8593 三菱HCキャピタル(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,410 | 1,410 | 1,400 | 1,400 | 14,000 | 140 |
| 1995-12-28 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 140 |
| 1995-12-27 | 1,420 | 1,420 | 1,390 | 1,400 | 7,000 | 140 |
| 1995-12-25 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 140 |
| 1995-12-22 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 138 |
| 1995-12-21 | 1,380 | 1,400 | 1,380 | 1,400 | 15,000 | 140 |
| 1995-12-20 | 1,390 | 1,390 | 1,390 | 1,390 | 13,000 | 139 |
| 1995-12-18 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 140 |
| 1995-12-15 | 1,380 | 1,400 | 1,380 | 1,380 | 20,000 | 138 |
| 1995-12-14 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 140 |
| 1995-12-13 | 1,410 | 1,410 | 1,400 | 1,400 | 13,000 | 140 |
| 1995-12-12 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 140 |
| 1995-12-11 | 1,420 | 1,420 | 1,360 | 1,390 | 19,000 | 139 |
| 1995-12-08 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 | 142 |
| 1995-12-07 | 1,460 | 1,460 | 1,450 | 1,460 | 15,000 | 146 |
| 1995-12-06 | 1,440 | 1,450 | 1,440 | 1,440 | 10,000 | 144 |
| 1995-12-04 | 1,450 | 1,450 | 1,450 | 1,450 | 22,000 | 145 |
| 1995-12-01 | 1,420 | 1,450 | 1,400 | 1,410 | 35,000 | 141 |
| 1995-11-30 | 1,400 | 1,420 | 1,400 | 1,400 | 3,000 | 140 |
| 1995-11-29 | 1,400 | 1,420 | 1,400 | 1,410 | 9,000 | 141 |
| 1995-11-28 | 1,390 | 1,390 | 1,390 | 1,390 | 40,000 | 139 |
| 1995-11-27 | 1,450 | 1,450 | 1,320 | 1,320 | 32,000 | 132 |
| 1995-11-22 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 147 |
| 1995-11-21 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 146 |
| 1995-11-20 | 1,430 | 1,470 | 1,430 | 1,470 | 20,000 | 147 |
| 1995-11-17 | 1,430 | 1,430 | 1,410 | 1,410 | 44,000 | 141 |
| 1995-11-16 | 1,370 | 1,430 | 1,370 | 1,430 | 2,000 | 143 |
| 1995-11-15 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 137 |
| 1995-11-14 | 1,380 | 1,380 | 1,370 | 1,370 | 30,000 | 137 |
| 1995-11-13 | 1,370 | 1,370 | 1,370 | 1,370 | 9,000 | 137 |
| 1995-11-10 | 1,370 | 1,380 | 1,370 | 1,380 | 13,000 | 138 |
| 1995-11-09 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 137 |
| 1995-11-08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 136 |
| 1995-11-07 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 143 |
| 1995-11-06 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 143 |
| 1995-11-01 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 | 137 |
| 1995-10-31 | 1,430 | 1,430 | 1,400 | 1,400 | 5,000 | 140 |
| 1995-10-30 | 1,410 | 1,430 | 1,410 | 1,430 | 9,000 | 143 |
| 1995-10-27 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 145 |
| 1995-10-25 | 1,490 | 1,520 | 1,490 | 1,520 | 23,000 | 152 |
| 1995-10-24 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 149 |
| 1995-10-23 | 1,450 | 1,490 | 1,450 | 1,490 | 13,000 | 149 |
| 1995-10-20 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 150 |
| 1995-10-19 | 1,490 | 1,490 | 1,480 | 1,480 | 16,000 | 148 |
| 1995-10-18 | 1,460 | 1,500 | 1,460 | 1,490 | 15,000 | 149 |
| 1995-10-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 145 |
| 1995-10-16 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 145 |
| 1995-10-13 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 | 145 |
| 1995-10-11 | 1,530 | 1,530 | 1,480 | 1,480 | 17,000 | 148 |
| 1995-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 150 |
| 1995-10-06 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 150 |
| 1995-10-05 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 148 |
| 1995-10-04 | 1,460 | 1,490 | 1,460 | 1,480 | 15,000 | 148 |
| 1995-10-03 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 | 146 |
| 1995-10-02 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 148 |
| 1995-09-29 | 1,450 | 1,480 | 1,450 | 1,480 | 44,000 | 148 |
| 1995-09-28 | 1,490 | 1,490 | 1,490 | 1,490 | 42,000 | 149 |
| 1995-09-27 | 1,460 | 1,500 | 1,460 | 1,500 | 8,000 | 150 |
| 1995-09-26 | 1,450 | 1,450 | 1,450 | 1,450 | 42,000 | 145 |
| 1995-09-25 | 1,480 | 1,490 | 1,450 | 1,450 | 14,000 | 145 |
| 1995-09-22 | 1,500 | 1,500 | 1,490 | 1,500 | 30,000 | 150 |
| 1995-09-21 | 1,490 | 1,490 | 1,480 | 1,490 | 39,000 | 149 |
| 1995-09-20 | 1,470 | 1,490 | 1,470 | 1,490 | 14,000 | 149 |
| 1995-09-19 | 1,460 | 1,460 | 1,460 | 1,460 | 9,000 | 146 |
| 1995-09-18 | 1,450 | 1,460 | 1,450 | 1,450 | 28,000 | 145 |
| 1995-09-14 | 1,390 | 1,440 | 1,390 | 1,440 | 10,000 | 144 |
| 1995-09-13 | 1,340 | 1,380 | 1,340 | 1,380 | 38,000 | 138 |
| 1995-09-12 | 1,330 | 1,330 | 1,330 | 1,330 | 70,000 | 133 |
| 1995-09-11 | 1,340 | 1,340 | 1,320 | 1,320 | 68,000 | 132 |
| 1995-09-08 | 1,300 | 1,340 | 1,300 | 1,340 | 56,000 | 134 |
| 1995-09-07 | 1,260 | 1,280 | 1,260 | 1,280 | 37,000 | 128 |
| 1995-09-06 | 1,220 | 1,260 | 1,220 | 1,260 | 6,000 | 126 |
| 1995-09-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 123 |
| 1995-09-04 | 1,270 | 1,270 | 1,240 | 1,240 | 6,000 | 124 |
| 1995-09-01 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 127 |
| 1995-08-31 | 1,260 | 1,280 | 1,250 | 1,280 | 13,000 | 128 |
| 1995-08-30 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 125 |
| 1995-08-25 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 117 |
| 1995-08-24 | 1,200 | 1,200 | 1,160 | 1,160 | 10,000 | 116 |
| 1995-08-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 120 |
| 1995-08-22 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 126 |
| 1995-08-21 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 126 |
| 1995-08-18 | 1,270 | 1,270 | 1,270 | 1,270 | 27,000 | 127 |
| 1995-08-17 | 1,250 | 1,260 | 1,250 | 1,260 | 23,000 | 126 |
| 1995-08-16 | 1,260 | 1,260 | 1,250 | 1,250 | 25,000 | 125 |
| 1995-08-15 | 1,200 | 1,200 | 1,170 | 1,200 | 6,000 | 120 |
| 1995-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 120 |
| 1995-08-11 | 1,190 | 1,200 | 1,190 | 1,200 | 18,000 | 120 |
| 1995-08-10 | 1,190 | 1,190 | 1,190 | 1,190 | 29,000 | 119 |
| 1995-08-09 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 119 |
| 1995-08-07 | 1,180 | 1,230 | 1,180 | 1,190 | 12,000 | 119 |
| 1995-08-04 | 1,190 | 1,190 | 1,170 | 1,170 | 34,000 | 117 |
| 1995-08-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 117 |
| 1995-08-01 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 119 |
| 1995-07-31 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 119 |
| 1995-07-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 119 |
| 1995-07-27 | 1,190 | 1,220 | 1,190 | 1,190 | 24,000 | 119 |
| 1995-07-26 | 1,140 | 1,180 | 1,140 | 1,180 | 13,000 | 118 |
| 1995-07-25 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 113 |
| 1995-07-24 | 1,140 | 1,150 | 1,140 | 1,150 | 14,000 | 115 |
| 1995-07-21 | 1,210 | 1,210 | 1,140 | 1,140 | 17,000 | 114 |
| 1995-07-20 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 123 |
| 1995-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 123 |
| 1995-07-17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 124 |
| 1995-07-12 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 126 |
| 1995-07-11 | 1,250 | 1,260 | 1,250 | 1,260 | 11,000 | 126 |
| 1995-07-10 | 1,260 | 1,260 | 1,250 | 1,260 | 28,000 | 126 |
| 1995-07-07 | 1,220 | 1,260 | 1,220 | 1,250 | 20,000 | 125 |
| 1995-07-06 | 1,200 | 1,200 | 1,200 | 1,200 | 33,000 | 120 |
| 1995-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 120 |
| 1995-06-30 | 1,260 | 1,260 | 1,260 | 1,260 | 40,000 | 126 |
| 1995-06-29 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 | 126 |
| 1995-06-28 | 1,220 | 1,240 | 1,220 | 1,240 | 7,000 | 124 |
| 1995-06-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 122 |
| 1995-06-26 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 127 |
| 1995-06-23 | 1,220 | 1,260 | 1,220 | 1,260 | 36,000 | 126 |
| 1995-06-22 | 1,230 | 1,230 | 1,230 | 1,230 | 50,000 | 123 |
| 1995-06-21 | 1,230 | 1,250 | 1,230 | 1,230 | 8,000 | 123 |
| 1995-06-20 | 1,250 | 1,250 | 1,230 | 1,230 | 49,000 | 123 |
| 1995-06-19 | 1,230 | 1,230 | 1,220 | 1,220 | 21,000 | 122 |
| 1995-06-16 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 123 |
| 1995-06-15 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 122 |
| 1995-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 116 |
| 1995-06-12 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 120 |
| 1995-06-09 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 | 120 |
| 1995-06-08 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 120 |
| 1995-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 120 |
| 1995-06-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 122 |
| 1995-06-02 | 1,270 | 1,280 | 1,220 | 1,220 | 37,000 | 122 |
| 1995-06-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 125 |
| 1995-05-30 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 121 |
| 1995-05-29 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 121 |
| 1995-05-25 | 1,210 | 1,210 | 1,210 | 1,210 | 23,000 | 121 |
| 1995-05-24 | 1,210 | 1,210 | 1,210 | 1,210 | 14,000 | 121 |
| 1995-05-23 | 1,210 | 1,230 | 1,210 | 1,210 | 13,000 | 121 |
| 1995-05-22 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 123 |
| 1995-05-19 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 123 |
| 1995-05-18 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 123 |
| 1995-05-17 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 123 |
| 1995-05-16 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 123 |
| 1995-05-15 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 122 |
| 1995-05-12 | 1,210 | 1,220 | 1,210 | 1,220 | 62,000 | 122 |
| 1995-05-11 | 1,210 | 1,210 | 1,210 | 1,210 | 34,000 | 121 |
| 1995-05-10 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 121 |
| 1995-05-09 | 1,200 | 1,200 | 1,190 | 1,200 | 20,000 | 120 |
| 1995-05-08 | 1,220 | 1,220 | 1,130 | 1,200 | 118,000 | 120 |
| 1995-05-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 122 |
| 1995-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 120 |
| 1995-04-27 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 | 123 |
| 1995-04-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 121 |
| 1995-04-25 | 1,240 | 1,250 | 1,230 | 1,250 | 21,000 | 125 |
| 1995-04-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 124 |
| 1995-04-21 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 123 |
| 1995-04-20 | 1,220 | 1,220 | 1,220 | 1,220 | 14,000 | 122 |
| 1995-04-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 118 |
| 1995-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 120 |
| 1995-04-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 118 |
| 1995-04-14 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 118 |
| 1995-04-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 120 |
| 1995-04-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 118 |
| 1995-04-06 | 1,140 | 1,180 | 1,140 | 1,180 | 3,000 | 118 |
| 1995-04-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 118 |
| 1995-04-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 118 |
| 1995-04-03 | 1,200 | 1,210 | 1,200 | 1,200 | 13,000 | 120 |
| 1995-03-31 | 1,260 | 1,280 | 1,240 | 1,240 | 13,000 | 124 |
| 1995-03-29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 128 |
| 1995-03-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 129 |
| 1995-03-27 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 129 |
| 1995-03-24 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 128 |
| 1995-03-23 | 1,270 | 1,300 | 1,260 | 1,300 | 10,000 | 130 |
| 1995-03-20 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 129 |
| 1995-03-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 127 |
| 1995-03-10 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 122 |
| 1995-03-08 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 122 |
| 1995-03-07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 124 |
| 1995-03-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 124 |
| 1995-03-03 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 124 |
| 1995-03-01 | 1,240 | 1,240 | 1,220 | 1,220 | 27,000 | 122 |
| 1995-02-28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 124 |
| 1995-02-27 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 122 |
| 1995-02-24 | 1,260 | 1,260 | 1,240 | 1,240 | 20,000 | 124 |
| 1995-02-23 | 1,290 | 1,290 | 1,260 | 1,260 | 74,000 | 126 |
| 1995-02-22 | 1,300 | 1,300 | 1,280 | 1,280 | 59,000 | 128 |
| 1995-02-21 | 1,320 | 1,330 | 1,300 | 1,300 | 7,000 | 130 |
| 1995-02-20 | 1,360 | 1,360 | 1,330 | 1,330 | 6,000 | 133 |
| 1995-02-17 | 1,340 | 1,360 | 1,330 | 1,360 | 21,000 | 136 |
| 1995-02-10 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 142 |
| 1995-02-09 | 1,430 | 1,430 | 1,430 | 1,430 | 500,000 | 143 |
| 1995-02-08 | 1,450 | 1,450 | 1,430 | 1,430 | 506,000 | 143 |
| 1995-02-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 147 |
| 1995-02-01 | 1,500 | 1,500 | 1,450 | 1,480 | 12,000 | 148 |
| 1995-01-26 | 1,460 | 1,460 | 1,430 | 1,430 | 7,000 | 143 |
| 1995-01-25 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 149 |
| 1995-01-24 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 149 |
| 1995-01-23 | 1,600 | 1,600 | 1,550 | 1,550 | 8,000 | 155 |
| 1995-01-20 | 1,650 | 1,650 | 1,610 | 1,650 | 31,000 | 165 |
| 1995-01-19 | 1,640 | 1,660 | 1,640 | 1,660 | 12,000 | 166 |
| 1995-01-18 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 165 |
| 1995-01-17 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 | 162 |
| 1995-01-13 | 1,620 | 1,620 | 1,620 | 1,620 | 25,000 | 162 |
| 1995-01-12 | 1,620 | 1,620 | 1,620 | 1,620 | 11,000 | 162 |
| 1995-01-11 | 1,600 | 1,630 | 1,600 | 1,630 | 11,000 | 163 |
| 1995-01-09 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 159 |
| 1995-01-06 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 156 |
| 1995-01-05 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 161 |
| 1995-01-04 | 1,600 | 1,620 | 1,570 | 1,620 | 13,000 | 162 |
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
