014/04/08 | 510 | 514 | 505 | 506 | 1,622,000 |
2014/04/07 | 512 | 519 | 510 | 515 | 2,084,600 |
2014/04/04 | 520 | 526 | 512 | 525 | 1,905,600 |
2014/04/03 | 522 | 528 | 517 | 522 | 2,734,100 |
2014/04/02 | 503 | 522 | 501 | 513 | 2,545,200 |
2014/04/01 | 508 | 510 | 495 | 501 | 1,894,100 |
2014/03/31 | 484 | 507 | 482 | 506 | 5,660,800 |
2014/03/28 | 467 | 478 | 457 | 476 | 3,935,200 |
2014/03/27 | 463 | 469 | 460 | 469 | 3,547,600 |
2014/03/26 | 494 | 496 | 479 | 486 | 2,137,600 |
2014/03/25 | 500 | 506 | 490 | 492 | 2,518,500 |
2014/03/24 | 493 | 516 | 488 | 503 | 2,516,100 |
2014/03/20 | 501 | 502 | 490 | 490 | 1,530,700 |
2014/03/19 | 509 | 510 | 496 | 500 | 1,214,300 |
2014/03/18 | 514 | 520 | 507 | 508 | 1,130,100 |
2014/03/17 | 502 | 508 | 496 | 503 | 1,555,600 |
2014/03/14 | 514 | 515 | 504 | 506 | 2,750,100 |
2014/03/13 | 515 | 527 | 515 | 519 | 1,602,900 |
2014/03/12 | 520 | 523 | 511 | 513 | 1,671,300 |
2014/03/11 | 532 | 534 | 523 | 530 | 1,678,200 |
2014/03/10 | 530 | 536 | 522 | 526 | 1,628,200 |
2014/03/07 | 546 | 547 | 528 | 536 | 2,271,300 |
2014/03/06 | 533 | 542 | 520 | 539 | 2,030,100 |
2014/03/05 | 532 | 535 | 527 | 530 | 1,277,200 |
2014/03/04 | 514 | 525 | 512 | 522 | 1,512,800 |
2014/03/03 | 511 | 521 | 506 | 519 | 1,160,100 |
2014/02/28 | 525 | 528 | 512 | 519 | 2,029,400 |
2014/02/27 | 535 | 539 | 524 | 529 | 1,597,500 |
2014/02/26 | 539 | 544 | 533 | 535 | 1,662,100 |
2014/02/25 | 546 | 549 | 542 | 546 | 1,384,100 |
2014/02/24 | 541 | 549 | 529 | 539 | 2,025,800 |
2014/02/21 | 540 | 549 | 538 | 548 | 1,035,500 |
2014/02/20 | 542 | 549 | 534 | 537 | 1,587,500 |
2014/02/19 | 553 | 556 | 542 | 548 | 1,412,800 |
2014/02/18 | 539 | 558 | 531 | 555 | 1,751,300 |
2014/02/17 | 530 | 543 | 526 | 541 | 1,278,100 |
2014/02/14 | 553 | 558 | 526 | 531 | 2,127,900 |
2014/02/13 | 559 | 563 | 553 | 556 | 1,260,900 |
2014/02/12 | 572 | 576 | 554 | 558 | 1,933,500 |
2014/02/10 | 564 | 564 | 542 | 552 | 1,891,000 |
2014/02/07 | 557 | 560 | 537 | 556 | 3,417,700 |
2014/02/06 | 530 | 541 | 500 | 517 | 4,815,200 |
2014/02/05 | 520 | 529 | 514 | 528 | 2,275,900 |
2014/02/04 | 524 | 532 | 512 | 512 | 2,527,200 |
2014/02/03 | 545 | 574 | 544 | 546 | 3,674,000 |
2014/01/31 | 557 | 561 | 539 | 543 | 2,504,800 |
2014/01/30 | 555 | 558 | 548 | 551 | 3,549,900 |
2014/01/29 | 560 | 586 | 556 | 585 | 4,439,300 |
2014/01/28 | 543 | 563 | 540 | 556 | 4,451,800 |
2014/01/27 | 550 | 557 | 544 | 550 | 4,133,100 |
2014/01/24 | 578 | 581 | 567 | 570 | 4,336,200 |
2014/01/23 | 607 | 607 | 590 | 594 | 2,226,600 |
2014/01/22 | 602 | 606 | 592 | 602 | 3,736,900 |
2014/01/21 | 610 | 614 | 600 | 602 | 2,102,400 |
2014/01/20 | 614 | 618 | 606 | 607 | 1,531,100 |
2014/01/17 | 615 | 616 | 606 | 611 | 1,819,000 |
2014/01/16 | 639 | 639 | 620 | 620 | 1,340,200 |
2014/01/15 | 620 | 634 | 615 | 634 | 1,928,800 |
2014/01/14 | 615 | 615 | 604 | 610 | 2,404,900 |
2014/01/10 | 626 | 629 | 616 | 628 | 1,681,100 |
2014/01/09 | 640 | 640 | 625 | 628 | 1,518,700 |
2014/01/08 | 629 | 640 | 624 | 639 | 1,857,200 |
2014/01/07 | 633 | 635 | 618 | 621 | 2,060,200 |
2014/01/06 | 642 | 644 | 627 | 634 | 2,291,000 |