8593 三菱HCキャピタル(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 104 |
| 1992-12-24 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 110 |
| 1992-12-22 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 | 112 |
| 1992-12-21 | 1,090 | 1,100 | 1,080 | 1,090 | 16,000 | 109 |
| 1992-12-17 | 969 | 969 | 969 | 969 | 1,201,000 | 96.90 |
| 1992-12-16 | 970 | 970 | 969 | 969 | 1,209,000 | 96.90 |
| 1992-12-15 | 960 | 967 | 960 | 963 | 12,000 | 96.30 |
| 1992-12-14 | 960 | 965 | 959 | 959 | 11,000 | 95.90 |
| 1992-12-11 | 960 | 971 | 960 | 960 | 29,000 | 96 |
| 1992-12-10 | 990 | 990 | 970 | 970 | 6,000 | 97 |
| 1992-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 100 |
| 1992-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 1992-12-04 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 | 100 |
| 1992-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 100 |
| 1992-11-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 104 |
| 1992-11-25 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 104 |
| 1992-11-20 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 104 |
| 1992-11-19 | 996 | 996 | 990 | 990 | 2,000 | 99 |
| 1992-11-18 | 970 | 1,000 | 970 | 1,000 | 7,000 | 100 |
| 1992-11-16 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 108 |
| 1992-11-10 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 115 |
| 1992-11-09 | 1,160 | 1,160 | 1,160 | 1,160 | 19,000 | 116 |
| 1992-11-06 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 116 |
| 1992-11-02 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 117 |
| 1992-10-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 116 |
| 1992-10-29 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 116 |
| 1992-10-27 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 116 |
| 1992-10-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 117 |
| 1992-10-20 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 118 |
| 1992-10-19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 116 |
| 1992-10-16 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 116 |
| 1992-10-15 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 116 |
| 1992-10-14 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 116 |
| 1992-10-13 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 116 |
| 1992-10-08 | 1,160 | 1,160 | 1,160 | 1,160 | 146,000 | 116 |
| 1992-10-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 117 |
| 1992-10-06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 115 |
| 1992-10-05 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 115 |
| 1992-10-02 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 115 |
| 1992-10-01 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 112 |
| 1992-09-30 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 119 |
| 1992-09-29 | 1,190 | 1,200 | 1,190 | 1,190 | 18,000 | 119 |
| 1992-09-28 | 1,180 | 1,190 | 1,180 | 1,190 | 11,000 | 119 |
| 1992-09-25 | 1,150 | 1,190 | 1,150 | 1,180 | 10,000 | 118 |
| 1992-09-24 | 1,160 | 1,160 | 1,110 | 1,130 | 50,000 | 113 |
| 1992-09-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 114 |
| 1992-09-18 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 114 |
| 1992-09-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 112 |
| 1992-09-16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 112 |
| 1992-09-11 | 1,120 | 1,150 | 1,120 | 1,150 | 11,000 | 115 |
| 1992-09-10 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 113 |
| 1992-09-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 115 |
| 1992-09-08 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 | 118 |
| 1992-09-07 | 1,140 | 1,190 | 1,140 | 1,150 | 15,000 | 115 |
| 1992-09-04 | 1,130 | 1,150 | 1,130 | 1,140 | 4,000 | 114 |
| 1992-09-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 112 |
| 1992-09-02 | 1,150 | 1,150 | 1,120 | 1,120 | 17,000 | 112 |
| 1992-08-27 | 943 | 956 | 943 | 956 | 3,000 | 95.60 |
| 1992-08-25 | 953 | 953 | 953 | 953 | 57,000 | 95.30 |
| 1992-08-24 | 940 | 940 | 935 | 937 | 6,000 | 93.70 |
| 1992-08-21 | 935 | 935 | 935 | 935 | 2,000 | 93.50 |
| 1992-08-20 | 928 | 935 | 928 | 935 | 7,000 | 93.50 |
| 1992-08-17 | 938 | 938 | 938 | 938 | 1,000 | 93.80 |
| 1992-08-13 | 937 | 937 | 937 | 937 | 1,000 | 93.70 |
| 1992-08-11 | 938 | 938 | 938 | 938 | 1,000 | 93.80 |
| 1992-08-06 | 944 | 948 | 944 | 948 | 3,000 | 94.80 |
| 1992-08-05 | 944 | 944 | 944 | 944 | 602,000 | 94.40 |
| 1992-08-04 | 949 | 949 | 949 | 949 | 1,000 | 94.90 |
| 1992-07-30 | 979 | 979 | 979 | 979 | 2,000 | 97.90 |
| 1992-07-29 | 1,000 | 1,010 | 980 | 980 | 603,000 | 98 |
| 1992-07-27 | 999 | 999 | 999 | 999 | 1,000 | 99.90 |
| 1992-07-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 102 |
| 1992-07-20 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 104 |
| 1992-07-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 108 |
| 1992-07-08 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 108 |
| 1992-07-07 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 112 |
| 1992-07-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 116 |
| 1992-07-03 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 114 |
| 1992-07-02 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 102 |
| 1992-06-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 102 |
| 1992-06-26 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 104 |
| 1992-06-25 | 1,010 | 1,020 | 1,010 | 1,020 | 16,000 | 102 |
| 1992-06-18 | 905 | 905 | 905 | 905 | 1,000 | 90.50 |
| 1992-06-17 | 910 | 910 | 910 | 910 | 1,000 | 91 |
| 1992-06-16 | 910 | 910 | 910 | 910 | 21,000 | 91 |
| 1992-06-15 | 936 | 936 | 916 | 916 | 2,000 | 91.60 |
| 1992-06-12 | 960 | 960 | 955 | 955 | 6,000 | 95.50 |
| 1992-06-10 | 1,010 | 1,010 | 990 | 990 | 9,000 | 99 |
| 1992-06-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 1992-06-08 | 1,060 | 1,060 | 1,030 | 1,030 | 5,000 | 103 |
| 1992-06-05 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 106 |
| 1992-06-03 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 | 110 |
| 1992-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 108 |
| 1992-06-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 108 |
| 1992-05-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 108 |
| 1992-05-27 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 108 |
| 1992-05-26 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 108 |
| 1992-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 110 |
| 1992-05-22 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 111 |
| 1992-05-21 | 1,090 | 1,120 | 1,090 | 1,120 | 11,000 | 112 |
| 1992-05-20 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 108 |
| 1992-05-18 | 982 | 986 | 982 | 986 | 4,000 | 98.60 |
| 1992-05-15 | 1,020 | 1,040 | 981 | 981 | 11,000 | 98.10 |
| 1992-05-14 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 102 |
| 1992-05-13 | 971 | 976 | 971 | 976 | 11,000 | 97.60 |
| 1992-05-12 | 935 | 951 | 935 | 950 | 11,000 | 95 |
| 1992-05-11 | 925 | 925 | 915 | 915 | 7,000 | 91.50 |
| 1992-05-08 | 915 | 915 | 915 | 915 | 2,000 | 91.50 |
| 1992-05-06 | 885 | 885 | 885 | 885 | 8,000 | 88.50 |
| 1992-05-01 | 866 | 866 | 865 | 865 | 3,000 | 86.50 |
| 1992-04-30 | 865 | 865 | 865 | 865 | 14,000 | 86.50 |
| 1992-04-28 | 904 | 905 | 904 | 905 | 11,000 | 90.50 |
| 1992-04-27 | 936 | 939 | 936 | 937 | 5,000 | 93.70 |
| 1992-04-24 | 922 | 922 | 922 | 922 | 9,000 | 92.20 |
| 1992-04-23 | 933 | 952 | 933 | 952 | 10,000 | 95.20 |
| 1992-04-22 | 951 | 951 | 951 | 951 | 9,000 | 95.10 |
| 1992-04-21 | 1,060 | 1,060 | 1,000 | 1,000 | 12,000 | 100 |
| 1992-04-17 | 951 | 954 | 951 | 954 | 13,000 | 95.40 |
| 1992-04-16 | 960 | 970 | 930 | 951 | 51,000 | 95.10 |
| 1992-04-15 | 1,000 | 1,000 | 980 | 980 | 13,000 | 98 |
| 1992-04-14 | 1,060 | 1,060 | 1,040 | 1,040 | 13,000 | 104 |
| 1992-04-06 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 132 |
| 1992-04-03 | 1,300 | 1,340 | 1,300 | 1,340 | 8,000 | 134 |
| 1992-04-02 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 136 |
| 1992-04-01 | 1,360 | 1,390 | 1,360 | 1,380 | 10,000 | 138 |
| 1992-03-31 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 140 |
| 1992-03-30 | 1,370 | 1,380 | 1,370 | 1,370 | 4,000 | 137 |
| 1992-03-27 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 137 |
| 1992-03-26 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 137 |
| 1992-03-25 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 137 |
| 1992-03-23 | 1,370 | 1,400 | 1,370 | 1,400 | 9,000 | 140 |
| 1992-03-19 | 1,390 | 1,390 | 1,370 | 1,390 | 12,000 | 139 |
| 1992-03-18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 137 |
| 1992-03-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 143 |
| 1992-03-13 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 143 |
| 1992-03-11 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 147 |
| 1992-03-10 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 149 |
| 1992-03-09 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 148 |
| 1992-03-06 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 147 |
| 1992-03-05 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 146 |
| 1992-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 145 |
| 1992-03-03 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 146 |
| 1992-03-02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 146 |
| 1992-02-28 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 146 |
| 1992-02-27 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 146 |
| 1992-02-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 145 |
| 1992-02-24 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 143 |
| 1992-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 140 |
| 1992-02-20 | 1,430 | 1,430 | 1,400 | 1,400 | 5,000 | 140 |
| 1992-02-19 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 143 |
| 1992-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 145 |
| 1992-02-17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 145 |
| 1992-02-14 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 145 |
| 1992-02-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 145 |
| 1992-02-07 | 1,440 | 1,470 | 1,440 | 1,470 | 4,000 | 147 |
| 1992-02-06 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 144 |
| 1992-02-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 140 |
| 1992-01-31 | 1,390 | 1,400 | 1,390 | 1,390 | 8,000 | 139 |
| 1992-01-30 | 1,380 | 1,400 | 1,380 | 1,390 | 8,000 | 139 |
| 1992-01-29 | 1,390 | 1,390 | 1,380 | 1,380 | 10,000 | 138 |
| 1992-01-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 139 |
| 1992-01-27 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 139 |
| 1992-01-24 | 1,370 | 1,370 | 1,360 | 1,360 | 11,000 | 136 |
| 1992-01-22 | 1,370 | 1,400 | 1,370 | 1,380 | 11,000 | 138 |
| 1992-01-21 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 139 |
| 1992-01-20 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 | 138 |
| 1992-01-17 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 | 142 |
| 1992-01-16 | 1,430 | 1,460 | 1,430 | 1,460 | 4,000 | 146 |
| 1992-01-14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 145 |
| 1992-01-13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 140 |
| 1992-01-10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 139 |
| 1992-01-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 139 |
| 1992-01-08 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 | 143 |
| 1992-01-06 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 141 |
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
