8593 三菱HCキャピタル(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 703 | 703 | 703 | 703 | 2,000 | 70.30 |
| 1997-12-29 | 679 | 692 | 679 | 692 | 7,000 | 69.20 |
| 1997-12-26 | 700 | 700 | 699 | 699 | 5,000 | 69.90 |
| 1997-12-25 | 668 | 700 | 668 | 700 | 27,000 | 70 |
| 1997-12-24 | 670 | 670 | 663 | 665 | 21,000 | 66.50 |
| 1997-12-22 | 671 | 671 | 671 | 671 | 1,000 | 67.10 |
| 1997-12-19 | 750 | 750 | 700 | 720 | 46,000 | 72 |
| 1997-12-18 | 722 | 752 | 722 | 750 | 86,000 | 75 |
| 1997-12-17 | 622 | 702 | 622 | 702 | 28,000 | 70.20 |
| 1997-12-16 | 588 | 602 | 585 | 602 | 113,000 | 60.20 |
| 1997-12-15 | 578 | 588 | 578 | 581 | 35,000 | 58.10 |
| 1997-12-12 | 579 | 579 | 570 | 570 | 42,000 | 57 |
| 1997-12-11 | 539 | 539 | 520 | 520 | 31,000 | 52 |
| 1997-12-10 | 520 | 530 | 511 | 519 | 17,000 | 51.90 |
| 1997-12-09 | 529 | 530 | 520 | 520 | 12,000 | 52 |
| 1997-12-08 | 534 | 534 | 530 | 530 | 18,000 | 53 |
| 1997-12-05 | 540 | 540 | 535 | 535 | 64,000 | 53.50 |
| 1997-12-04 | 545 | 550 | 536 | 545 | 70,000 | 54.50 |
| 1997-12-03 | 546 | 550 | 535 | 535 | 33,000 | 53.50 |
| 1997-12-02 | 558 | 560 | 546 | 546 | 50,000 | 54.60 |
| 1997-12-01 | 549 | 555 | 545 | 555 | 54,000 | 55.50 |
| 1997-11-28 | 580 | 580 | 550 | 559 | 67,000 | 55.90 |
| 1997-11-27 | 590 | 590 | 579 | 580 | 36,000 | 58 |
| 1997-11-26 | 664 | 664 | 600 | 600 | 18,000 | 60 |
| 1997-11-21 | 751 | 751 | 744 | 744 | 9,000 | 74.40 |
| 1997-11-20 | 803 | 803 | 755 | 755 | 34,000 | 75.50 |
| 1997-11-19 | 819 | 820 | 799 | 799 | 5,000 | 79.90 |
| 1997-11-18 | 836 | 840 | 835 | 835 | 17,000 | 83.50 |
| 1997-11-17 | 844 | 844 | 834 | 837 | 13,000 | 83.70 |
| 1997-11-14 | 853 | 853 | 845 | 845 | 12,000 | 84.50 |
| 1997-11-13 | 874 | 874 | 874 | 874 | 3,000 | 87.40 |
| 1997-11-12 | 905 | 905 | 905 | 905 | 11,000 | 90.50 |
| 1997-11-11 | 905 | 905 | 905 | 905 | 13,000 | 90.50 |
| 1997-11-10 | 918 | 918 | 913 | 913 | 6,000 | 91.30 |
| 1997-11-07 | 910 | 919 | 910 | 919 | 12,000 | 91.90 |
| 1997-11-06 | 980 | 980 | 980 | 980 | 2,000 | 98 |
| 1997-11-05 | 995 | 995 | 995 | 995 | 5,000 | 99.50 |
| 1997-11-04 | 995 | 995 | 995 | 995 | 1,000 | 99.50 |
| 1997-10-31 | 980 | 995 | 980 | 995 | 5,000 | 99.50 |
| 1997-10-30 | 1,030 | 1,030 | 1,000 | 1,000 | 34,000 | 100 |
| 1997-10-29 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 | 105 |
| 1997-10-27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 106 |
| 1997-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 110 |
| 1997-10-23 | 1,060 | 1,110 | 1,050 | 1,060 | 28,000 | 106 |
| 1997-10-21 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 105 |
| 1997-10-20 | 1,080 | 1,080 | 1,050 | 1,070 | 7,000 | 107 |
| 1997-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 105 |
| 1997-10-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 105 |
| 1997-10-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 105 |
| 1997-10-14 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 105 |
| 1997-10-13 | 1,060 | 1,060 | 1,040 | 1,040 | 22,000 | 104 |
| 1997-10-09 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 107 |
| 1997-10-08 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 107 |
| 1997-10-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 105 |
| 1997-10-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 107 |
| 1997-10-03 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 112 |
| 1997-10-02 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 114 |
| 1997-10-01 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 114 |
| 1997-09-30 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 114 |
| 1997-09-29 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 114 |
| 1997-09-25 | 1,140 | 1,140 | 1,140 | 1,140 | 50,000 | 114 |
| 1997-09-24 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 | 119 |
| 1997-09-22 | 1,190 | 1,190 | 1,170 | 1,190 | 11,000 | 119 |
| 1997-09-19 | 1,190 | 1,190 | 1,180 | 1,190 | 11,000 | 119 |
| 1997-09-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 119 |
| 1997-09-17 | 1,190 | 1,190 | 1,190 | 1,190 | 48,000 | 119 |
| 1997-09-12 | 1,180 | 1,190 | 1,180 | 1,190 | 16,000 | 119 |
| 1997-09-11 | 1,190 | 1,190 | 1,170 | 1,190 | 14,000 | 119 |
| 1997-09-10 | 1,190 | 1,190 | 1,180 | 1,190 | 15,000 | 119 |
| 1997-09-09 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 119 |
| 1997-09-08 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 119 |
| 1997-09-05 | 1,180 | 1,190 | 1,180 | 1,190 | 10,000 | 119 |
| 1997-09-04 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 | 119 |
| 1997-09-03 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 119 |
| 1997-09-02 | 1,170 | 1,190 | 1,160 | 1,190 | 12,000 | 119 |
| 1997-09-01 | 1,190 | 1,190 | 1,180 | 1,190 | 11,000 | 119 |
| 1997-08-29 | 1,190 | 1,190 | 1,180 | 1,190 | 6,000 | 119 |
| 1997-08-28 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 119 |
| 1997-08-27 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 119 |
| 1997-08-26 | 1,190 | 1,190 | 1,180 | 1,190 | 31,000 | 119 |
| 1997-08-25 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 | 118 |
| 1997-08-22 | 1,200 | 1,200 | 1,190 | 1,190 | 20,000 | 119 |
| 1997-08-21 | 1,200 | 1,200 | 1,190 | 1,190 | 30,000 | 119 |
| 1997-08-20 | 1,190 | 1,200 | 1,190 | 1,200 | 21,000 | 120 |
| 1997-08-19 | 1,180 | 1,180 | 1,170 | 1,180 | 131,000 | 118 |
| 1997-08-18 | 1,180 | 1,180 | 1,170 | 1,180 | 57,000 | 118 |
| 1997-08-15 | 1,180 | 1,180 | 1,170 | 1,180 | 29,000 | 118 |
| 1997-08-13 | 1,180 | 1,180 | 1,170 | 1,180 | 10,000 | 118 |
| 1997-08-12 | 1,140 | 1,160 | 1,140 | 1,150 | 13,000 | 115 |
| 1997-08-11 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 108 |
| 1997-08-07 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 109 |
| 1997-08-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 108 |
| 1997-08-05 | 1,060 | 1,130 | 1,060 | 1,130 | 6,000 | 113 |
| 1997-08-04 | 1,070 | 1,080 | 1,050 | 1,050 | 22,000 | 105 |
| 1997-08-01 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 | 115 |
| 1997-07-31 | 1,100 | 1,180 | 1,070 | 1,180 | 55,000 | 118 |
| 1997-07-30 | 1,200 | 1,200 | 1,100 | 1,100 | 146,000 | 110 |
| 1997-07-29 | 1,210 | 1,210 | 1,200 | 1,200 | 14,000 | 120 |
| 1997-07-28 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 121 |
| 1997-07-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 122 |
| 1997-07-24 | 1,220 | 1,240 | 1,220 | 1,220 | 9,000 | 122 |
| 1997-07-23 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 124 |
| 1997-07-22 | 1,230 | 1,240 | 1,230 | 1,240 | 10,000 | 124 |
| 1997-07-18 | 1,270 | 1,270 | 1,250 | 1,250 | 179,000 | 125 |
| 1997-07-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 128 |
| 1997-07-16 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 128 |
| 1997-07-15 | 1,290 | 1,300 | 1,280 | 1,280 | 62,000 | 128 |
| 1997-07-14 | 1,290 | 1,310 | 1,290 | 1,300 | 19,000 | 130 |
| 1997-07-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 129 |
| 1997-07-10 | 1,250 | 1,290 | 1,250 | 1,290 | 103,000 | 129 |
| 1997-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 130 |
| 1997-07-08 | 1,290 | 1,290 | 1,280 | 1,290 | 6,000 | 129 |
| 1997-07-07 | 1,280 | 1,300 | 1,280 | 1,290 | 5,000 | 129 |
| 1997-07-04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 132 |
| 1997-07-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 135 |
| 1997-07-01 | 1,350 | 1,350 | 1,290 | 1,330 | 5,000 | 133 |
| 1997-06-30 | 1,360 | 1,370 | 1,360 | 1,360 | 8,000 | 136 |
| 1997-06-27 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 136 |
| 1997-06-26 | 1,340 | 1,340 | 1,320 | 1,340 | 9,000 | 134 |
| 1997-06-25 | 1,300 | 1,340 | 1,270 | 1,340 | 22,000 | 134 |
| 1997-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 130 |
| 1997-06-23 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 130 |
| 1997-06-20 | 1,290 | 1,290 | 1,260 | 1,290 | 82,000 | 129 |
| 1997-06-19 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 | 126 |
| 1997-06-18 | 1,300 | 1,300 | 1,280 | 1,300 | 9,000 | 130 |
| 1997-06-17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 130 |
| 1997-06-16 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 130 |
| 1997-06-13 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 130 |
| 1997-06-12 | 1,220 | 1,250 | 1,200 | 1,200 | 13,000 | 120 |
| 1997-06-11 | 1,220 | 1,220 | 1,220 | 1,220 | 34,000 | 122 |
| 1997-06-10 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 122 |
| 1997-06-09 | 1,240 | 1,250 | 1,240 | 1,240 | 4,000 | 124 |
| 1997-06-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 124 |
| 1997-06-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 121 |
| 1997-05-30 | 1,300 | 1,300 | 1,230 | 1,230 | 5,000 | 123 |
| 1997-05-29 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 130 |
| 1997-05-28 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 130 |
| 1997-05-27 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 128 |
| 1997-05-26 | 1,270 | 1,270 | 1,230 | 1,230 | 6,000 | 123 |
| 1997-05-23 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 127 |
| 1997-05-22 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 126 |
| 1997-05-21 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 126 |
| 1997-05-20 | 1,290 | 1,290 | 1,280 | 1,280 | 9,000 | 128 |
| 1997-05-19 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 | 125 |
| 1997-05-16 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 124 |
| 1997-05-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 125 |
| 1997-05-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 132 |
| 1997-05-13 | 1,330 | 1,360 | 1,330 | 1,340 | 5,000 | 134 |
| 1997-05-12 | 1,230 | 1,280 | 1,230 | 1,280 | 6,000 | 128 |
| 1997-05-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 119 |
| 1997-05-07 | 1,200 | 1,240 | 1,200 | 1,230 | 5,000 | 123 |
| 1997-05-06 | 1,170 | 1,190 | 1,170 | 1,170 | 14,000 | 117 |
| 1997-05-02 | 1,170 | 1,180 | 1,170 | 1,170 | 7,000 | 117 |
| 1997-05-01 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 117 |
| 1997-04-30 | 1,170 | 1,170 | 1,150 | 1,170 | 10,000 | 117 |
| 1997-04-28 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 | 115 |
| 1997-04-24 | 1,230 | 1,230 | 1,190 | 1,190 | 2,000 | 119 |
| 1997-04-23 | 1,190 | 1,190 | 1,170 | 1,170 | 28,000 | 117 |
| 1997-04-22 | 1,150 | 1,190 | 1,150 | 1,190 | 6,000 | 119 |
| 1997-04-21 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 | 112 |
| 1997-04-18 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 109 |
| 1997-04-17 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 107 |
| 1997-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 18,000 | 105 |
| 1997-04-14 | 1,080 | 1,080 | 1,030 | 1,030 | 2,000 | 103 |
| 1997-04-11 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 108 |
| 1997-04-10 | 1,100 | 1,100 | 1,090 | 1,100 | 65,000 | 110 |
| 1997-04-09 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 112 |
| 1997-04-07 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 108 |
| 1997-04-04 | 1,130 | 1,130 | 1,100 | 1,100 | 15,000 | 110 |
| 1997-04-03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 112 |
| 1997-04-02 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 112 |
| 1997-04-01 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 | 112 |
| 1997-03-31 | 1,160 | 1,160 | 1,150 | 1,150 | 13,000 | 115 |
| 1997-03-28 | 1,220 | 1,220 | 1,180 | 1,180 | 6,000 | 118 |
| 1997-03-27 | 1,180 | 1,220 | 1,180 | 1,220 | 9,000 | 122 |
| 1997-03-25 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 119 |
| 1997-03-24 | 1,190 | 1,190 | 1,180 | 1,180 | 24,000 | 118 |
| 1997-03-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 123 |
| 1997-03-19 | 1,310 | 1,310 | 1,250 | 1,250 | 5,000 | 125 |
| 1997-03-18 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 125 |
| 1997-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 120 |
| 1997-03-14 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 | 113 |
| 1997-03-13 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 119 |
| 1997-03-12 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 120 |
| 1997-03-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 113 |
| 1997-03-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 111 |
| 1997-03-06 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 115 |
| 1997-03-05 | 1,230 | 1,230 | 1,190 | 1,190 | 4,000 | 119 |
| 1997-03-04 | 1,260 | 1,260 | 1,220 | 1,220 | 14,000 | 122 |
| 1997-03-03 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 | 126 |
| 1997-02-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 133 |
| 1997-02-27 | 1,330 | 1,330 | 1,300 | 1,330 | 3,000 | 133 |
| 1997-02-26 | 1,390 | 1,390 | 1,330 | 1,330 | 4,000 | 133 |
| 1997-02-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 135 |
| 1997-02-24 | 1,350 | 1,360 | 1,350 | 1,350 | 28,000 | 135 |
| 1997-02-21 | 1,310 | 1,330 | 1,310 | 1,330 | 9,000 | 133 |
| 1997-02-20 | 1,320 | 1,330 | 1,310 | 1,310 | 18,000 | 131 |
| 1997-02-19 | 1,340 | 1,360 | 1,340 | 1,360 | 9,000 | 136 |
| 1997-02-18 | 1,360 | 1,360 | 1,360 | 1,360 | 17,000 | 136 |
| 1997-02-17 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 140 |
| 1997-02-14 | 1,380 | 1,400 | 1,380 | 1,380 | 4,000 | 138 |
| 1997-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 140 |
| 1997-02-12 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 140 |
| 1997-02-10 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 140 |
| 1997-02-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 139 |
| 1997-02-05 | 1,400 | 1,400 | 1,370 | 1,400 | 9,000 | 140 |
| 1997-02-04 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 140 |
| 1997-02-03 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 142 |
| 1997-01-31 | 1,400 | 1,420 | 1,400 | 1,420 | 21,000 | 142 |
| 1997-01-30 | 1,380 | 1,390 | 1,380 | 1,380 | 3,000 | 138 |
| 1997-01-29 | 1,380 | 1,390 | 1,380 | 1,380 | 4,000 | 138 |
| 1997-01-27 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 132 |
| 1997-01-24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 136 |
| 1997-01-23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 138 |
| 1997-01-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 138 |
| 1997-01-21 | 1,420 | 1,420 | 1,380 | 1,380 | 4,000 | 138 |
| 1997-01-20 | 1,450 | 1,450 | 1,430 | 1,450 | 48,000 | 145 |
| 1997-01-17 | 1,450 | 1,450 | 1,430 | 1,450 | 14,000 | 145 |
| 1997-01-16 | 1,460 | 1,470 | 1,450 | 1,450 | 16,000 | 145 |
| 1997-01-14 | 1,460 | 1,460 | 1,440 | 1,440 | 2,000 | 144 |
| 1997-01-13 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 144 |
| 1997-01-10 | 1,480 | 1,480 | 1,420 | 1,440 | 13,000 | 144 |
| 1997-01-09 | 1,490 | 1,490 | 1,460 | 1,460 | 2,000 | 146 |
| 1997-01-08 | 1,470 | 1,500 | 1,470 | 1,500 | 5,000 | 150 |
| 1997-01-07 | 1,460 | 1,470 | 1,460 | 1,460 | 8,000 | 146 |
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
