8593 三菱HCキャピタル(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 144 |
| 1990-12-26 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 145 |
| 1990-12-25 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 145 |
| 1990-12-21 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 146 |
| 1990-12-20 | 1,450 | 1,490 | 1,450 | 1,470 | 14,000 | 147 |
| 1990-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 15,000 | 145 |
| 1990-12-18 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 145 |
| 1990-12-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 145 |
| 1990-12-14 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 145 |
| 1990-12-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 150 |
| 1990-12-12 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 150 |
| 1990-12-07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 150 |
| 1990-12-06 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 148 |
| 1990-12-05 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 | 148 |
| 1990-12-04 | 1,450 | 1,450 | 1,440 | 1,440 | 13,000 | 144 |
| 1990-12-03 | 1,450 | 1,450 | 1,440 | 1,440 | 16,000 | 144 |
| 1990-11-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 145 |
| 1990-11-29 | 1,440 | 1,450 | 1,440 | 1,440 | 25,000 | 144 |
| 1990-11-28 | 1,460 | 1,460 | 1,430 | 1,430 | 30,000 | 143 |
| 1990-11-27 | 1,500 | 1,510 | 1,480 | 1,480 | 12,000 | 148 |
| 1990-11-26 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 147 |
| 1990-11-22 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 146 |
| 1990-11-21 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 | 146 |
| 1990-11-20 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 146 |
| 1990-11-19 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 140 |
| 1990-11-16 | 1,450 | 1,450 | 1,400 | 1,400 | 13,000 | 140 |
| 1990-11-14 | 1,440 | 1,450 | 1,440 | 1,450 | 13,000 | 145 |
| 1990-11-13 | 1,380 | 1,460 | 1,380 | 1,460 | 7,000 | 146 |
| 1990-11-09 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 135 |
| 1990-11-08 | 1,340 | 1,340 | 1,340 | 1,340 | 11,000 | 134 |
| 1990-11-07 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 143 |
| 1990-11-06 | 1,450 | 1,450 | 1,430 | 1,430 | 38,000 | 143 |
| 1990-11-05 | 1,470 | 1,470 | 1,440 | 1,440 | 18,000 | 144 |
| 1990-11-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 145 |
| 1990-11-01 | 1,530 | 1,530 | 1,440 | 1,440 | 29,000 | 144 |
| 1990-10-31 | 1,580 | 1,580 | 1,560 | 1,560 | 18,000 | 156 |
| 1990-10-30 | 1,580 | 1,580 | 1,570 | 1,580 | 8,000 | 158 |
| 1990-10-29 | 1,590 | 1,590 | 1,570 | 1,570 | 60,000 | 157 |
| 1990-10-26 | 1,560 | 1,560 | 1,550 | 1,560 | 4,000 | 156 |
| 1990-10-25 | 1,550 | 1,580 | 1,550 | 1,580 | 8,000 | 158 |
| 1990-10-24 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 156 |
| 1990-10-23 | 1,600 | 1,600 | 1,580 | 1,580 | 13,000 | 158 |
| 1990-10-22 | 1,600 | 1,600 | 1,580 | 1,600 | 19,000 | 160 |
| 1990-10-19 | 1,600 | 1,610 | 1,560 | 1,600 | 15,000 | 160 |
| 1990-10-18 | 1,460 | 1,540 | 1,460 | 1,540 | 26,000 | 154 |
| 1990-10-17 | 1,410 | 1,440 | 1,410 | 1,440 | 10,000 | 144 |
| 1990-10-16 | 1,380 | 1,400 | 1,380 | 1,400 | 14,000 | 140 |
| 1990-10-15 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 137 |
| 1990-10-12 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 145 |
| 1990-10-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 150 |
| 1990-10-09 | 1,500 | 1,530 | 1,500 | 1,500 | 38,000 | 150 |
| 1990-10-08 | 1,500 | 1,520 | 1,500 | 1,500 | 34,000 | 150 |
| 1990-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 150 |
| 1990-10-04 | 1,460 | 1,480 | 1,460 | 1,480 | 10,000 | 148 |
| 1990-10-02 | 1,500 | 1,500 | 1,500 | 1,500 | 20,000 | 150 |
| 1990-09-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 156 |
| 1990-09-27 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 159 |
| 1990-09-25 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 | 165 |
| 1990-09-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 170 |
| 1990-09-19 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 | 170 |
| 1990-09-18 | 1,710 | 1,710 | 1,700 | 1,710 | 5,000 | 171 |
| 1990-09-17 | 1,800 | 1,800 | 1,710 | 1,710 | 9,000 | 171 |
| 1990-09-14 | 1,790 | 1,820 | 1,790 | 1,820 | 7,000 | 182 |
| 1990-09-13 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 180 |
| 1990-09-12 | 1,790 | 1,800 | 1,790 | 1,800 | 9,000 | 180 |
| 1990-09-11 | 1,800 | 1,800 | 1,790 | 1,790 | 14,000 | 179 |
| 1990-09-10 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 180 |
| 1990-09-07 | 1,700 | 1,800 | 1,700 | 1,800 | 14,000 | 180 |
| 1990-09-06 | 1,720 | 1,720 | 1,720 | 1,720 | 10,000 | 172 |
| 1990-09-05 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 175 |
| 1990-09-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 180 |
| 1990-09-03 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 180 |
| 1990-08-31 | 1,800 | 1,800 | 1,750 | 1,800 | 9,000 | 180 |
| 1990-08-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 180 |
| 1990-08-28 | 1,790 | 1,800 | 1,750 | 1,750 | 13,000 | 175 |
| 1990-08-27 | 1,760 | 1,760 | 1,710 | 1,710 | 6,000 | 171 |
| 1990-08-23 | 1,950 | 1,950 | 1,880 | 1,880 | 10,000 | 188 |
| 1990-08-21 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 205 |
| 1990-08-20 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 209 |
| 1990-08-17 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 205 |
| 1990-08-15 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 195 |
| 1990-08-13 | 1,990 | 1,990 | 1,980 | 1,980 | 3,000 | 198 |
| 1990-08-10 | 2,090 | 2,090 | 2,060 | 2,060 | 5,000 | 206 |
| 1990-08-09 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 210 |
| 1990-08-08 | 2,190 | 2,190 | 2,060 | 2,060 | 11,000 | 206 |
| 1990-08-07 | 2,180 | 2,200 | 2,180 | 2,200 | 4,000 | 220 |
| 1990-08-06 | 2,320 | 2,320 | 2,300 | 2,300 | 5,000 | 230 |
| 1990-08-03 | 2,320 | 2,320 | 2,320 | 2,320 | 5,000 | 232 |
| 1990-08-02 | 2,380 | 2,380 | 2,380 | 2,380 | 12,000 | 238 |
| 1990-08-01 | 2,440 | 2,450 | 2,380 | 2,420 | 10,000 | 242 |
| 1990-07-31 | 2,410 | 2,450 | 2,410 | 2,450 | 10,000 | 245 |
| 1990-07-30 | 2,410 | 2,450 | 2,380 | 2,450 | 31,000 | 245 |
| 1990-07-27 | 2,380 | 2,420 | 2,350 | 2,420 | 15,000 | 242 |
| 1990-07-26 | 2,400 | 2,430 | 2,390 | 2,420 | 17,000 | 242 |
| 1990-07-25 | 2,390 | 2,400 | 2,390 | 2,400 | 3,000 | 240 |
| 1990-07-24 | 2,450 | 2,450 | 2,360 | 2,400 | 13,000 | 240 |
| 1990-07-23 | 2,480 | 2,480 | 2,450 | 2,460 | 28,000 | 246 |
| 1990-07-20 | 2,430 | 2,450 | 2,420 | 2,450 | 24,000 | 245 |
| 1990-07-19 | 2,480 | 2,480 | 2,470 | 2,470 | 9,000 | 247 |
| 1990-07-18 | 2,410 | 2,420 | 2,410 | 2,420 | 14,000 | 242 |
| 1990-07-17 | 2,430 | 2,440 | 2,380 | 2,400 | 59,000 | 240 |
| 1990-07-16 | 2,300 | 2,440 | 2,270 | 2,350 | 109,000 | 235 |
| 1990-07-13 | 2,250 | 2,270 | 2,240 | 2,250 | 20,000 | 225 |
| 1990-07-12 | 2,250 | 2,250 | 2,190 | 2,240 | 125,000 | 224 |
| 1990-07-10 | 2,250 | 2,250 | 2,230 | 2,250 | 19,000 | 225 |
| 1990-07-09 | 2,230 | 2,280 | 2,230 | 2,230 | 16,000 | 223 |
| 1990-07-06 | 2,290 | 2,300 | 2,250 | 2,250 | 11,000 | 225 |
| 1990-07-05 | 2,310 | 2,310 | 2,280 | 2,280 | 10,000 | 228 |
| 1990-07-04 | 2,260 | 2,330 | 2,260 | 2,300 | 32,000 | 230 |
| 1990-07-03 | 2,260 | 2,260 | 2,260 | 2,260 | 10,000 | 226 |
| 1990-07-02 | 2,250 | 2,260 | 2,250 | 2,260 | 6,000 | 226 |
| 1990-06-29 | 2,250 | 2,260 | 2,250 | 2,250 | 14,000 | 225 |
| 1990-06-28 | 2,250 | 2,250 | 2,250 | 2,250 | 15,000 | 225 |
| 1990-06-27 | 2,290 | 2,290 | 2,260 | 2,260 | 18,000 | 226 |
| 1990-06-26 | 2,250 | 2,260 | 2,250 | 2,260 | 24,000 | 226 |
| 1990-06-25 | 2,300 | 2,300 | 2,290 | 2,290 | 14,000 | 229 |
| 1990-06-21 | 2,360 | 2,360 | 2,350 | 2,350 | 18,000 | 235 |
| 1990-06-20 | 2,360 | 2,360 | 2,350 | 2,350 | 20,000 | 235 |
| 1990-06-19 | 2,380 | 2,380 | 2,330 | 2,350 | 39,000 | 235 |
| 1990-06-18 | 2,260 | 2,330 | 2,250 | 2,330 | 58,000 | 233 |
| 1990-06-15 | 2,140 | 2,190 | 2,140 | 2,170 | 25,000 | 217 |
| 1990-06-14 | 2,120 | 2,150 | 2,050 | 2,050 | 21,000 | 205 |
| 1990-06-13 | 2,070 | 2,150 | 2,070 | 2,150 | 8,000 | 215 |
| 1990-06-12 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 208 |
| 1990-06-11 | 2,110 | 2,110 | 2,070 | 2,070 | 6,000 | 207 |
| 1990-06-08 | 2,050 | 2,070 | 2,040 | 2,070 | 21,000 | 207 |
| 1990-06-07 | 2,030 | 2,040 | 2,030 | 2,040 | 25,000 | 204 |
| 1990-06-06 | 2,050 | 2,050 | 2,030 | 2,040 | 14,000 | 204 |
| 1990-06-05 | 2,050 | 2,050 | 2,040 | 2,040 | 6,000 | 204 |
| 1990-06-04 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 206 |
| 1990-06-01 | 2,110 | 2,110 | 2,050 | 2,060 | 9,000 | 206 |
| 1990-05-30 | 2,180 | 2,180 | 2,030 | 2,030 | 13,000 | 203 |
| 1990-05-29 | 2,180 | 2,180 | 2,100 | 2,100 | 11,000 | 210 |
| 1990-05-28 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 206 |
| 1990-05-25 | 2,020 | 2,020 | 1,980 | 2,020 | 24,000 | 202 |
| 1990-05-24 | 2,060 | 2,060 | 2,010 | 2,040 | 17,000 | 204 |
| 1990-05-23 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 209 |
| 1990-05-18 | 2,190 | 2,190 | 2,160 | 2,190 | 14,000 | 219 |
| 1990-05-17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 220 |
| 1990-05-16 | 2,220 | 2,220 | 2,220 | 2,220 | 3,000 | 222 |
| 1990-05-15 | 2,200 | 2,220 | 2,200 | 2,220 | 65,000 | 222 |
| 1990-05-14 | 2,160 | 2,190 | 2,160 | 2,190 | 15,000 | 219 |
| 1990-05-11 | 2,120 | 2,120 | 2,100 | 2,120 | 8,000 | 212 |
| 1990-05-10 | 1,970 | 2,080 | 1,970 | 2,080 | 12,000 | 208 |
| 1990-05-08 | 1,950 | 1,990 | 1,950 | 1,950 | 37,000 | 195 |
| 1990-05-07 | 1,950 | 1,950 | 1,950 | 1,950 | 11,000 | 195 |
| 1990-05-02 | 1,950 | 1,950 | 1,900 | 1,900 | 20,000 | 190 |
| 1990-05-01 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 | 196 |
| 1990-04-27 | 1,950 | 1,960 | 1,950 | 1,960 | 3,000 | 196 |
| 1990-04-26 | 1,980 | 1,980 | 1,970 | 1,970 | 7,000 | 197 |
| 1990-04-25 | 1,970 | 1,970 | 1,970 | 1,970 | 6,000 | 197 |
| 1990-04-24 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 195 |
| 1990-04-23 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 194 |
| 1990-04-20 | 1,960 | 1,960 | 1,930 | 1,930 | 12,000 | 193 |
| 1990-04-19 | 1,920 | 1,920 | 1,870 | 1,900 | 27,000 | 190 |
| 1990-04-18 | 1,920 | 1,920 | 1,900 | 1,900 | 6,000 | 190 |
| 1990-04-17 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 190 |
| 1990-04-16 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 | 196 |
| 1990-04-13 | 1,960 | 1,960 | 1,950 | 1,960 | 7,000 | 196 |
| 1990-04-12 | 1,960 | 1,960 | 1,950 | 1,960 | 3,000 | 196 |
| 1990-04-11 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 195 |
| 1990-04-10 | 1,970 | 1,980 | 1,970 | 1,980 | 3,000 | 198 |
| 1990-04-09 | 1,960 | 1,980 | 1,960 | 1,970 | 6,000 | 197 |
| 1990-04-06 | 1,930 | 1,930 | 1,930 | 1,930 | 7,000 | 193 |
| 1990-04-05 | 2,010 | 2,040 | 2,000 | 2,000 | 10,000 | 200 |
| 1990-04-04 | 2,010 | 2,010 | 2,010 | 2,010 | 4,000 | 201 |
| 1990-04-03 | 2,060 | 2,060 | 2,050 | 2,050 | 9,000 | 205 |
| 1990-04-02 | 2,150 | 2,150 | 2,100 | 2,100 | 13,000 | 210 |
| 1990-03-30 | 2,100 | 2,160 | 2,100 | 2,150 | 7,000 | 215 |
| 1990-03-28 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 219 |
| 1990-03-27 | 2,180 | 2,200 | 2,180 | 2,200 | 6,000 | 220 |
| 1990-03-26 | 2,160 | 2,180 | 2,160 | 2,180 | 70,000 | 218 |
| 1990-03-23 | 2,140 | 2,150 | 2,140 | 2,150 | 15,000 | 215 |
| 1990-03-22 | 2,170 | 2,170 | 2,100 | 2,100 | 36,000 | 210 |
| 1990-03-20 | 2,180 | 2,180 | 2,170 | 2,170 | 8,000 | 217 |
| 1990-03-19 | 2,190 | 2,190 | 2,170 | 2,170 | 16,000 | 217 |
| 1990-03-16 | 2,180 | 2,180 | 2,180 | 2,180 | 6,000 | 218 |
| 1990-03-15 | 2,180 | 2,200 | 2,180 | 2,180 | 9,000 | 218 |
| 1990-03-14 | 2,180 | 2,180 | 2,180 | 2,180 | 7,000 | 218 |
| 1990-03-13 | 2,200 | 2,200 | 2,180 | 2,180 | 8,000 | 218 |
| 1990-03-12 | 2,210 | 2,240 | 2,200 | 2,200 | 14,000 | 220 |
| 1990-03-09 | 2,250 | 2,250 | 2,200 | 2,200 | 6,000 | 220 |
| 1990-03-08 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 225 |
| 1990-03-07 | 2,200 | 2,290 | 2,200 | 2,290 | 6,000 | 229 |
| 1990-03-06 | 2,210 | 2,210 | 2,200 | 2,210 | 11,000 | 221 |
| 1990-03-05 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 216 |
| 1990-03-02 | 2,170 | 2,170 | 2,160 | 2,160 | 2,000 | 216 |
| 1990-03-01 | 2,210 | 2,290 | 2,150 | 2,150 | 21,000 | 215 |
| 1990-02-28 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 210 |
| 1990-02-27 | 2,090 | 2,100 | 2,090 | 2,100 | 8,000 | 210 |
| 1990-02-23 | 2,320 | 2,320 | 2,310 | 2,310 | 3,000 | 231 |
| 1990-02-22 | 2,350 | 2,350 | 2,350 | 2,350 | 18,000 | 235 |
| 1990-02-20 | 2,430 | 2,430 | 2,400 | 2,400 | 5,000 | 240 |
| 1990-02-19 | 2,440 | 2,440 | 2,430 | 2,430 | 4,000 | 243 |
| 1990-02-15 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 244 |
| 1990-02-14 | 2,450 | 2,450 | 2,450 | 2,450 | 25,000 | 245 |
| 1990-02-13 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 245 |
| 1990-02-09 | 2,500 | 2,500 | 2,480 | 2,480 | 51,000 | 248 |
| 1990-02-07 | 2,510 | 2,510 | 2,500 | 2,500 | 10,000 | 250 |
| 1990-02-06 | 2,500 | 2,500 | 2,500 | 2,500 | 64,000 | 250 |
| 1990-02-05 | 2,590 | 2,590 | 2,510 | 2,590 | 3,000 | 259 |
| 1990-02-02 | 2,570 | 2,620 | 2,570 | 2,590 | 38,000 | 259 |
| 1990-02-01 | 2,440 | 2,590 | 2,440 | 2,590 | 12,000 | 259 |
| 1990-01-31 | 2,430 | 2,450 | 2,430 | 2,450 | 2,000 | 245 |
| 1990-01-30 | 2,420 | 2,430 | 2,420 | 2,430 | 18,000 | 243 |
| 1990-01-29 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 242 |
| 1990-01-26 | 2,420 | 2,420 | 2,400 | 2,400 | 32,000 | 240 |
| 1990-01-25 | 2,400 | 2,450 | 2,400 | 2,400 | 24,000 | 240 |
| 1990-01-24 | 2,470 | 2,480 | 2,470 | 2,480 | 9,000 | 248 |
| 1990-01-23 | 2,460 | 2,460 | 2,460 | 2,460 | 16,000 | 246 |
| 1990-01-22 | 2,420 | 2,530 | 2,420 | 2,500 | 9,000 | 250 |
| 1990-01-19 | 2,450 | 2,450 | 2,390 | 2,410 | 14,000 | 241 |
| 1990-01-18 | 2,530 | 2,530 | 2,480 | 2,480 | 18,000 | 248 |
| 1990-01-17 | 2,570 | 2,570 | 2,530 | 2,530 | 5,000 | 253 |
| 1990-01-16 | 2,600 | 2,600 | 2,530 | 2,530 | 68,000 | 253 |
| 1990-01-12 | 2,620 | 2,620 | 2,600 | 2,600 | 22,000 | 260 |
| 1990-01-11 | 2,610 | 2,610 | 2,610 | 2,610 | 31,000 | 261 |
| 1990-01-10 | 2,600 | 2,610 | 2,590 | 2,610 | 40,000 | 261 |
| 1990-01-09 | 2,630 | 2,630 | 2,610 | 2,610 | 18,000 | 261 |
| 1990-01-08 | 2,620 | 2,630 | 2,620 | 2,630 | 6,000 | 263 |
| 1990-01-05 | 2,620 | 2,620 | 2,600 | 2,600 | 38,000 | 260 |
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
