8593 三菱HCキャピタル(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,670	2,670	2,670	2,670	2,000	267
1989-12-28	2,700	2,700	2,670	2,670	16,000	267
1989-12-27	2,670	2,670	2,670	2,670	8,000	267
1989-12-26	2,700	2,700	2,660	2,660	19,000	266
1989-12-25	2,660	2,720	2,660	2,700	12,000	270
1989-12-21	2,740	2,740	2,740	2,740	1,000	274
1989-12-20	2,750	2,750	2,750	2,750	7,000	275
1989-12-19	2,670	2,750	2,670	2,750	5,000	275
1989-12-18	2,790	2,790	2,790	2,790	17,000	279
1989-12-15	2,750	2,760	2,750	2,750	4,000	275
1989-12-14	2,730	2,750	2,730	2,750	21,000	275
1989-12-13	2,720	2,720	2,720	2,720	4,000	272
1989-12-12	2,700	2,700	2,700	2,700	4,000	270
1989-12-11	2,790	2,790	2,780	2,780	12,000	278
1989-12-08	2,830	2,830	2,830	2,830	7,000	283
1989-12-07	2,800	2,800	2,790	2,790	16,000	279
1989-12-06	2,780	2,780	2,780	2,780	2,000	278
1989-12-05	2,790	2,790	2,790	2,790	5,000	279
1989-12-04	2,740	2,790	2,740	2,790	55,000	279
1989-11-30	2,680	2,750	2,670	2,750	9,000	275
1989-11-29	2,710	2,750	2,710	2,750	10,000	275
1989-11-28	2,760	2,760	2,720	2,750	9,000	275
1989-11-27	2,750	2,800	2,750	2,800	40,000	280
1989-11-24	2,750	2,750	2,750	2,750	10,000	275
1989-11-22	2,670	2,750	2,670	2,750	22,000	275
1989-11-21	2,660	2,660	2,660	2,660	6,000	266
1989-11-20	2,700	2,700	2,700	2,700	11,000	270
1989-11-17	2,740	2,740	2,740	2,740	36,000	274
1989-11-16	2,730	2,730	2,730	2,730	16,000	273
1989-11-15	2,720	2,720	2,720	2,720	11,000	272
1989-11-14	2,800	2,800	2,790	2,800	25,000	280
1989-11-13	2,790	2,790	2,790	2,790	12,000	279
1989-11-10	2,740	2,780	2,740	2,780	21,000	278
1989-11-09	2,780	2,780	2,780	2,780	18,000	278
1989-11-08	2,760	2,760	2,760	2,760	2,000	276
1989-11-07	2,820	2,820	2,780	2,780	21,000	278
1989-11-06	2,780	2,800	2,780	2,780	21,000	278
1989-11-02	2,770	2,780	2,770	2,780	2,000	278
1989-11-01	2,720	2,850	2,720	2,850	11,000	285
1989-10-31	2,720	2,740	2,720	2,740	11,000	274
1989-10-30	2,790	2,790	2,750	2,760	11,000	276
1989-10-27	2,850	2,860	2,800	2,800	8,000	280
1989-10-26	2,860	2,900	2,850	2,900	26,000	290
1989-10-25	2,850	2,850	2,850	2,850	19,000	285
1989-10-24	2,930	2,930	2,930	2,930	22,000	293
1989-10-23	2,900	2,930	2,860	2,930	26,000	293
1989-10-20	2,800	2,940	2,800	2,900	74,000	290
1989-10-19	2,820	2,840	2,800	2,800	14,000	280
1989-10-18	2,810	2,840	2,810	2,820	41,000	282
1989-10-17	2,810	2,810	2,770	2,810	18,000	281
1989-10-16	2,770	2,850	2,770	2,850	17,000	285
1989-10-13	2,750	2,810	2,750	2,810	22,000	281
1989-10-12	2,810	2,810	2,810	2,810	8,000	281
1989-10-11	2,960	2,960	2,930	2,930	24,000	293
1989-10-09	2,990	3,000	2,960	2,970	61,000	297
1989-10-06	3,010	3,030	2,980	3,010	42,000	301
1989-10-05	3,040	3,060	2,970	3,060	38,000	306
1989-10-04	3,050	3,090	2,950	3,050	116,000	305
1989-10-03	3,100	3,100	3,060	3,100	44,000	310
1989-10-02	3,010	3,140	3,010	3,100	116,000	310
1989-09-29	3,100	3,100	3,010	3,010	41,000	301
1989-09-28	3,100	3,140	3,080	3,100	113,000	310
1989-09-27	3,140	3,140	3,080	3,080	235,000	308
1989-09-26	2,840	3,090	2,840	3,040	249,000	304
1989-09-25	2,840	2,840	2,800	2,800	69,000	280
1989-09-22	2,800	2,840	2,800	2,840	82,000	284
1989-09-21	2,780	2,840	2,780	2,780	84,000	278
1989-09-20	2,750	2,760	2,750	2,760	62,000	276
1989-09-19	2,840	2,840	2,710	2,740	38,000	274
1989-09-18	2,800	2,850	2,800	2,850	10,000	285
1989-09-14	2,770	2,880	2,770	2,880	16,000	288
1989-09-13	2,860	2,890	2,850	2,850	12,000	285
1989-09-12	2,850	2,900	2,850	2,900	58,000	290
1989-09-11	2,850	2,930	2,840	2,900	50,000	290
1989-09-08	3,030	3,100	2,910	2,910	314,000	291
1989-09-07	2,840	2,990	2,800	2,990	327,000	299
1989-09-06	2,740	2,840	2,720	2,840	212,000	284
1989-09-05	2,670	2,710	2,640	2,640	58,000	264
1989-09-04	2,770	2,770	2,660	2,710	22,000	271
1989-09-01	2,600	2,740	2,600	2,730	305,000	273
1989-08-31	2,510	2,630	2,500	2,580	274,000	258
1989-08-30	2,500	2,530	2,490	2,530	134,000	253
1989-08-29	2,460	2,500	2,430	2,500	13,000	250
1989-08-28	2,500	2,500	2,490	2,490	43,000	249
1989-08-25	2,470	2,500	2,470	2,500	16,000	250
1989-08-24	2,500	2,500	2,450	2,470	9,000	247
1989-08-23	2,500	2,550	2,500	2,550	23,000	255
1989-08-22	2,480	2,540	2,480	2,530	224,000	253
1989-08-21	2,550	2,550	2,490	2,500	24,000	250
1989-08-18	2,450	2,550	2,450	2,530	84,000	253
1989-08-17	2,400	2,400	2,400	2,400	7,000	240
1989-08-16	2,400	2,450	2,400	2,400	6,000	240
1989-08-15	2,470	2,470	2,400	2,400	3,000	240
1989-08-14	2,480	2,480	2,480	2,480	3,000	248
1989-08-11	2,370	2,470	2,370	2,470	18,000	247
1989-08-10	2,400	2,400	2,380	2,380	2,000	238
1989-08-09	2,400	2,400	2,380	2,400	4,000	240
1989-08-08	2,450	2,490	2,390	2,400	35,000	240
1989-08-07	2,480	2,490	2,470	2,480	15,000	248
1989-08-04	2,450	2,490	2,390	2,490	18,000	249
1989-08-03	2,450	2,450	2,450	2,450	4,000	245
1989-08-02	2,450	2,500	2,450	2,490	43,000	249
1989-08-01	2,410	2,450	2,400	2,450	20,000	245
1989-07-31	2,450	2,450	2,370	2,400	27,000	240
1989-07-28	2,490	2,490	2,400	2,450	83,000	245
1989-07-27	2,300	2,450	2,300	2,450	103,000	245
1989-07-26	2,270	2,280	2,270	2,280	5,000	228
1989-07-25	2,270	2,270	2,230	2,250	4,000	225
1989-07-24	2,290	2,290	2,250	2,280	6,000	228
1989-07-21	2,180	2,300	2,180	2,300	36,000	230
1989-07-20	2,210	2,220	2,180	2,220	18,000	222
1989-07-19	2,220	2,220	2,220	2,220	1,000	222
1989-07-18	2,240	2,240	2,220	2,220	7,000	222
1989-07-17	2,290	2,290	2,220	2,220	38,000	222
1989-07-14	2,180	2,250	2,180	2,250	64,000	225
1989-07-13	2,150	2,160	2,150	2,160	3,000	216
1989-07-12	2,150	2,150	2,140	2,140	59,000	214
1989-07-11	2,140	2,150	2,140	2,150	5,000	215
1989-07-10	2,180	2,180	2,180	2,180	7,000	218
1989-07-07	2,170	2,190	2,140	2,190	14,000	219
1989-07-06	2,170	2,190	2,170	2,190	7,000	219
1989-07-05	2,090	2,100	2,090	2,100	4,000	210
1989-07-04	2,060	2,060	2,060	2,060	1,000	206
1989-07-03	2,070	2,070	2,050	2,050	5,000	205
1989-06-30	2,050	2,050	2,050	2,050	4,000	205
1989-06-28	2,050	2,050	2,050	2,050	8,000	205
1989-06-26	2,050	2,050	2,010	2,050	11,000	205
1989-06-22	2,050	2,050	2,010	2,010	2,000	201
1989-06-20	2,080	2,080	2,040	2,040	3,000	204
1989-06-19	2,050	2,060	2,050	2,050	7,000	205
1989-06-16	2,050	2,090	2,020	2,090	4,000	209
1989-06-14	2,030	2,050	2,030	2,050	2,000	205
1989-06-13	2,000	2,000	2,000	2,000	2,000	200
1989-06-12	2,020	2,050	2,020	2,030	8,000	203
1989-06-09	2,010	2,010	2,010	2,010	2,000	201
1989-06-08	2,000	2,010	2,000	2,010	3,000	201
1989-06-07	2,000	2,000	2,000	2,000	10,000	200
1989-06-06	1,980	2,000	1,980	2,000	4,000	200
1989-06-05	2,050	2,050	1,960	1,960	8,000	196
1989-06-02	2,060	2,060	2,050	2,050	4,000	205
1989-06-01	2,060	2,060	2,050	2,050	2,000	205
1989-05-31	2,050	2,090	2,050	2,050	17,000	205
1989-05-30	2,050	2,050	2,040	2,050	5,000	205
1989-05-29	2,010	2,050	2,000	2,000	12,000	200
1989-05-26	2,000	2,050	1,990	2,000	18,000	200
1989-05-25	1,970	1,980	1,970	1,980	5,000	198
1989-05-24	1,970	1,970	1,970	1,970	2,000	197
1989-05-22	1,950	1,980	1,950	1,980	38,000	198
1989-05-19	1,950	1,960	1,940	1,940	8,000	194
1989-05-18	1,940	1,940	1,940	1,940	2,000	194
1989-05-17	1,940	1,940	1,940	1,940	1,000	194
1989-05-16	1,950	1,960	1,940	1,940	5,000	194
1989-05-15	1,950	1,980	1,950	1,950	31,000	195
1989-05-12	1,950	1,950	1,950	1,950	1,000	195
1989-05-11	1,930	1,950	1,930	1,950	16,000	195
1989-05-10	1,930	1,930	1,900	1,900	35,000	190
1989-05-09	1,940	1,940	1,930	1,930	4,000	193
1989-05-08	1,960	1,960	1,960	1,960	1,000	196
1989-05-01	1,960	1,960	1,960	1,960	1,000	196
1989-04-28	1,930	1,950	1,930	1,940	10,000	194
1989-04-27	1,920	1,920	1,920	1,920	1,000	192
1989-04-26	1,930	1,930	1,910	1,920	36,000	192
1989-04-24	1,910	1,910	1,910	1,910	4,000	191
1989-04-21	1,920	1,920	1,920	1,920	1,000	192
1989-04-20	1,910	1,910	1,910	1,910	2,000	191
1989-04-18	1,970	1,970	1,910	1,910	2,000	191
1989-04-13	1,980	1,980	1,980	1,980	2,000	198
1989-04-12	1,980	1,980	1,980	1,980	6,000	198
1989-04-11	1,950	1,950	1,950	1,950	1,000	195
1989-04-10	1,980	1,980	1,980	1,980	1,000	198
1989-04-06	1,990	1,990	1,990	1,990	1,000	199
1989-04-04	1,990	1,990	1,990	1,990	62,000	199
1989-04-03	1,910	2,000	1,910	2,000	12,000	200
1989-03-31	1,970	1,970	1,970	1,970	2,000	197
1989-03-30	1,950	1,950	1,950	1,950	1,000	195
1989-03-29	1,950	1,950	1,950	1,950	5,000	195
1989-03-28	1,960	1,970	1,950	1,950	5,000	195
1989-03-27	1,950	2,000	1,950	2,000	63,000	200
1989-03-24	1,980	1,980	1,980	1,980	1,000	198
1989-03-23	1,950	1,950	1,950	1,950	6,000	195
1989-03-22	1,950	1,950	1,950	1,950	4,000	195
1989-03-20	1,950	1,950	1,950	1,950	4,000	195
1989-03-17	1,990	1,990	1,980	1,980	2,000	198
1989-03-16	2,000	2,000	2,000	2,000	5,000	200
1989-03-15	2,000	2,000	2,000	2,000	8,000	200
1989-03-14	2,010	2,010	1,990	1,990	3,000	199
1989-03-13	2,020	2,020	2,000	2,000	5,000	200
1989-03-10	2,010	2,010	2,010	2,010	20,000	201
1989-03-09	2,010	2,010	2,010	2,010	14,000	201
1989-03-08	2,010	2,010	2,010	2,010	16,000	201
1989-03-07	2,010	2,010	2,000	2,010	3,000	201
1989-03-06	2,010	2,010	2,000	2,000	4,000	200
1989-03-03	2,090	2,090	2,090	2,090	2,000	209
1989-03-02	2,010	2,010	2,010	2,010	1,000	201
1989-03-01	2,100	2,120	2,090	2,090	97,000	209
1989-02-27	2,100	2,100	2,100	2,100	57,000	210
1989-02-23	2,100	2,100	2,080	2,100	33,000	210
1989-02-22	2,090	2,120	2,090	2,100	105,000	210
1989-02-21	2,100	2,100	2,100	2,100	1,000	210
1989-02-20	2,140	2,140	2,090	2,090	8,000	209
1989-02-17	2,100	2,100	2,100	2,100	7,000	210
1989-02-16	2,110	2,130	2,080	2,110	25,000	211
1989-02-15	2,130	2,130	2,110	2,110	5,000	211
1989-02-14	2,140	2,150	2,140	2,150	4,000	215
1989-02-13	2,200	2,200	2,150	2,150	83,000	215
1989-02-10	2,120	2,120	2,120	2,120	1,000	212
1989-02-09	2,110	2,120	2,110	2,110	12,000	211
1989-02-08	2,120	2,120	2,110	2,110	4,000	211
1989-02-07	2,170	2,180	2,150	2,150	8,000	215
1989-02-06	2,150	2,160	2,150	2,160	6,000	216
1989-02-03	2,180	2,180	2,180	2,180	3,000	218
1989-02-02	2,180	2,180	2,180	2,180	1,000	218
1989-02-01	2,190	2,190	2,190	2,190	6,000	219
1989-01-31	2,200	2,200	2,150	2,200	7,000	220
1989-01-30	2,180	2,200	2,150	2,150	22,000	215
1989-01-28	2,140	2,140	2,140	2,140	12,000	214
1989-01-27	2,100	2,140	2,100	2,140	7,000	214
1989-01-26	2,050	2,140	2,050	2,140	7,000	214
1989-01-24	2,110	2,140	2,100	2,140	4,000	214
1989-01-23	2,140	2,140	2,100	2,100	7,000	210
1989-01-20	2,140	2,140	2,140	2,140	3,000	214
1989-01-19	2,150	2,150	2,140	2,140	10,000	214
1989-01-17	2,150	2,150	2,150	2,150	5,000	215
1989-01-13	2,150	2,150	2,150	2,150	2,000	215
1989-01-11	2,140	2,150	2,140	2,150	10,000	215
1989-01-10	2,150	2,170	2,140	2,140	31,000	214
1989-01-09	2,140	2,150	2,140	2,150	5,000	215
1989-01-06	2,140	2,140	2,140	2,140	1,000	214
1989-01-05	2,150	2,150	2,150	2,150	6,000	215

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31