8593 三菱HCキャピタル(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 22,100 | 22,100 | 22,090 | 22,090 | 1,000 | 159.38 |
| 1985-12-23 | 22,500 | 22,500 | 22,500 | 22,500 | 300 | 162.34 |
| 1985-12-21 | 22,790 | 22,790 | 22,500 | 22,500 | 500 | 162.34 |
| 1985-12-20 | 23,001 | 23,001 | 22,990 | 22,990 | 500 | 165.87 |
| 1985-12-19 | 23,500 | 23,500 | 23,390 | 23,390 | 800 | 168.76 |
| 1985-12-18 | 23,400 | 23,400 | 23,380 | 23,380 | 1,400 | 168.69 |
| 1985-12-17 | 23,001 | 23,001 | 23,001 | 23,001 | 2,000 | 165.95 |
| 1985-12-16 | 22,000 | 22,360 | 22,000 | 22,351 | 1,600 | 161.26 |
| 1985-12-13 | 21,910 | 21,910 | 21,910 | 21,910 | 1,100 | 158.08 |
| 1985-12-12 | 21,480 | 21,480 | 21,480 | 21,480 | 1,100 | 154.98 |
| 1985-12-11 | 21,281 | 21,281 | 21,281 | 21,281 | 900 | 153.54 |
| 1985-12-10 | 20,800 | 20,800 | 20,800 | 20,800 | 200 | 150.07 |
| 1985-12-09 | 20,750 | 20,750 | 20,700 | 20,700 | 600 | 149.35 |
| 1985-12-06 | 20,150 | 20,150 | 20,150 | 20,150 | 600 | 145.38 |
| 1985-12-05 | 20,100 | 20,100 | 20,000 | 20,100 | 1,700 | 145.02 |
| 1985-12-04 | 20,100 | 20,100 | 20,000 | 20,000 | 1,700 | 144.30 |
| 1985-12-03 | 20,500 | 20,600 | 20,299 | 20,299 | 4,100 | 146.46 |
| 1985-12-02 | 20,600 | 20,600 | 20,500 | 20,500 | 1,700 | 147.91 |
| 1985-11-30 | 20,401 | 20,401 | 20,401 | 20,401 | 1,300 | 147.19 |
| 1985-11-29 | 21,100 | 21,100 | 21,001 | 21,001 | 1,100 | 151.52 |
| 1985-11-27 | 21,001 | 21,001 | 20,800 | 21,001 | 5,900 | 151.52 |
| 1985-11-26 | 21,039 | 21,039 | 21,010 | 21,010 | 400 | 151.59 |
| 1985-11-25 | 21,001 | 21,051 | 21,001 | 21,051 | 400 | 151.88 |
| 1985-11-22 | 21,120 | 21,120 | 21,120 | 21,120 | 200 | 152.38 |
| 1985-11-21 | 21,130 | 21,130 | 21,120 | 21,120 | 400 | 152.38 |
| 1985-11-20 | 21,150 | 21,450 | 21,150 | 21,450 | 1,900 | 154.76 |
| 1985-11-19 | 21,350 | 21,350 | 21,350 | 21,350 | 700 | 154.04 |
| 1985-11-18 | 21,400 | 21,500 | 21,400 | 21,400 | 1,400 | 154.40 |
| 1985-11-16 | 21,500 | 21,500 | 21,450 | 21,500 | 1,600 | 155.12 |
| 1985-11-15 | 21,450 | 21,500 | 21,450 | 21,500 | 2,900 | 155.12 |
| 1985-11-12 | 21,500 | 21,500 | 21,500 | 21,500 | 800 | 155.12 |
| 1985-11-11 | 21,500 | 21,500 | 21,500 | 21,500 | 200 | 155.12 |
| 1985-11-08 | 21,400 | 21,800 | 21,400 | 21,800 | 2,100 | 157.29 |
| 1985-11-07 | 21,800 | 21,800 | 21,390 | 21,390 | 200 | 154.33 |
| 1985-11-06 | 21,800 | 21,800 | 21,800 | 21,800 | 100 | 157.29 |
| 1985-11-05 | 21,400 | 21,800 | 21,400 | 21,800 | 200 | 157.29 |
| 1985-11-02 | 21,990 | 21,990 | 21,400 | 21,400 | 500 | 154.40 |
| 1985-11-01 | 21,800 | 21,800 | 21,800 | 21,800 | 300 | 157.29 |
| 1985-10-31 | 21,789 | 21,800 | 21,400 | 21,400 | 1,200 | 154.40 |
| 1985-10-29 | 21,500 | 22,000 | 21,500 | 22,000 | 2,200 | 158.73 |
| 1985-10-28 | 22,000 | 22,000 | 21,800 | 21,800 | 200 | 157.29 |
| 1985-10-24 | 22,000 | 22,000 | 21,800 | 22,000 | 500 | 158.73 |
| 1985-10-23 | 21,800 | 21,810 | 21,800 | 21,810 | 5,200 | 157.36 |
| 1985-10-22 | 22,000 | 22,000 | 22,000 | 22,000 | 200 | 158.73 |
| 1985-10-21 | 22,190 | 22,200 | 22,190 | 22,200 | 700 | 160.17 |
| 1985-10-18 | 22,200 | 22,401 | 22,200 | 22,200 | 1,400 | 160.17 |
| 1985-10-17 | 22,200 | 22,200 | 22,200 | 22,200 | 100 | 160.17 |
| 1985-10-16 | 22,500 | 22,500 | 22,500 | 22,500 | 800 | 162.34 |
| 1985-10-15 | 22,500 | 22,500 | 22,500 | 22,500 | 200 | 162.34 |
| 1985-10-14 | 22,389 | 22,389 | 22,389 | 22,389 | 1,400 | 161.54 |
| 1985-10-11 | 22,790 | 22,790 | 22,790 | 22,790 | 100 | 164.43 |
| 1985-10-09 | 22,800 | 22,800 | 22,800 | 22,800 | 500 | 164.50 |
| 1985-10-04 | 22,800 | 22,800 | 22,800 | 22,800 | 200 | 164.50 |
| 1985-10-02 | 22,990 | 23,001 | 22,990 | 23,001 | 1,200 | 165.95 |
| 1985-10-01 | 23,001 | 23,001 | 23,001 | 23,001 | 800 | 165.95 |
| 1985-09-30 | 23,001 | 23,020 | 23,001 | 23,020 | 600 | 166.09 |
| 1985-09-26 | 22,940 | 22,940 | 22,740 | 22,800 | 1,800 | 164.50 |
| 1985-09-25 | 28,500 | 28,500 | 28,200 | 28,200 | 3,700 | 162.77 |
| 1985-09-24 | 27,800 | 28,001 | 27,800 | 28,001 | 2,600 | 161.62 |
| 1985-09-20 | 28,489 | 28,489 | 28,489 | 28,489 | 700 | 164.44 |
| 1985-09-19 | 28,500 | 28,500 | 28,500 | 28,500 | 500 | 164.50 |
| 1985-09-18 | 28,489 | 28,500 | 28,399 | 28,500 | 6,300 | 164.50 |
| 1985-09-17 | 28,500 | 28,500 | 28,481 | 28,500 | 1,600 | 164.50 |
| 1985-09-13 | 28,500 | 28,500 | 28,500 | 28,500 | 1,800 | 164.50 |
| 1985-09-12 | 28,500 | 28,500 | 28,500 | 28,500 | 5,800 | 164.50 |
| 1985-09-11 | 28,001 | 28,500 | 28,001 | 28,500 | 5,400 | 164.50 |
| 1985-09-10 | 28,001 | 28,001 | 27,980 | 28,001 | 21,300 | 161.62 |
| 1985-09-09 | 27,990 | 28,001 | 27,990 | 28,001 | 5,700 | 161.62 |
| 1985-09-07 | 28,099 | 28,099 | 28,001 | 28,001 | 800 | 161.62 |
| 1985-09-06 | 28,099 | 28,110 | 28,099 | 28,110 | 300 | 162.25 |
| 1985-09-05 | 28,099 | 28,099 | 28,099 | 28,099 | 100 | 162.19 |
| 1985-09-04 | 28,500 | 28,510 | 28,489 | 28,489 | 2,600 | 164.44 |
| 1985-09-03 | 28,600 | 28,600 | 28,489 | 28,500 | 7,800 | 164.50 |
| 1985-09-02 | 28,489 | 28,500 | 28,489 | 28,500 | 700 | 164.50 |
| 1985-08-31 | 28,500 | 28,500 | 28,481 | 28,500 | 1,000 | 164.50 |
| 1985-08-30 | 28,009 | 28,600 | 28,001 | 28,600 | 1,300 | 165.08 |
| 1985-08-29 | 28,001 | 28,001 | 28,001 | 28,001 | 1,000 | 161.62 |
| 1985-08-28 | 27,500 | 27,500 | 27,500 | 27,500 | 3,800 | 158.73 |
| 1985-08-27 | 27,450 | 27,450 | 27,450 | 27,450 | 400 | 158.44 |
| 1985-08-26 | 27,500 | 27,500 | 27,450 | 27,450 | 700 | 158.44 |
| 1985-08-24 | 27,500 | 27,500 | 27,450 | 27,450 | 3,000 | 158.44 |
| 1985-08-23 | 27,500 | 27,500 | 27,450 | 27,500 | 2,400 | 158.73 |
| 1985-08-22 | 27,521 | 27,521 | 27,500 | 27,500 | 900 | 158.73 |
| 1985-08-21 | 27,500 | 27,521 | 27,500 | 27,521 | 2,800 | 158.85 |
| 1985-08-20 | 27,600 | 27,600 | 27,500 | 27,500 | 2,300 | 158.73 |
| 1985-08-19 | 27,510 | 27,521 | 27,500 | 27,510 | 2,000 | 158.79 |
| 1985-08-17 | 27,510 | 27,510 | 27,510 | 27,510 | 100 | 158.79 |
| 1985-08-16 | 27,510 | 27,510 | 27,500 | 27,510 | 6,400 | 158.79 |
| 1985-08-15 | 27,510 | 27,510 | 27,510 | 27,510 | 1,000 | 158.79 |
| 1985-08-14 | 27,900 | 27,900 | 27,550 | 27,550 | 700 | 159.02 |
| 1985-08-13 | 27,789 | 27,789 | 27,500 | 27,500 | 3,200 | 158.73 |
| 1985-08-12 | 28,001 | 28,001 | 27,800 | 27,800 | 800 | 160.46 |
| 1985-08-09 | 27,990 | 27,990 | 27,699 | 27,699 | 400 | 159.88 |
| 1985-08-08 | 27,990 | 27,990 | 27,990 | 27,990 | 1,200 | 161.56 |
| 1985-08-07 | 28,001 | 28,001 | 27,800 | 28,001 | 1,000 | 161.62 |
| 1985-08-06 | 28,539 | 28,539 | 28,001 | 28,001 | 1,900 | 161.62 |
| 1985-08-05 | 28,600 | 28,600 | 28,579 | 28,579 | 1,500 | 164.96 |
| 1985-08-03 | 28,600 | 28,600 | 28,600 | 28,600 | 400 | 165.08 |
| 1985-08-02 | 27,800 | 28,001 | 27,800 | 28,001 | 1,800 | 161.62 |
| 1985-08-01 | 27,500 | 27,699 | 27,500 | 27,699 | 1,200 | 159.88 |
| 1985-07-31 | 27,500 | 27,510 | 27,391 | 27,500 | 5,000 | 158.73 |
| 1985-07-30 | 27,500 | 27,699 | 27,500 | 27,699 | 2,800 | 159.88 |
| 1985-07-29 | 27,699 | 27,900 | 27,399 | 27,800 | 7,900 | 160.46 |
| 1985-07-27 | 27,980 | 27,980 | 27,781 | 27,900 | 1,100 | 161.04 |
| 1985-07-26 | 27,990 | 27,990 | 27,969 | 27,980 | 2,100 | 161.50 |
| 1985-07-25 | 28,001 | 28,001 | 27,990 | 27,990 | 2,300 | 161.56 |
| 1985-07-24 | 28,049 | 28,049 | 28,001 | 28,001 | 12,400 | 161.62 |
| 1985-07-23 | 28,250 | 28,250 | 28,049 | 28,049 | 5,700 | 161.90 |
| 1985-07-22 | 28,120 | 28,120 | 28,001 | 28,049 | 1,500 | 161.90 |
| 1985-07-20 | 27,540 | 27,550 | 27,521 | 27,521 | 3,900 | 158.85 |
| 1985-07-19 | 27,510 | 27,529 | 27,510 | 27,529 | 400 | 158.90 |
| 1985-07-18 | 27,699 | 27,699 | 27,500 | 27,500 | 1,500 | 158.73 |
| 1985-07-17 | 26,700 | 27,500 | 26,700 | 27,500 | 4,700 | 158.73 |
| 1985-07-12 | 27,800 | 27,800 | 27,600 | 27,699 | 1,100 | 159.88 |
| 1985-07-11 | 28,020 | 28,020 | 27,800 | 27,800 | 1,800 | 160.46 |
| 1985-07-10 | 27,990 | 28,009 | 27,980 | 28,009 | 4,900 | 161.67 |
| 1985-07-09 | 28,500 | 28,500 | 28,500 | 28,500 | 1,100 | 164.50 |
| 1985-07-08 | 28,500 | 28,500 | 28,481 | 28,481 | 1,800 | 164.39 |
| 1985-07-05 | 28,990 | 28,990 | 28,701 | 28,701 | 2,500 | 165.66 |
| 1985-07-04 | 28,669 | 28,881 | 28,669 | 28,881 | 1,200 | 166.70 |
| 1985-07-03 | 28,889 | 28,889 | 28,680 | 28,680 | 2,300 | 165.54 |
| 1985-07-02 | 28,900 | 28,900 | 28,889 | 28,889 | 800 | 166.75 |
| 1985-07-01 | 29,000 | 29,000 | 28,799 | 28,799 | 2,100 | 166.23 |
| 1985-06-29 | 29,000 | 29,011 | 29,000 | 29,000 | 2,200 | 167.39 |
| 1985-06-28 | 28,780 | 29,000 | 28,571 | 29,000 | 2,600 | 167.39 |
| 1985-06-27 | 29,000 | 29,000 | 28,990 | 28,990 | 2,400 | 167.33 |
| 1985-06-26 | 28,900 | 29,000 | 28,870 | 28,900 | 10,500 | 166.81 |
| 1985-06-25 | 28,900 | 28,900 | 28,900 | 28,900 | 5,700 | 166.81 |
| 1985-06-24 | 28,990 | 29,101 | 28,900 | 28,900 | 28,300 | 166.81 |
| 1985-06-22 | 29,000 | 29,200 | 28,990 | 28,990 | 6,300 | 167.33 |
| 1985-06-21 | 28,701 | 28,701 | 28,590 | 28,590 | 4,200 | 165.02 |
| 1985-06-20 | 28,500 | 28,500 | 28,500 | 28,500 | 5,700 | 164.50 |
| 1985-06-19 | 29,000 | 29,000 | 28,500 | 28,799 | 22,500 | 166.23 |
| 1985-06-18 | 29,401 | 29,401 | 29,000 | 29,101 | 14,300 | 167.97 |
| 1985-06-17 | 29,700 | 29,979 | 29,200 | 29,200 | 46,900 | 168.54 |
| 1985-06-15 | 29,300 | 30,029 | 29,300 | 29,700 | 10,400 | 171.43 |
| 1985-06-14 | 28,001 | 28,701 | 28,001 | 28,701 | 11,700 | 165.66 |
| 1985-06-13 | 26,999 | 27,800 | 26,999 | 27,800 | 14,900 | 160.46 |
| 1985-06-12 | 26,999 | 26,999 | 26,999 | 26,999 | 6,100 | 155.84 |
| 1985-06-11 | 26,601 | 26,601 | 26,389 | 26,389 | 4,100 | 152.32 |
| 1985-06-06 | 26,790 | 26,999 | 26,700 | 26,999 | 3,300 | 155.84 |
| 1985-06-04 | 26,800 | 26,810 | 26,800 | 26,810 | 2,200 | 154.75 |
| 1985-06-03 | 27,399 | 27,399 | 26,800 | 26,901 | 8,700 | 155.27 |
| 1985-06-01 | 27,399 | 27,399 | 27,301 | 27,301 | 1,700 | 157.58 |
| 1985-05-31 | 27,600 | 27,600 | 27,301 | 27,301 | 3,700 | 157.58 |
| 1985-05-30 | 27,800 | 27,800 | 27,800 | 27,800 | 1,500 | 160.46 |
| 1985-05-29 | 28,300 | 28,399 | 27,600 | 28,001 | 17,200 | 161.62 |
| 1985-05-28 | 27,829 | 28,500 | 27,810 | 28,500 | 4,300 | 164.50 |
| 1985-05-27 | 27,590 | 27,829 | 27,590 | 27,829 | 8,500 | 160.63 |
| 1985-05-25 | 27,900 | 27,900 | 27,380 | 27,380 | 3,000 | 158.04 |
| 1985-05-24 | 27,800 | 28,099 | 27,500 | 28,099 | 8,900 | 162.19 |
| 1985-05-23 | 28,300 | 28,300 | 27,900 | 27,900 | 7,400 | 161.04 |
| 1985-05-22 | 28,701 | 28,701 | 28,110 | 28,311 | 55,700 | 163.41 |
| 1985-05-21 | 29,200 | 29,200 | 28,500 | 28,500 | 79,000 | 164.50 |
| 1985-05-20 | 27,600 | 28,810 | 27,600 | 28,701 | 24,800 | 165.66 |
| 1985-05-18 | 27,900 | 28,001 | 27,590 | 27,600 | 4,400 | 159.31 |
| 1985-05-17 | 28,001 | 28,001 | 27,600 | 27,900 | 8,500 | 161.04 |
| 1985-05-16 | 28,001 | 28,709 | 27,580 | 28,399 | 23,400 | 163.92 |
| 1985-05-15 | 29,600 | 29,600 | 29,000 | 29,000 | 26,000 | 167.39 |
| 1985-05-14 | 28,990 | 29,600 | 28,799 | 29,550 | 64,300 | 170.56 |
| 1985-05-13 | 27,990 | 28,531 | 27,730 | 28,520 | 33,600 | 164.62 |
| 1985-05-10 | 26,800 | 27,309 | 26,700 | 27,309 | 43,100 | 157.63 |
| 1985-05-09 | 26,209 | 26,209 | 25,750 | 26,000 | 61,100 | 150.07 |
| 1985-05-08 | 24,510 | 25,010 | 24,350 | 25,010 | 24,200 | 144.36 |
| 1985-05-07 | 24,499 | 24,600 | 24,300 | 24,310 | 8,200 | 140.32 |
| 1985-05-04 | 24,899 | 24,899 | 24,499 | 24,499 | 4,800 | 141.41 |
| 1985-05-02 | 25,000 | 25,021 | 24,650 | 24,790 | 32,000 | 143.09 |
| 1985-05-01 | 23,701 | 25,000 | 23,701 | 25,000 | 41,600 | 144.30 |
| 1985-04-30 | 23,489 | 23,900 | 23,481 | 23,701 | 29,500 | 136.80 |
| 1985-04-27 | 23,099 | 23,500 | 22,911 | 23,500 | 4,100 | 135.64 |
| 1985-04-26 | 23,001 | 23,099 | 22,789 | 23,099 | 29,100 | 133.33 |
| 1985-04-25 | 21,999 | 22,301 | 21,999 | 22,301 | 2,100 | 128.72 |
| 1985-04-24 | 21,901 | 21,999 | 21,901 | 21,999 | 4,700 | 126.98 |
| 1985-04-23 | 21,800 | 21,890 | 21,790 | 21,869 | 4,700 | 126.23 |
| 1985-04-22 | 21,800 | 21,800 | 21,800 | 21,800 | 5,400 | 125.83 |
| 1985-04-20 | 21,020 | 21,031 | 21,000 | 21,020 | 2,400 | 121.33 |
| 1985-04-19 | 21,700 | 21,700 | 21,299 | 21,299 | 4,400 | 122.94 |
| 1985-04-18 | 21,400 | 21,999 | 21,299 | 21,800 | 9,500 | 125.83 |
| 1985-04-17 | 21,400 | 21,400 | 21,201 | 21,400 | 3,400 | 123.52 |
| 1985-04-16 | 21,800 | 21,800 | 21,100 | 21,400 | 5,300 | 123.52 |
| 1985-04-15 | 22,100 | 22,100 | 21,901 | 21,901 | 4,700 | 126.41 |
| 1985-04-12 | 21,999 | 21,999 | 21,850 | 21,999 | 9,100 | 126.98 |
| 1985-04-11 | 21,901 | 22,030 | 21,800 | 21,999 | 9,700 | 126.98 |
| 1985-04-10 | 21,810 | 21,999 | 21,810 | 21,951 | 3,900 | 126.70 |
| 1985-04-09 | 21,999 | 21,999 | 21,790 | 21,800 | 3,100 | 125.83 |
| 1985-04-08 | 22,590 | 22,590 | 21,991 | 22,219 | 2,900 | 128.25 |
| 1985-04-06 | 22,990 | 22,990 | 22,600 | 22,699 | 1,100 | 131.02 |
| 1985-04-05 | 23,390 | 23,390 | 23,001 | 23,190 | 6,100 | 133.85 |
| 1985-04-04 | 23,489 | 23,489 | 23,351 | 23,441 | 2,200 | 135.30 |
| 1985-04-03 | 23,200 | 23,500 | 23,200 | 23,500 | 12,600 | 135.64 |
| 1985-04-02 | 23,001 | 23,001 | 22,749 | 22,800 | 2,700 | 131.60 |
| 1985-04-01 | 23,049 | 23,049 | 23,020 | 23,030 | 6,500 | 132.93 |
| 1985-03-30 | 23,650 | 23,850 | 23,500 | 23,500 | 2,400 | 135.64 |
| 1985-03-29 | 24,210 | 24,210 | 23,600 | 23,850 | 18,000 | 137.66 |
| 1985-03-28 | 23,600 | 25,010 | 23,539 | 24,849 | 41,400 | 143.43 |
| 1985-03-27 | 22,100 | 23,539 | 22,100 | 23,539 | 86,800 | 135.87 |
| 1985-03-26 | 21,150 | 21,620 | 21,090 | 21,601 | 20,900 | 124.68 |
| 1985-03-25 | 21,201 | 21,350 | 21,000 | 21,090 | 20,900 | 121.73 |
| 1985-03-23 | 21,710 | 21,710 | 21,209 | 21,490 | 29,300 | 124.04 |
| 1985-03-22 | 20,800 | 22,399 | 20,800 | 21,500 | 490,100 | 124.10 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
