8593 三菱HCキャピタル(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 158 |
| 1994-12-28 | 1,620 | 1,620 | 1,610 | 1,610 | 6,000 | 161 |
| 1994-12-27 | 1,590 | 1,620 | 1,590 | 1,620 | 4,000 | 162 |
| 1994-12-26 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 159 |
| 1994-12-22 | 1,540 | 1,540 | 1,460 | 1,530 | 175,000 | 153 |
| 1994-12-21 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 157 |
| 1994-12-20 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 165 |
| 1994-12-19 | 1,640 | 1,650 | 1,640 | 1,650 | 8,000 | 165 |
| 1994-12-16 | 1,650 | 1,650 | 1,630 | 1,640 | 15,000 | 164 |
| 1994-12-14 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 166 |
| 1994-12-13 | 1,670 | 1,670 | 1,620 | 1,660 | 9,000 | 166 |
| 1994-12-12 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 167 |
| 1994-12-09 | 1,700 | 1,700 | 1,670 | 1,670 | 11,000 | 167 |
| 1994-12-08 | 1,720 | 1,720 | 1,710 | 1,710 | 31,000 | 171 |
| 1994-12-07 | 1,730 | 1,730 | 1,730 | 1,730 | 14,000 | 173 |
| 1994-12-06 | 1,700 | 1,700 | 1,700 | 1,700 | 11,000 | 170 |
| 1994-12-05 | 1,660 | 1,680 | 1,650 | 1,660 | 46,000 | 166 |
| 1994-12-02 | 1,640 | 1,640 | 1,630 | 1,640 | 33,000 | 164 |
| 1994-12-01 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 | 164 |
| 1994-11-30 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 165 |
| 1994-11-28 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 165 |
| 1994-11-25 | 1,640 | 1,650 | 1,640 | 1,650 | 8,000 | 165 |
| 1994-11-24 | 1,650 | 1,650 | 1,620 | 1,650 | 50,000 | 165 |
| 1994-11-22 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 165 |
| 1994-11-21 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 165 |
| 1994-11-18 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 168 |
| 1994-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 165 |
| 1994-11-16 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 162 |
| 1994-11-15 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 162 |
| 1994-11-14 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 162 |
| 1994-11-11 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 162 |
| 1994-11-10 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 162 |
| 1994-11-09 | 1,630 | 1,630 | 1,600 | 1,600 | 33,000 | 160 |
| 1994-11-08 | 1,630 | 1,630 | 1,630 | 1,630 | 7,000 | 163 |
| 1994-11-07 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 163 |
| 1994-11-04 | 1,640 | 1,640 | 1,630 | 1,630 | 3,000 | 163 |
| 1994-11-02 | 1,630 | 1,630 | 1,630 | 1,630 | 26,000 | 163 |
| 1994-11-01 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 163 |
| 1994-10-28 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 163 |
| 1994-10-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 163 |
| 1994-10-26 | 1,630 | 1,630 | 1,620 | 1,630 | 17,000 | 163 |
| 1994-10-25 | 1,630 | 1,630 | 1,620 | 1,620 | 16,000 | 162 |
| 1994-10-24 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 163 |
| 1994-10-21 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 162 |
| 1994-10-20 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 169 |
| 1994-10-19 | 1,620 | 1,620 | 1,620 | 1,620 | 16,000 | 162 |
| 1994-10-18 | 1,620 | 1,620 | 1,620 | 1,620 | 10,000 | 162 |
| 1994-10-14 | 1,660 | 1,670 | 1,650 | 1,660 | 24,000 | 166 |
| 1994-10-13 | 1,660 | 1,660 | 1,650 | 1,660 | 21,000 | 166 |
| 1994-10-12 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 | 167 |
| 1994-10-11 | 1,660 | 1,660 | 1,650 | 1,660 | 34,000 | 166 |
| 1994-10-07 | 1,650 | 1,650 | 1,650 | 1,650 | 18,000 | 165 |
| 1994-10-06 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 165 |
| 1994-10-05 | 1,620 | 1,670 | 1,620 | 1,670 | 9,000 | 167 |
| 1994-10-04 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 165 |
| 1994-10-03 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 162 |
| 1994-09-30 | 1,630 | 1,630 | 1,620 | 1,620 | 19,000 | 162 |
| 1994-09-29 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 162 |
| 1994-09-28 | 1,610 | 1,610 | 1,610 | 1,610 | 9,000 | 161 |
| 1994-09-27 | 1,610 | 1,610 | 1,610 | 1,610 | 11,000 | 161 |
| 1994-09-22 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 161 |
| 1994-09-21 | 1,600 | 1,600 | 1,600 | 1,600 | 51,000 | 160 |
| 1994-09-20 | 1,570 | 1,600 | 1,570 | 1,600 | 71,000 | 160 |
| 1994-09-19 | 1,610 | 1,610 | 1,570 | 1,570 | 3,000 | 157 |
| 1994-09-16 | 1,620 | 1,630 | 1,620 | 1,630 | 15,000 | 163 |
| 1994-09-13 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 152 |
| 1994-09-12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 151 |
| 1994-09-09 | 1,620 | 1,620 | 1,590 | 1,590 | 10,000 | 159 |
| 1994-09-08 | 1,590 | 1,590 | 1,590 | 1,590 | 9,000 | 159 |
| 1994-09-07 | 1,620 | 1,620 | 1,620 | 1,620 | 91,000 | 162 |
| 1994-09-06 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 162 |
| 1994-09-05 | 1,630 | 1,630 | 1,620 | 1,620 | 30,000 | 162 |
| 1994-09-02 | 1,630 | 1,630 | 1,630 | 1,630 | 17,000 | 163 |
| 1994-09-01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 163 |
| 1994-08-30 | 1,620 | 1,620 | 1,620 | 1,620 | 67,000 | 162 |
| 1994-08-29 | 1,620 | 1,620 | 1,610 | 1,620 | 203,000 | 162 |
| 1994-08-26 | 1,620 | 1,620 | 1,620 | 1,620 | 177,000 | 162 |
| 1994-08-24 | 1,620 | 1,650 | 1,620 | 1,650 | 11,000 | 165 |
| 1994-08-23 | 1,620 | 1,620 | 1,620 | 1,620 | 20,000 | 162 |
| 1994-08-19 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 162 |
| 1994-08-18 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 | 162 |
| 1994-08-17 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 162 |
| 1994-08-16 | 1,620 | 1,650 | 1,620 | 1,650 | 11,000 | 165 |
| 1994-08-11 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 162 |
| 1994-08-09 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 156 |
| 1994-08-08 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 156 |
| 1994-08-05 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 150 |
| 1994-08-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 165 |
| 1994-08-01 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 168 |
| 1994-07-29 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 168 |
| 1994-07-28 | 1,660 | 1,660 | 1,630 | 1,660 | 19,000 | 166 |
| 1994-07-27 | 1,660 | 1,660 | 1,660 | 1,660 | 11,000 | 166 |
| 1994-07-26 | 1,680 | 1,690 | 1,680 | 1,690 | 24,000 | 169 |
| 1994-07-25 | 1,690 | 1,690 | 1,660 | 1,680 | 10,000 | 168 |
| 1994-07-21 | 1,690 | 1,690 | 1,660 | 1,690 | 23,000 | 169 |
| 1994-07-20 | 1,690 | 1,700 | 1,690 | 1,690 | 42,000 | 169 |
| 1994-07-19 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 168 |
| 1994-07-18 | 1,680 | 1,680 | 1,670 | 1,670 | 14,000 | 167 |
| 1994-07-15 | 1,600 | 1,680 | 1,600 | 1,680 | 23,000 | 168 |
| 1994-07-14 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 158 |
| 1994-07-13 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 156 |
| 1994-07-12 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 161 |
| 1994-07-11 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 162 |
| 1994-07-08 | 1,600 | 1,630 | 1,600 | 1,630 | 51,000 | 163 |
| 1994-07-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 155 |
| 1994-07-06 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 155 |
| 1994-07-05 | 1,550 | 1,630 | 1,550 | 1,630 | 9,000 | 163 |
| 1994-07-01 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 157 |
| 1994-06-29 | 1,560 | 1,570 | 1,560 | 1,570 | 10,000 | 157 |
| 1994-06-28 | 1,540 | 1,550 | 1,540 | 1,550 | 10,000 | 155 |
| 1994-06-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 155 |
| 1994-06-24 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 162 |
| 1994-06-23 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 162 |
| 1994-06-22 | 1,650 | 1,650 | 1,610 | 1,610 | 14,000 | 161 |
| 1994-06-21 | 1,710 | 1,720 | 1,690 | 1,710 | 84,000 | 171 |
| 1994-06-20 | 1,720 | 1,720 | 1,710 | 1,710 | 41,000 | 171 |
| 1994-06-17 | 1,690 | 1,690 | 1,680 | 1,690 | 20,000 | 169 |
| 1994-06-16 | 1,630 | 1,660 | 1,630 | 1,660 | 4,000 | 166 |
| 1994-06-15 | 1,640 | 1,700 | 1,640 | 1,660 | 56,000 | 166 |
| 1994-06-14 | 1,610 | 1,610 | 1,600 | 1,610 | 9,000 | 161 |
| 1994-06-13 | 1,570 | 1,610 | 1,570 | 1,610 | 39,000 | 161 |
| 1994-06-10 | 1,580 | 1,580 | 1,570 | 1,570 | 12,000 | 157 |
| 1994-06-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 155 |
| 1994-06-08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 155 |
| 1994-06-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 155 |
| 1994-06-06 | 1,560 | 1,560 | 1,560 | 1,560 | 30,000 | 156 |
| 1994-06-03 | 1,550 | 1,550 | 1,550 | 1,550 | 14,000 | 155 |
| 1994-06-02 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 154 |
| 1994-06-01 | 1,520 | 1,570 | 1,510 | 1,550 | 77,000 | 155 |
| 1994-05-31 | 1,400 | 1,530 | 1,400 | 1,530 | 40,000 | 153 |
| 1994-05-30 | 1,420 | 1,420 | 1,400 | 1,400 | 24,000 | 140 |
| 1994-05-27 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 145 |
| 1994-05-26 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 145 |
| 1994-05-24 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 147 |
| 1994-05-23 | 1,450 | 1,480 | 1,450 | 1,480 | 33,000 | 148 |
| 1994-05-20 | 1,440 | 1,470 | 1,440 | 1,470 | 35,000 | 147 |
| 1994-05-19 | 1,430 | 1,440 | 1,430 | 1,440 | 12,000 | 144 |
| 1994-05-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 144 |
| 1994-05-17 | 1,420 | 1,430 | 1,420 | 1,430 | 21,000 | 143 |
| 1994-05-16 | 1,430 | 1,430 | 1,420 | 1,420 | 12,000 | 142 |
| 1994-05-12 | 1,350 | 1,350 | 1,330 | 1,330 | 22,000 | 133 |
| 1994-05-11 | 1,370 | 1,380 | 1,350 | 1,370 | 29,000 | 137 |
| 1994-05-10 | 1,350 | 1,370 | 1,350 | 1,370 | 12,000 | 137 |
| 1994-05-09 | 1,370 | 1,370 | 1,350 | 1,360 | 35,000 | 136 |
| 1994-05-06 | 1,370 | 1,380 | 1,360 | 1,360 | 11,000 | 136 |
| 1994-05-02 | 1,390 | 1,390 | 1,370 | 1,370 | 10,000 | 137 |
| 1994-04-28 | 1,400 | 1,400 | 1,390 | 1,390 | 9,000 | 139 |
| 1994-04-27 | 1,400 | 1,400 | 1,400 | 1,400 | 38,000 | 140 |
| 1994-04-26 | 1,390 | 1,410 | 1,390 | 1,390 | 41,000 | 139 |
| 1994-04-25 | 1,400 | 1,400 | 1,370 | 1,390 | 24,000 | 139 |
| 1994-04-22 | 1,400 | 1,400 | 1,380 | 1,390 | 22,000 | 139 |
| 1994-04-21 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 145 |
| 1994-04-20 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 145 |
| 1994-04-19 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 147 |
| 1994-04-18 | 1,490 | 1,490 | 1,480 | 1,490 | 51,000 | 149 |
| 1994-04-15 | 1,480 | 1,500 | 1,480 | 1,500 | 8,000 | 150 |
| 1994-04-14 | 1,430 | 1,480 | 1,430 | 1,480 | 7,000 | 148 |
| 1994-04-13 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 143 |
| 1994-04-12 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 | 145 |
| 1994-04-11 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 147 |
| 1994-04-07 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 148 |
| 1994-04-06 | 1,430 | 1,480 | 1,430 | 1,480 | 9,000 | 148 |
| 1994-04-05 | 1,390 | 1,410 | 1,390 | 1,410 | 4,000 | 141 |
| 1994-04-04 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 140 |
| 1994-04-01 | 1,430 | 1,440 | 1,430 | 1,440 | 11,000 | 144 |
| 1994-03-31 | 1,450 | 1,450 | 1,430 | 1,430 | 8,000 | 143 |
| 1994-03-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 144 |
| 1994-03-28 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 | 143 |
| 1994-03-25 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 143 |
| 1994-03-24 | 1,430 | 1,430 | 1,410 | 1,410 | 11,000 | 141 |
| 1994-03-23 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 146 |
| 1994-03-18 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 159 |
| 1994-03-17 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 160 |
| 1994-03-16 | 1,530 | 1,550 | 1,450 | 1,550 | 16,000 | 155 |
| 1994-03-15 | 1,520 | 1,530 | 1,510 | 1,530 | 7,000 | 153 |
| 1994-03-14 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 152 |
| 1994-03-11 | 1,470 | 1,470 | 1,470 | 1,470 | 11,000 | 147 |
| 1994-03-10 | 1,430 | 1,500 | 1,430 | 1,500 | 23,000 | 150 |
| 1994-03-09 | 1,430 | 1,450 | 1,430 | 1,430 | 27,000 | 143 |
| 1994-03-08 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 140 |
| 1994-03-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 145 |
| 1994-03-04 | 1,450 | 1,450 | 1,440 | 1,440 | 67,000 | 144 |
| 1994-03-02 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 149 |
| 1994-03-01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 149 |
| 1994-02-28 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 152 |
| 1994-02-25 | 1,490 | 1,500 | 1,480 | 1,500 | 4,000 | 150 |
| 1994-02-24 | 1,450 | 1,480 | 1,450 | 1,480 | 6,000 | 148 |
| 1994-02-21 | 1,420 | 1,450 | 1,420 | 1,450 | 5,000 | 145 |
| 1994-02-17 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 138 |
| 1994-02-15 | 1,480 | 1,480 | 1,460 | 1,480 | 204,000 | 148 |
| 1994-02-10 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 152 |
| 1994-02-09 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 155 |
| 1994-02-08 | 1,510 | 1,550 | 1,510 | 1,550 | 202,000 | 155 |
| 1994-02-04 | 1,510 | 1,520 | 1,500 | 1,510 | 10,000 | 151 |
| 1994-02-03 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 150 |
| 1994-02-02 | 1,460 | 1,490 | 1,460 | 1,490 | 2,000 | 149 |
| 1994-02-01 | 1,490 | 1,500 | 1,450 | 1,490 | 30,000 | 149 |
| 1994-01-31 | 1,420 | 1,450 | 1,420 | 1,450 | 20,000 | 145 |
| 1994-01-27 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 140 |
| 1994-01-26 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 140 |
| 1994-01-25 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 137 |
| 1994-01-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 140 |
| 1994-01-21 | 1,420 | 1,420 | 1,380 | 1,400 | 38,000 | 140 |
| 1994-01-20 | 1,420 | 1,420 | 1,420 | 1,420 | 24,000 | 142 |
| 1994-01-19 | 1,350 | 1,400 | 1,350 | 1,400 | 10,000 | 140 |
| 1994-01-18 | 1,410 | 1,410 | 1,360 | 1,360 | 7,000 | 136 |
| 1994-01-17 | 1,400 | 1,410 | 1,400 | 1,400 | 203,000 | 140 |
| 1994-01-14 | 1,360 | 1,380 | 1,330 | 1,380 | 9,000 | 138 |
| 1994-01-13 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 137 |
| 1994-01-12 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 137 |
| 1994-01-10 | 1,370 | 1,370 | 1,360 | 1,360 | 204,000 | 136 |
| 1994-01-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 135 |
| 1994-01-06 | 1,370 | 1,390 | 1,370 | 1,370 | 33,000 | 137 |
| 1994-01-05 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 136 |
| 1994-01-04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 134 |
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
