8593 三菱HCキャピタル(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 210 |
| 1988-12-27 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 210 |
| 1988-12-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 210 |
| 1988-12-22 | 2,070 | 2,070 | 2,070 | 2,070 | 8,000 | 207 |
| 1988-12-21 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 207 |
| 1988-12-20 | 2,060 | 2,060 | 2,050 | 2,050 | 15,000 | 205 |
| 1988-12-19 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 206 |
| 1988-12-16 | 2,090 | 2,090 | 2,060 | 2,060 | 7,000 | 206 |
| 1988-12-15 | 2,080 | 2,100 | 2,070 | 2,100 | 6,000 | 210 |
| 1988-12-14 | 2,050 | 2,060 | 2,050 | 2,060 | 7,000 | 206 |
| 1988-12-08 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 205 |
| 1988-12-07 | 2,090 | 2,100 | 2,050 | 2,050 | 8,000 | 205 |
| 1988-12-06 | 2,010 | 2,100 | 2,010 | 2,100 | 5,000 | 210 |
| 1988-12-05 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 200 |
| 1988-12-02 | 1,990 | 1,990 | 1,970 | 1,970 | 4,000 | 197 |
| 1988-12-01 | 1,970 | 2,000 | 1,970 | 2,000 | 6,000 | 200 |
| 1988-11-30 | 2,000 | 2,000 | 1,970 | 2,000 | 7,000 | 200 |
| 1988-11-29 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 200 |
| 1988-11-28 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 | 200 |
| 1988-11-26 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 200 |
| 1988-11-25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 1988-11-24 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 200 |
| 1988-11-21 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 200 |
| 1988-11-18 | 2,050 | 2,050 | 1,960 | 1,960 | 6,000 | 196 |
| 1988-11-17 | 2,000 | 2,000 | 1,960 | 2,000 | 21,000 | 200 |
| 1988-11-16 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 200 |
| 1988-11-15 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 200 |
| 1988-11-14 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 200 |
| 1988-11-11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 200 |
| 1988-11-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 200 |
| 1988-11-09 | 1,990 | 1,990 | 1,990 | 1,990 | 6,000 | 199 |
| 1988-11-08 | 2,000 | 2,000 | 1,990 | 1,990 | 13,000 | 199 |
| 1988-11-04 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 199 |
| 1988-11-02 | 1,990 | 2,000 | 1,990 | 2,000 | 9,000 | 200 |
| 1988-10-31 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 199 |
| 1988-10-29 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 199 |
| 1988-10-28 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 1988-10-27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 210 |
| 1988-10-24 | 2,090 | 2,140 | 2,090 | 2,140 | 3,000 | 214 |
| 1988-10-20 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 209 |
| 1988-10-19 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 205 |
| 1988-10-18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 1988-10-14 | 2,000 | 2,000 | 1,960 | 1,960 | 2,000 | 196 |
| 1988-10-13 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 200 |
| 1988-10-12 | 2,040 | 2,050 | 2,040 | 2,050 | 4,000 | 205 |
| 1988-10-11 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 204 |
| 1988-10-07 | 2,010 | 2,040 | 1,960 | 2,040 | 8,000 | 204 |
| 1988-10-04 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 226 |
| 1988-10-03 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 230 |
| 1988-09-30 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 230 |
| 1988-09-29 | 2,290 | 2,340 | 2,290 | 2,340 | 3,000 | 234 |
| 1988-09-28 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 229 |
| 1988-09-27 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 229 |
| 1988-09-26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 230 |
| 1988-09-24 | 2,380 | 2,380 | 2,380 | 2,380 | 5,000 | 238 |
| 1988-09-22 | 2,300 | 2,380 | 2,300 | 2,380 | 5,000 | 238 |
| 1988-09-20 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 231 |
| 1988-09-19 | 2,310 | 2,310 | 2,310 | 2,310 | 3,000 | 231 |
| 1988-09-13 | 2,410 | 2,430 | 2,410 | 2,430 | 11,000 | 243 |
| 1988-09-12 | 2,410 | 2,410 | 2,410 | 2,410 | 19,000 | 241 |
| 1988-09-09 | 2,310 | 2,400 | 2,310 | 2,390 | 20,000 | 239 |
| 1988-09-07 | 2,360 | 2,390 | 2,360 | 2,390 | 10,000 | 239 |
| 1988-09-06 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 240 |
| 1988-09-05 | 2,400 | 2,400 | 2,400 | 2,400 | 33,000 | 240 |
| 1988-09-03 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 240 |
| 1988-09-02 | 2,410 | 2,410 | 2,390 | 2,400 | 13,000 | 240 |
| 1988-09-01 | 2,440 | 2,440 | 2,350 | 2,410 | 13,000 | 241 |
| 1988-08-31 | 2,380 | 2,400 | 2,380 | 2,400 | 6,000 | 240 |
| 1988-08-30 | 2,390 | 2,400 | 2,380 | 2,400 | 13,000 | 240 |
| 1988-08-29 | 2,380 | 2,400 | 2,380 | 2,400 | 5,000 | 240 |
| 1988-08-26 | 2,440 | 2,440 | 2,400 | 2,400 | 11,000 | 240 |
| 1988-08-25 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 240 |
| 1988-08-24 | 2,420 | 2,430 | 2,410 | 2,410 | 13,000 | 241 |
| 1988-08-23 | 2,420 | 2,450 | 2,410 | 2,410 | 24,000 | 241 |
| 1988-08-22 | 2,350 | 2,420 | 2,350 | 2,420 | 18,000 | 242 |
| 1988-08-19 | 2,370 | 2,370 | 2,350 | 2,350 | 14,000 | 235 |
| 1988-08-18 | 2,370 | 2,370 | 2,370 | 2,370 | 10,000 | 237 |
| 1988-08-17 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 237 |
| 1988-08-16 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 237 |
| 1988-08-10 | 2,450 | 2,450 | 2,380 | 2,380 | 4,000 | 238 |
| 1988-08-02 | 24,500 | 24,500 | 24,500 | 24,500 | 1,400 | 245 |
| 1988-08-01 | 24,300 | 24,500 | 24,300 | 24,500 | 6,600 | 245 |
| 1988-07-29 | 24,000 | 24,200 | 24,000 | 24,000 | 2,500 | 240 |
| 1988-07-28 | 24,300 | 24,300 | 24,000 | 24,000 | 1,900 | 240 |
| 1988-07-27 | 24,200 | 24,200 | 24,200 | 24,200 | 100 | 242 |
| 1988-07-26 | 24,300 | 24,300 | 24,100 | 24,200 | 600 | 242 |
| 1988-07-22 | 24,000 | 24,100 | 23,900 | 23,900 | 1,500 | 239 |
| 1988-07-21 | 24,300 | 24,400 | 24,000 | 24,000 | 2,000 | 240 |
| 1988-07-20 | 24,100 | 24,100 | 24,100 | 24,100 | 600 | 241 |
| 1988-07-19 | 24,400 | 24,400 | 23,800 | 23,800 | 1,600 | 238 |
| 1988-07-18 | 25,100 | 25,100 | 24,800 | 24,800 | 3,700 | 248 |
| 1988-07-15 | 25,000 | 25,100 | 24,800 | 25,000 | 4,800 | 250 |
| 1988-07-14 | 25,100 | 25,100 | 24,900 | 25,000 | 6,200 | 250 |
| 1988-07-11 | 23,100 | 23,300 | 23,100 | 23,200 | 900 | 232 |
| 1988-07-08 | 23,000 | 23,000 | 23,000 | 23,000 | 600 | 230 |
| 1988-07-07 | 23,000 | 23,000 | 22,900 | 22,900 | 200 | 229 |
| 1988-07-06 | 22,900 | 23,000 | 22,600 | 23,000 | 1,000 | 230 |
| 1988-07-05 | 23,300 | 23,300 | 23,000 | 23,000 | 1,000 | 230 |
| 1988-07-04 | 23,600 | 23,600 | 23,500 | 23,500 | 900 | 235 |
| 1988-07-02 | 23,800 | 23,900 | 23,500 | 23,500 | 500 | 235 |
| 1988-07-01 | 23,900 | 24,000 | 23,800 | 23,900 | 1,200 | 239 |
| 1988-06-30 | 24,500 | 24,500 | 23,900 | 23,900 | 1,600 | 239 |
| 1988-06-29 | 24,500 | 24,500 | 23,900 | 23,900 | 2,200 | 239 |
| 1988-06-28 | 24,500 | 24,500 | 24,300 | 24,300 | 1,700 | 243 |
| 1988-06-27 | 24,300 | 24,500 | 24,300 | 24,500 | 800 | 245 |
| 1988-06-25 | 24,500 | 24,500 | 24,300 | 24,500 | 2,200 | 245 |
| 1988-06-24 | 24,500 | 24,500 | 24,500 | 24,500 | 1,800 | 245 |
| 1988-06-23 | 24,600 | 24,600 | 24,500 | 24,500 | 2,700 | 245 |
| 1988-06-22 | 24,600 | 24,600 | 24,600 | 24,600 | 400 | 246 |
| 1988-06-21 | 24,500 | 24,700 | 24,500 | 24,500 | 700 | 245 |
| 1988-06-20 | 24,800 | 24,800 | 24,800 | 24,800 | 200 | 248 |
| 1988-06-17 | 24,600 | 24,600 | 24,300 | 24,400 | 400 | 244 |
| 1988-06-16 | 24,500 | 24,600 | 24,500 | 24,600 | 1,400 | 246 |
| 1988-06-15 | 24,600 | 24,600 | 24,500 | 24,600 | 1,900 | 246 |
| 1988-06-14 | 24,500 | 24,500 | 24,500 | 24,500 | 700 | 245 |
| 1988-06-13 | 24,500 | 24,500 | 24,500 | 24,500 | 600 | 245 |
| 1988-06-10 | 24,400 | 24,500 | 24,400 | 24,500 | 1,000 | 245 |
| 1988-06-08 | 24,100 | 24,500 | 24,100 | 24,300 | 700 | 243 |
| 1988-06-07 | 24,300 | 24,300 | 24,300 | 24,300 | 400 | 243 |
| 1988-06-06 | 24,400 | 24,500 | 24,000 | 24,000 | 700 | 240 |
| 1988-06-04 | 24,300 | 24,300 | 24,300 | 24,300 | 200 | 243 |
| 1988-06-03 | 24,100 | 24,300 | 24,100 | 24,300 | 400 | 243 |
| 1988-06-02 | 24,200 | 24,200 | 24,000 | 24,000 | 400 | 240 |
| 1988-06-01 | 24,100 | 24,100 | 24,100 | 24,100 | 12,100 | 241 |
| 1988-05-31 | 24,000 | 24,000 | 24,000 | 24,000 | 200 | 240 |
| 1988-05-30 | 23,900 | 23,900 | 23,900 | 23,900 | 200 | 239 |
| 1988-05-28 | 24,200 | 24,200 | 24,000 | 24,000 | 2,400 | 240 |
| 1988-05-27 | 24,500 | 24,500 | 24,200 | 24,200 | 400 | 242 |
| 1988-05-26 | 24,300 | 24,500 | 24,000 | 24,500 | 2,500 | 245 |
| 1988-05-25 | 24,300 | 24,300 | 24,200 | 24,200 | 300 | 242 |
| 1988-05-24 | 24,300 | 24,300 | 24,200 | 24,200 | 700 | 242 |
| 1988-05-23 | 24,500 | 24,500 | 24,500 | 24,500 | 500 | 245 |
| 1988-05-20 | 24,500 | 24,500 | 24,300 | 24,300 | 2,400 | 243 |
| 1988-05-19 | 24,500 | 24,500 | 24,500 | 24,500 | 35,200 | 245 |
| 1988-05-18 | 24,600 | 24,600 | 24,400 | 24,400 | 40,800 | 244 |
| 1988-05-17 | 24,800 | 25,000 | 24,600 | 24,600 | 1,700 | 246 |
| 1988-05-16 | 24,800 | 24,800 | 24,800 | 24,800 | 100 | 248 |
| 1988-05-13 | 24,800 | 24,800 | 24,700 | 24,700 | 2,600 | 247 |
| 1988-05-11 | 24,800 | 24,800 | 24,800 | 24,800 | 100 | 248 |
| 1988-05-10 | 24,900 | 25,000 | 24,800 | 24,800 | 1,500 | 248 |
| 1988-05-09 | 24,900 | 24,900 | 24,800 | 24,800 | 1,000 | 248 |
| 1988-05-07 | 25,000 | 25,100 | 24,800 | 24,800 | 500 | 248 |
| 1988-05-06 | 24,800 | 25,000 | 24,800 | 24,800 | 700 | 248 |
| 1988-05-02 | 24,700 | 25,100 | 24,700 | 24,700 | 1,800 | 247 |
| 1988-04-30 | 24,500 | 24,900 | 24,500 | 24,700 | 900 | 247 |
| 1988-04-28 | 24,500 | 24,600 | 24,500 | 24,600 | 300 | 246 |
| 1988-04-27 | 24,500 | 24,600 | 24,500 | 24,500 | 500 | 245 |
| 1988-04-26 | 24,600 | 24,600 | 24,600 | 24,600 | 200 | 246 |
| 1988-04-25 | 25,100 | 25,400 | 24,800 | 24,800 | 3,500 | 248 |
| 1988-04-23 | 24,200 | 25,000 | 24,200 | 25,000 | 4,200 | 250 |
| 1988-04-22 | 24,400 | 24,500 | 24,100 | 24,100 | 2,200 | 241 |
| 1988-04-21 | 23,800 | 23,800 | 23,800 | 23,800 | 300 | 238 |
| 1988-04-20 | 23,600 | 24,000 | 23,600 | 23,700 | 1,800 | 237 |
| 1988-04-19 | 24,100 | 24,100 | 23,700 | 23,700 | 900 | 237 |
| 1988-04-15 | 24,100 | 24,100 | 24,000 | 24,000 | 400 | 240 |
| 1988-04-14 | 23,900 | 24,000 | 23,700 | 24,000 | 900 | 240 |
| 1988-04-13 | 24,500 | 24,500 | 24,500 | 24,500 | 300 | 245 |
| 1988-04-12 | 24,000 | 24,400 | 24,000 | 24,400 | 400 | 244 |
| 1988-04-11 | 23,700 | 23,700 | 23,500 | 23,500 | 500 | 235 |
| 1988-04-08 | 23,700 | 23,700 | 23,700 | 23,700 | 600 | 237 |
| 1988-04-07 | 23,700 | 23,700 | 23,700 | 23,700 | 400 | 237 |
| 1988-04-06 | 23,700 | 23,700 | 23,500 | 23,500 | 500 | 235 |
| 1988-04-05 | 23,600 | 23,600 | 23,500 | 23,500 | 700 | 235 |
| 1988-04-04 | 24,000 | 24,000 | 24,000 | 24,000 | 100 | 240 |
| 1988-04-02 | 24,000 | 24,000 | 24,000 | 24,000 | 400 | 240 |
| 1988-04-01 | 24,500 | 24,500 | 24,500 | 24,500 | 100 | 245 |
| 1988-03-31 | 24,500 | 24,500 | 24,500 | 24,500 | 300 | 245 |
| 1988-03-30 | 24,900 | 24,900 | 24,800 | 24,800 | 200 | 248 |
| 1988-03-28 | 24,800 | 24,800 | 24,800 | 24,800 | 1,400 | 248 |
| 1988-03-26 | 25,700 | 26,500 | 25,700 | 26,500 | 5,700 | 252.38 |
| 1988-03-25 | 25,700 | 26,000 | 25,500 | 25,500 | 3,300 | 242.86 |
| 1988-03-24 | 25,800 | 26,000 | 25,500 | 25,500 | 5,600 | 242.86 |
| 1988-03-23 | 26,000 | 26,000 | 25,900 | 26,000 | 11,700 | 247.62 |
| 1988-03-22 | 26,000 | 26,000 | 25,700 | 25,800 | 2,400 | 245.71 |
| 1988-03-18 | 26,000 | 26,000 | 26,000 | 26,000 | 900 | 247.62 |
| 1988-03-17 | 26,000 | 26,000 | 25,900 | 26,000 | 2,100 | 247.62 |
| 1988-03-16 | 25,600 | 26,000 | 25,500 | 25,900 | 9,700 | 246.67 |
| 1988-03-15 | 25,600 | 26,000 | 25,600 | 26,000 | 9,100 | 247.62 |
| 1988-03-14 | 25,500 | 25,500 | 25,500 | 25,500 | 6,900 | 242.86 |
| 1988-03-11 | 25,900 | 26,000 | 25,600 | 25,600 | 3,700 | 243.81 |
| 1988-03-10 | 25,600 | 26,000 | 25,600 | 26,000 | 5,800 | 247.62 |
| 1988-03-09 | 26,000 | 26,000 | 25,500 | 25,500 | 6,400 | 242.86 |
| 1988-03-08 | 26,100 | 26,100 | 25,800 | 26,100 | 800 | 248.57 |
| 1988-03-07 | 25,800 | 26,200 | 25,800 | 26,100 | 3,900 | 248.57 |
| 1988-03-05 | 25,900 | 26,000 | 25,800 | 25,800 | 500 | 245.71 |
| 1988-03-04 | 25,900 | 26,000 | 25,700 | 25,700 | 1,800 | 244.76 |
| 1988-03-03 | 26,700 | 26,700 | 26,700 | 26,700 | 500 | 254.29 |
| 1988-03-02 | 25,700 | 26,500 | 25,700 | 26,500 | 7,400 | 252.38 |
| 1988-03-01 | 25,800 | 25,800 | 25,600 | 25,600 | 800 | 243.81 |
| 1988-02-29 | 25,700 | 25,700 | 25,600 | 25,600 | 1,200 | 243.81 |
| 1988-02-26 | 25,700 | 25,700 | 25,500 | 25,700 | 1,100 | 244.76 |
| 1988-02-25 | 26,000 | 26,000 | 25,700 | 25,700 | 700 | 244.76 |
| 1988-02-24 | 26,000 | 26,000 | 26,000 | 26,000 | 2,600 | 247.62 |
| 1988-02-23 | 26,300 | 26,500 | 26,000 | 26,000 | 2,100 | 247.62 |
| 1988-02-22 | 26,200 | 26,800 | 26,200 | 26,200 | 1,100 | 249.52 |
| 1988-02-19 | 27,101 | 27,101 | 26,000 | 26,000 | 7,100 | 247.62 |
| 1988-02-18 | 27,900 | 28,000 | 27,500 | 27,700 | 19,000 | 263.81 |
| 1988-02-17 | 27,800 | 28,400 | 27,000 | 28,100 | 19,900 | 267.62 |
| 1988-02-16 | 26,100 | 27,600 | 25,800 | 27,600 | 21,400 | 262.86 |
| 1988-02-15 | 26,100 | 26,100 | 25,900 | 25,900 | 2,900 | 246.67 |
| 1988-02-12 | 26,300 | 26,300 | 25,800 | 25,800 | 8,500 | 245.71 |
| 1988-02-10 | 26,300 | 26,400 | 26,100 | 26,200 | 3,700 | 249.52 |
| 1988-02-09 | 25,500 | 27,000 | 25,400 | 26,200 | 14,900 | 249.52 |
| 1988-02-08 | 24,800 | 25,500 | 24,700 | 25,500 | 5,400 | 242.86 |
| 1988-02-06 | 25,001 | 25,001 | 24,500 | 24,800 | 2,500 | 236.19 |
| 1988-02-05 | 25,001 | 25,001 | 24,600 | 25,001 | 4,700 | 238.11 |
| 1988-02-04 | 24,500 | 25,100 | 24,200 | 25,100 | 5,900 | 239.05 |
| 1988-02-03 | 24,000 | 24,500 | 24,000 | 24,500 | 14,700 | 233.33 |
| 1988-02-02 | 23,800 | 24,200 | 23,800 | 24,200 | 1,600 | 230.48 |
| 1988-02-01 | 24,100 | 24,200 | 24,100 | 24,200 | 2,600 | 230.48 |
| 1988-01-30 | 24,300 | 24,300 | 24,100 | 24,100 | 2,200 | 229.52 |
| 1988-01-29 | 23,000 | 23,700 | 23,000 | 23,700 | 23,500 | 225.71 |
| 1988-01-27 | 22,200 | 22,200 | 22,200 | 22,200 | 1,700 | 211.43 |
| 1988-01-22 | 20,700 | 20,700 | 20,600 | 20,600 | 400 | 196.19 |
| 1988-01-21 | 20,400 | 20,700 | 20,400 | 20,500 | 700 | 195.24 |
| 1988-01-20 | 20,100 | 20,300 | 20,100 | 20,300 | 400 | 193.33 |
| 1988-01-19 | 20,200 | 20,200 | 20,200 | 20,200 | 200 | 192.38 |
| 1988-01-18 | 19,900 | 20,000 | 19,900 | 20,000 | 800 | 190.48 |
| 1988-01-12 | 20,000 | 20,200 | 20,000 | 20,000 | 600 | 190.48 |
| 1988-01-11 | 20,100 | 20,100 | 20,100 | 20,100 | 100 | 191.43 |
| 1988-01-07 | 20,000 | 20,000 | 20,000 | 20,000 | 100 | 190.48 |
| 1988-01-06 | 19,500 | 19,600 | 19,500 | 19,600 | 600 | 186.67 |
| 1988-01-04 | 20,000 | 20,000 | 20,000 | 20,000 | 200 | 190.48 |
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
