8593 三菱HCキャピタル(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 134 |
| 1993-12-29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 134 |
| 1993-12-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 134 |
| 1993-12-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 133 |
| 1993-12-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 132 |
| 1993-12-22 | 1,320 | 1,340 | 1,320 | 1,340 | 404,000 | 134 |
| 1993-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 130 |
| 1993-12-20 | 1,340 | 1,350 | 1,320 | 1,320 | 5,000 | 132 |
| 1993-12-17 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 130 |
| 1993-12-16 | 1,350 | 1,350 | 1,330 | 1,350 | 7,000 | 135 |
| 1993-12-15 | 1,320 | 1,350 | 1,310 | 1,340 | 404,000 | 134 |
| 1993-12-14 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 135 |
| 1993-12-10 | 1,350 | 1,370 | 1,350 | 1,370 | 10,000 | 137 |
| 1993-12-09 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 135 |
| 1993-12-08 | 1,460 | 1,460 | 1,400 | 1,400 | 26,000 | 140 |
| 1993-12-06 | 1,460 | 1,480 | 1,460 | 1,480 | 9,000 | 148 |
| 1993-12-02 | 1,360 | 1,400 | 1,330 | 1,400 | 25,000 | 140 |
| 1993-11-25 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 157 |
| 1993-11-24 | 1,590 | 1,590 | 1,590 | 1,590 | 11,000 | 159 |
| 1993-11-22 | 1,600 | 1,600 | 1,590 | 1,590 | 11,000 | 159 |
| 1993-11-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 160 |
| 1993-11-18 | 1,640 | 1,660 | 1,640 | 1,660 | 16,000 | 166 |
| 1993-11-15 | 1,680 | 1,700 | 1,650 | 1,700 | 28,000 | 170 |
| 1993-11-12 | 1,680 | 1,680 | 1,680 | 1,680 | 24,000 | 168 |
| 1993-11-10 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 171 |
| 1993-11-09 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 171 |
| 1993-11-08 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 174 |
| 1993-11-05 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 181 |
| 1993-11-04 | 1,810 | 1,810 | 1,810 | 1,810 | 10,000 | 181 |
| 1993-11-02 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 181 |
| 1993-11-01 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 181 |
| 1993-10-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 180 |
| 1993-10-27 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 180 |
| 1993-10-26 | 1,850 | 1,880 | 1,800 | 1,800 | 12,000 | 180 |
| 1993-10-25 | 1,830 | 1,850 | 1,830 | 1,850 | 7,000 | 185 |
| 1993-10-22 | 1,880 | 1,880 | 1,870 | 1,870 | 2,000 | 187 |
| 1993-10-21 | 1,870 | 1,870 | 1,850 | 1,850 | 8,000 | 185 |
| 1993-10-20 | 1,870 | 1,890 | 1,860 | 1,870 | 5,000 | 187 |
| 1993-10-19 | 1,910 | 1,910 | 1,850 | 1,870 | 10,000 | 187 |
| 1993-10-18 | 1,950 | 1,950 | 1,910 | 1,910 | 3,000 | 191 |
| 1993-10-15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 193 |
| 1993-10-14 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 193 |
| 1993-10-08 | 1,990 | 1,990 | 1,980 | 1,980 | 3,000 | 198 |
| 1993-10-07 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 199 |
| 1993-10-06 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 200 |
| 1993-10-05 | 1,850 | 1,900 | 1,850 | 1,900 | 6,000 | 190 |
| 1993-10-01 | 1,900 | 1,900 | 1,860 | 1,860 | 3,000 | 186 |
| 1993-09-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 185 |
| 1993-09-28 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 185 |
| 1993-09-27 | 1,810 | 1,850 | 1,810 | 1,850 | 3,000 | 185 |
| 1993-09-22 | 1,900 | 1,900 | 1,880 | 1,900 | 15,000 | 190 |
| 1993-09-21 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 193 |
| 1993-09-20 | 1,950 | 1,950 | 1,930 | 1,930 | 5,000 | 193 |
| 1993-09-17 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 195 |
| 1993-09-16 | 1,910 | 1,960 | 1,910 | 1,960 | 6,000 | 196 |
| 1993-09-13 | 2,000 | 2,000 | 1,960 | 1,960 | 15,000 | 196 |
| 1993-09-10 | 1,920 | 1,970 | 1,920 | 1,970 | 13,000 | 197 |
| 1993-09-09 | 1,850 | 1,910 | 1,850 | 1,910 | 19,000 | 191 |
| 1993-09-08 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 191 |
| 1993-09-07 | 1,950 | 1,950 | 1,910 | 1,910 | 11,000 | 191 |
| 1993-09-06 | 1,870 | 1,950 | 1,870 | 1,920 | 4,000 | 192 |
| 1993-09-03 | 1,950 | 1,950 | 1,900 | 1,900 | 32,000 | 190 |
| 1993-09-02 | 1,900 | 1,950 | 1,900 | 1,950 | 10,000 | 195 |
| 1993-09-01 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 187 |
| 1993-08-31 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 193 |
| 1993-08-30 | 1,870 | 1,900 | 1,870 | 1,900 | 21,000 | 190 |
| 1993-08-27 | 1,930 | 1,930 | 1,880 | 1,900 | 16,000 | 190 |
| 1993-08-26 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 190 |
| 1993-08-25 | 1,890 | 1,940 | 1,890 | 1,900 | 28,000 | 190 |
| 1993-08-24 | 1,850 | 1,900 | 1,850 | 1,900 | 10,000 | 190 |
| 1993-08-23 | 1,830 | 1,850 | 1,830 | 1,850 | 5,000 | 185 |
| 1993-08-20 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 186 |
| 1993-08-18 | 1,890 | 1,890 | 1,850 | 1,850 | 6,000 | 185 |
| 1993-08-17 | 1,890 | 1,900 | 1,860 | 1,900 | 5,000 | 190 |
| 1993-08-16 | 1,920 | 1,920 | 1,890 | 1,890 | 6,000 | 189 |
| 1993-08-13 | 1,860 | 1,920 | 1,860 | 1,920 | 5,000 | 192 |
| 1993-08-12 | 1,900 | 1,910 | 1,900 | 1,910 | 12,000 | 191 |
| 1993-08-11 | 1,900 | 1,910 | 1,900 | 1,900 | 6,000 | 190 |
| 1993-08-10 | 1,900 | 1,900 | 1,890 | 1,900 | 19,000 | 190 |
| 1993-08-09 | 1,870 | 1,890 | 1,860 | 1,890 | 9,000 | 189 |
| 1993-08-06 | 1,850 | 1,880 | 1,850 | 1,860 | 33,000 | 186 |
| 1993-08-05 | 1,860 | 1,880 | 1,860 | 1,860 | 30,000 | 186 |
| 1993-08-04 | 1,780 | 1,850 | 1,780 | 1,850 | 22,000 | 185 |
| 1993-08-03 | 1,760 | 1,780 | 1,760 | 1,780 | 22,000 | 178 |
| 1993-07-30 | 1,730 | 1,780 | 1,710 | 1,780 | 24,000 | 178 |
| 1993-07-29 | 1,710 | 1,730 | 1,700 | 1,730 | 5,000 | 173 |
| 1993-07-26 | 1,710 | 1,730 | 1,710 | 1,730 | 3,000 | 173 |
| 1993-07-23 | 1,700 | 1,730 | 1,700 | 1,730 | 13,000 | 173 |
| 1993-07-22 | 1,730 | 1,730 | 1,710 | 1,710 | 4,000 | 171 |
| 1993-07-21 | 1,690 | 1,750 | 1,680 | 1,750 | 25,000 | 175 |
| 1993-07-20 | 1,700 | 1,720 | 1,680 | 1,720 | 49,000 | 172 |
| 1993-07-19 | 1,680 | 1,700 | 1,680 | 1,700 | 98,000 | 170 |
| 1993-07-16 | 1,700 | 1,700 | 1,680 | 1,680 | 63,000 | 168 |
| 1993-07-15 | 1,660 | 1,700 | 1,660 | 1,680 | 27,000 | 168 |
| 1993-07-14 | 1,600 | 1,630 | 1,600 | 1,630 | 3,000 | 163 |
| 1993-07-13 | 1,580 | 1,600 | 1,580 | 1,600 | 11,000 | 160 |
| 1993-07-12 | 1,540 | 1,580 | 1,540 | 1,580 | 6,000 | 158 |
| 1993-07-09 | 1,540 | 1,600 | 1,540 | 1,600 | 10,000 | 160 |
| 1993-07-08 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 154 |
| 1993-07-07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 154 |
| 1993-07-06 | 1,500 | 1,550 | 1,500 | 1,550 | 2,000 | 155 |
| 1993-07-02 | 1,510 | 1,510 | 1,490 | 1,490 | 15,000 | 149 |
| 1993-07-01 | 1,400 | 1,450 | 1,400 | 1,450 | 24,000 | 145 |
| 1993-06-30 | 1,400 | 1,410 | 1,400 | 1,410 | 27,000 | 141 |
| 1993-06-29 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 145 |
| 1993-06-28 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 147 |
| 1993-06-25 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 | 147 |
| 1993-06-24 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 147 |
| 1993-06-23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 147 |
| 1993-06-22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 147 |
| 1993-06-18 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 156 |
| 1993-06-15 | 1,660 | 1,670 | 1,650 | 1,650 | 11,000 | 165 |
| 1993-06-14 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 | 165 |
| 1993-06-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 165 |
| 1993-06-07 | 1,670 | 1,670 | 1,670 | 1,670 | 15,000 | 167 |
| 1993-06-04 | 1,670 | 1,690 | 1,670 | 1,690 | 13,000 | 169 |
| 1993-06-03 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 167 |
| 1993-06-02 | 1,670 | 1,700 | 1,670 | 1,700 | 4,000 | 170 |
| 1993-06-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 170 |
| 1993-05-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 170 |
| 1993-05-28 | 1,700 | 1,730 | 1,700 | 1,700 | 14,000 | 170 |
| 1993-05-27 | 1,730 | 1,730 | 1,730 | 1,730 | 14,000 | 173 |
| 1993-05-25 | 1,730 | 1,760 | 1,700 | 1,730 | 69,000 | 173 |
| 1993-05-24 | 1,730 | 1,730 | 1,700 | 1,730 | 44,000 | 173 |
| 1993-05-21 | 1,700 | 1,730 | 1,700 | 1,730 | 14,000 | 173 |
| 1993-05-20 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 170 |
| 1993-05-19 | 1,680 | 1,680 | 1,680 | 1,680 | 16,000 | 168 |
| 1993-05-18 | 1,670 | 1,670 | 1,670 | 1,670 | 13,000 | 167 |
| 1993-05-17 | 1,670 | 1,670 | 1,670 | 1,670 | 16,000 | 167 |
| 1993-05-14 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 165 |
| 1993-05-13 | 1,650 | 1,650 | 1,650 | 1,650 | 25,000 | 165 |
| 1993-05-12 | 1,600 | 1,650 | 1,600 | 1,640 | 34,000 | 164 |
| 1993-05-11 | 1,550 | 1,600 | 1,550 | 1,600 | 14,000 | 160 |
| 1993-05-10 | 1,500 | 1,540 | 1,500 | 1,540 | 29,000 | 154 |
| 1993-05-07 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 150 |
| 1993-05-06 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 149 |
| 1993-04-30 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 147 |
| 1993-04-28 | 1,470 | 1,500 | 1,470 | 1,470 | 17,000 | 147 |
| 1993-04-27 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 144 |
| 1993-04-26 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 142 |
| 1993-04-23 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 138 |
| 1993-04-22 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 144 |
| 1993-04-21 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 145 |
| 1993-04-20 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 149 |
| 1993-04-16 | 1,500 | 1,500 | 1,470 | 1,500 | 11,000 | 150 |
| 1993-04-15 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 153 |
| 1993-04-14 | 1,570 | 1,570 | 1,560 | 1,560 | 27,000 | 156 |
| 1993-04-13 | 1,570 | 1,570 | 1,560 | 1,570 | 49,000 | 157 |
| 1993-04-12 | 1,600 | 1,600 | 1,570 | 1,570 | 52,000 | 157 |
| 1993-04-09 | 1,540 | 1,600 | 1,540 | 1,600 | 82,000 | 160 |
| 1993-04-08 | 1,580 | 1,580 | 1,570 | 1,570 | 19,000 | 157 |
| 1993-04-07 | 1,570 | 1,590 | 1,570 | 1,590 | 39,000 | 159 |
| 1993-04-06 | 1,530 | 1,600 | 1,510 | 1,600 | 64,000 | 160 |
| 1993-04-05 | 1,480 | 1,520 | 1,460 | 1,520 | 39,000 | 152 |
| 1993-04-02 | 1,420 | 1,460 | 1,420 | 1,460 | 95,000 | 146 |
| 1993-04-01 | 1,390 | 1,400 | 1,390 | 1,400 | 120,000 | 140 |
| 1993-03-31 | 1,390 | 1,400 | 1,380 | 1,380 | 291,000 | 138 |
| 1993-03-30 | 1,390 | 1,410 | 1,390 | 1,410 | 44,000 | 141 |
| 1993-03-29 | 1,360 | 1,400 | 1,350 | 1,400 | 30,000 | 140 |
| 1993-03-26 | 1,320 | 1,410 | 1,320 | 1,360 | 44,000 | 136 |
| 1993-03-25 | 1,230 | 1,300 | 1,230 | 1,300 | 29,000 | 130 |
| 1993-03-24 | 1,190 | 1,220 | 1,190 | 1,220 | 34,000 | 122 |
| 1993-03-23 | 1,180 | 1,180 | 1,160 | 1,160 | 14,000 | 116 |
| 1993-03-22 | 1,220 | 1,220 | 1,210 | 1,220 | 12,000 | 122 |
| 1993-03-19 | 1,200 | 1,220 | 1,200 | 1,200 | 24,000 | 120 |
| 1993-03-18 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 115 |
| 1993-03-17 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 110 |
| 1993-03-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 108 |
| 1993-03-15 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 109 |
| 1993-03-12 | 1,050 | 1,050 | 1,040 | 1,040 | 23,000 | 104 |
| 1993-03-11 | 1,050 | 1,090 | 1,050 | 1,090 | 6,000 | 109 |
| 1993-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 105 |
| 1993-03-09 | 1,020 | 1,050 | 1,020 | 1,050 | 38,000 | 105 |
| 1993-03-08 | 987 | 1,020 | 987 | 1,020 | 9,000 | 102 |
| 1993-03-05 | 989 | 989 | 985 | 985 | 11,000 | 98.50 |
| 1993-03-04 | 989 | 989 | 989 | 989 | 2,000 | 98.90 |
| 1993-03-03 | 979 | 990 | 979 | 990 | 6,000 | 99 |
| 1993-03-02 | 980 | 980 | 980 | 980 | 1,000 | 98 |
| 1993-02-26 | 990 | 990 | 989 | 989 | 2,000 | 98.90 |
| 1993-02-25 | 995 | 995 | 995 | 995 | 5,000 | 99.50 |
| 1993-02-24 | 995 | 995 | 995 | 995 | 1,000 | 99.50 |
| 1993-02-23 | 1,000 | 1,000 | 991 | 991 | 2,000 | 99.10 |
| 1993-02-22 | 971 | 971 | 971 | 971 | 3,000 | 97.10 |
| 1993-02-18 | 950 | 950 | 950 | 950 | 2,000 | 95 |
| 1993-02-17 | 969 | 969 | 960 | 960 | 2,000 | 96 |
| 1993-02-16 | 970 | 970 | 970 | 970 | 11,000 | 97 |
| 1993-02-15 | 970 | 980 | 970 | 980 | 2,000 | 98 |
| 1993-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 100 |
| 1993-02-10 | 990 | 990 | 990 | 990 | 2,000 | 99 |
| 1993-02-09 | 1,000 | 1,000 | 990 | 990 | 54,000 | 99 |
| 1993-02-08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 100 |
| 1993-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 100 |
| 1993-02-03 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 103 |
| 1993-02-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 103 |
| 1993-02-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 103 |
| 1993-01-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 103 |
| 1993-01-27 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 101 |
| 1993-01-26 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 102 |
| 1993-01-21 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 100 |
| 1993-01-20 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 103 |
| 1993-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 100 |
| 1993-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 100 |
| 1993-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 100 |
| 1993-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 100 |
| 1993-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 100 |
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
