8593 三菱HCキャピタル(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 145 |
| 1991-12-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 145 |
| 1991-12-25 | 1,420 | 1,420 | 1,420 | 1,420 | 17,000 | 142 |
| 1991-12-24 | 1,430 | 1,430 | 1,420 | 1,420 | 7,000 | 142 |
| 1991-12-20 | 1,420 | 1,420 | 1,420 | 1,420 | 27,000 | 142 |
| 1991-12-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 138 |
| 1991-12-17 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 138 |
| 1991-12-16 | 1,410 | 1,410 | 1,370 | 1,370 | 21,000 | 137 |
| 1991-12-13 | 1,400 | 1,440 | 1,400 | 1,440 | 15,000 | 144 |
| 1991-12-12 | 1,360 | 1,400 | 1,360 | 1,400 | 12,000 | 140 |
| 1991-12-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 142 |
| 1991-12-06 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 144 |
| 1991-12-05 | 1,340 | 1,350 | 1,340 | 1,340 | 19,000 | 134 |
| 1991-12-04 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 | 135 |
| 1991-12-02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 139 |
| 1991-11-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 139 |
| 1991-11-25 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 141 |
| 1991-11-22 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 143 |
| 1991-11-21 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 145 |
| 1991-11-20 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 149 |
| 1991-11-18 | 1,470 | 1,470 | 1,450 | 1,450 | 6,000 | 145 |
| 1991-11-15 | 1,470 | 1,470 | 1,450 | 1,470 | 7,000 | 147 |
| 1991-11-14 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 150 |
| 1991-11-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 147 |
| 1991-11-12 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 147 |
| 1991-11-11 | 1,510 | 1,510 | 1,480 | 1,480 | 9,000 | 148 |
| 1991-11-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 151 |
| 1991-11-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 150 |
| 1991-10-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 150 |
| 1991-10-30 | 1,510 | 1,510 | 1,480 | 1,480 | 19,000 | 148 |
| 1991-10-29 | 1,520 | 1,540 | 1,510 | 1,510 | 22,000 | 151 |
| 1991-10-25 | 1,600 | 1,600 | 1,540 | 1,540 | 9,000 | 154 |
| 1991-10-24 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 163 |
| 1991-10-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 165 |
| 1991-10-22 | 1,650 | 1,670 | 1,640 | 1,670 | 7,000 | 167 |
| 1991-10-18 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 166 |
| 1991-10-15 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 167 |
| 1991-10-11 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 170 |
| 1991-10-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 170 |
| 1991-10-08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 170 |
| 1991-10-07 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 168 |
| 1991-10-04 | 1,660 | 1,660 | 1,660 | 1,660 | 7,000 | 166 |
| 1991-10-02 | 1,510 | 1,580 | 1,510 | 1,580 | 5,000 | 158 |
| 1991-10-01 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 | 150 |
| 1991-09-27 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 163 |
| 1991-09-25 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 164 |
| 1991-09-24 | 1,640 | 1,650 | 1,640 | 1,640 | 3,000 | 164 |
| 1991-09-20 | 1,640 | 1,660 | 1,640 | 1,660 | 8,000 | 166 |
| 1991-09-19 | 1,600 | 1,620 | 1,600 | 1,620 | 4,000 | 162 |
| 1991-09-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 160 |
| 1991-09-17 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 160 |
| 1991-09-12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 146 |
| 1991-09-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 144 |
| 1991-09-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 143 |
| 1991-09-03 | 1,420 | 1,420 | 1,410 | 1,410 | 12,000 | 141 |
| 1991-09-02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 141 |
| 1991-08-30 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 141 |
| 1991-08-29 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 142 |
| 1991-08-28 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 144 |
| 1991-08-22 | 1,430 | 1,480 | 1,430 | 1,480 | 4,000 | 148 |
| 1991-08-20 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 148 |
| 1991-08-19 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 150 |
| 1991-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 150 |
| 1991-08-14 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 149 |
| 1991-08-13 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 150 |
| 1991-08-12 | 1,580 | 1,580 | 1,540 | 1,540 | 34,000 | 154 |
| 1991-08-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 160 |
| 1991-08-06 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 163 |
| 1991-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 160 |
| 1991-08-01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 163 |
| 1991-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 160 |
| 1991-07-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 160 |
| 1991-07-24 | 1,520 | 1,600 | 1,520 | 1,600 | 3,000 | 160 |
| 1991-07-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 155 |
| 1991-07-19 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 155 |
| 1991-07-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 155 |
| 1991-07-17 | 1,550 | 1,550 | 1,550 | 1,550 | 44,000 | 155 |
| 1991-07-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 160 |
| 1991-07-09 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 160 |
| 1991-07-08 | 1,710 | 1,710 | 1,650 | 1,650 | 4,000 | 165 |
| 1991-07-05 | 1,740 | 1,740 | 1,720 | 1,720 | 19,000 | 172 |
| 1991-07-02 | 1,720 | 1,770 | 1,720 | 1,770 | 2,000 | 177 |
| 1991-07-01 | 1,740 | 1,750 | 1,720 | 1,720 | 5,000 | 172 |
| 1991-06-27 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 177 |
| 1991-06-26 | 1,750 | 1,780 | 1,750 | 1,780 | 7,000 | 178 |
| 1991-06-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 170 |
| 1991-06-24 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 | 170 |
| 1991-06-21 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 173 |
| 1991-06-20 | 1,680 | 1,730 | 1,680 | 1,730 | 17,000 | 173 |
| 1991-06-18 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 165 |
| 1991-06-14 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 165 |
| 1991-06-11 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 165 |
| 1991-06-10 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 166 |
| 1991-06-06 | 1,730 | 1,750 | 1,730 | 1,750 | 6,000 | 175 |
| 1991-06-05 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 172 |
| 1991-06-04 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 173 |
| 1991-06-03 | 1,720 | 1,720 | 1,690 | 1,690 | 11,000 | 169 |
| 1991-05-31 | 1,770 | 1,770 | 1,720 | 1,720 | 10,000 | 172 |
| 1991-05-30 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 177 |
| 1991-05-29 | 1,770 | 1,770 | 1,770 | 1,770 | 7,000 | 177 |
| 1991-05-28 | 1,760 | 1,770 | 1,760 | 1,770 | 7,000 | 177 |
| 1991-05-27 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 177 |
| 1991-05-24 | 1,770 | 1,780 | 1,770 | 1,770 | 26,000 | 177 |
| 1991-05-22 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 177 |
| 1991-05-20 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 177 |
| 1991-05-17 | 1,670 | 1,680 | 1,650 | 1,680 | 18,000 | 168 |
| 1991-05-16 | 1,660 | 1,660 | 1,650 | 1,650 | 29,000 | 165 |
| 1991-05-15 | 1,750 | 1,750 | 1,660 | 1,660 | 17,000 | 166 |
| 1991-05-14 | 1,710 | 1,730 | 1,710 | 1,720 | 11,000 | 172 |
| 1991-05-13 | 1,720 | 1,730 | 1,710 | 1,710 | 11,000 | 171 |
| 1991-05-10 | 1,720 | 1,720 | 1,700 | 1,700 | 46,000 | 170 |
| 1991-05-09 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 174 |
| 1991-05-08 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 180 |
| 1991-05-07 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 189 |
| 1991-05-02 | 1,930 | 1,930 | 1,900 | 1,900 | 3,000 | 190 |
| 1991-04-30 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 194 |
| 1991-04-26 | 1,940 | 1,960 | 1,940 | 1,960 | 9,000 | 196 |
| 1991-04-25 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 200 |
| 1991-04-23 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 197 |
| 1991-04-19 | 2,010 | 2,010 | 2,000 | 2,000 | 8,000 | 200 |
| 1991-04-18 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 200 |
| 1991-04-17 | 2,000 | 2,050 | 2,000 | 2,000 | 15,000 | 200 |
| 1991-04-16 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 200 |
| 1991-04-15 | 2,000 | 2,000 | 2,000 | 2,000 | 14,000 | 200 |
| 1991-04-12 | 1,910 | 1,940 | 1,910 | 1,940 | 3,000 | 194 |
| 1991-04-11 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 190 |
| 1991-04-10 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 190 |
| 1991-04-09 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 190 |
| 1991-04-08 | 1,930 | 1,940 | 1,900 | 1,900 | 30,000 | 190 |
| 1991-04-05 | 1,880 | 1,900 | 1,870 | 1,900 | 33,000 | 190 |
| 1991-04-04 | 1,870 | 1,870 | 1,830 | 1,870 | 28,000 | 187 |
| 1991-04-03 | 1,840 | 1,850 | 1,830 | 1,840 | 27,000 | 184 |
| 1991-04-02 | 1,860 | 1,860 | 1,830 | 1,830 | 10,000 | 183 |
| 1991-04-01 | 1,830 | 1,850 | 1,830 | 1,850 | 13,000 | 185 |
| 1991-03-29 | 1,820 | 1,830 | 1,800 | 1,830 | 15,000 | 183 |
| 1991-03-28 | 1,750 | 1,830 | 1,750 | 1,830 | 35,000 | 183 |
| 1991-03-26 | 1,680 | 1,690 | 1,680 | 1,680 | 18,000 | 168 |
| 1991-03-25 | 1,680 | 1,720 | 1,680 | 1,680 | 19,000 | 168 |
| 1991-03-22 | 1,700 | 1,700 | 1,680 | 1,680 | 8,000 | 168 |
| 1991-03-20 | 1,610 | 1,610 | 1,610 | 1,610 | 8,000 | 161 |
| 1991-03-19 | 1,580 | 1,600 | 1,580 | 1,580 | 26,000 | 158 |
| 1991-03-18 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 | 160 |
| 1991-03-15 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 150 |
| 1991-03-14 | 1,530 | 1,530 | 1,500 | 1,500 | 11,000 | 150 |
| 1991-03-13 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 153 |
| 1991-03-12 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 151 |
| 1991-03-06 | 1,660 | 1,690 | 1,660 | 1,690 | 19,000 | 169 |
| 1991-02-28 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 | 169 |
| 1991-02-27 | 1,690 | 1,690 | 1,680 | 1,680 | 4,000 | 168 |
| 1991-02-26 | 1,740 | 1,750 | 1,720 | 1,750 | 12,000 | 175 |
| 1991-02-20 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 177 |
| 1991-02-18 | 1,630 | 1,770 | 1,630 | 1,770 | 18,000 | 177 |
| 1991-02-15 | 1,560 | 1,630 | 1,530 | 1,630 | 10,000 | 163 |
| 1991-02-14 | 1,640 | 1,640 | 1,630 | 1,630 | 2,000 | 163 |
| 1991-02-13 | 1,470 | 1,630 | 1,470 | 1,630 | 19,000 | 163 |
| 1991-02-12 | 1,360 | 1,500 | 1,360 | 1,500 | 16,000 | 150 |
| 1991-02-07 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 | 133 |
| 1991-02-06 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 129 |
| 1991-02-04 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 129 |
| 1991-02-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 130 |
| 1991-01-31 | 1,270 | 1,270 | 1,270 | 1,270 | 17,000 | 127 |
| 1991-01-30 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 | 130 |
| 1991-01-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 125 |
| 1991-01-28 | 1,220 | 1,220 | 1,220 | 1,220 | 20,000 | 122 |
| 1991-01-25 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 | 121 |
| 1991-01-24 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 117 |
| 1991-01-21 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 117 |
| 1991-01-18 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 119 |
| 1991-01-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 116 |
| 1991-01-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 118 |
| 1991-01-14 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 120 |
| 1991-01-10 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 116 |
| 1991-01-09 | 1,220 | 1,220 | 1,160 | 1,160 | 19,000 | 116 |
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
