8593 三菱HCキャピタル(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	800	810	800	810	3,000	81
1998-12-28	755	755	740	740	5,000	74
1998-12-25	752	752	750	750	5,000	75
1998-12-24	759	759	752	752	16,000	75.20
1998-12-22	760	760	750	759	28,000	75.90
1998-12-21	760	763	760	760	9,000	76
1998-12-18	762	762	741	741	7,000	74.10
1998-12-17	750	750	745	745	2,000	74.50
1998-12-16	760	760	759	760	6,000	76
1998-12-15	800	800	761	761	16,000	76.10
1998-12-14	785	788	774	774	4,000	77.40
1998-12-11	759	788	759	788	15,000	78.80
1998-12-10	800	800	799	799	4,000	79.90
1998-12-09	791	791	791	791	1,000	79.10
1998-12-08	775	791	775	791	6,000	79.10
1998-12-07	781	781	775	775	2,000	77.50
1998-12-04	791	791	781	781	12,000	78.10
1998-12-03	791	791	791	791	2,000	79.10
1998-12-02	788	791	788	791	4,000	79.10
1998-12-01	800	800	800	800	5,000	80
1998-11-30	816	817	810	810	16,000	81
1998-11-27	799	824	775	824	27,000	82.40
1998-11-26	730	827	730	800	32,000	80
1998-11-25	730	730	730	730	4,000	73
1998-11-24	720	720	720	720	1,000	72
1998-11-20	729	730	705	705	8,000	70.50
1998-11-19	708	709	708	709	14,000	70.90
1998-11-17	737	737	730	730	9,000	73
1998-11-16	749	749	736	737	12,000	73.70
1998-11-13	699	699	682	690	22,000	69
1998-11-12	655	700	655	700	16,000	70
1998-11-11	650	650	650	650	7,000	65
1998-11-10	650	650	650	650	16,000	65
1998-11-09	647	647	647	647	6,000	64.70
1998-11-06	647	647	647	647	4,000	64.70
1998-11-05	689	690	645	645	12,000	64.50
1998-11-02	643	690	643	690	3,000	69
1998-10-30	674	674	673	673	6,000	67.30
1998-10-29	622	622	622	622	1,000	62.20
1998-10-28	621	621	621	621	1,000	62.10
1998-10-27	621	621	621	621	1,000	62.10
1998-10-23	649	650	630	640	8,000	64
1998-10-22	660	660	640	650	9,000	65
1998-10-21	651	690	651	688	5,000	68.80
1998-10-20	698	698	650	650	8,000	65
1998-10-19	600	600	600	600	1,000	60
1998-10-16	605	605	600	600	6,000	60
1998-10-15	610	611	600	600	6,000	60
1998-10-14	619	619	619	619	1,000	61.90
1998-10-13	620	620	605	619	9,000	61.90
1998-10-12	620	620	618	620	10,000	62
1998-10-09	611	620	611	620	10,000	62
1998-10-08	620	620	612	612	4,000	61.20
1998-10-07	650	660	650	650	7,000	65
1998-10-06	668	668	666	666	3,000	66.60
1998-10-05	669	669	669	669	8,000	66.90
1998-10-02	692	692	672	672	8,000	67.20
1998-10-01	682	682	682	682	8,000	68.20
1998-09-30	682	682	682	682	4,000	68.20
1998-09-29	673	682	673	682	2,000	68.20
1998-09-28	683	683	683	683	1,000	68.30
1998-09-25	706	706	680	680	3,000	68
1998-09-24	700	700	700	700	2,000	70
1998-09-22	730	730	700	700	3,000	70
1998-09-21	749	770	730	730	35,000	73
1998-09-18	735	749	730	749	38,000	74.90
1998-09-17	685	715	685	715	38,000	71.50
1998-09-16	671	685	671	685	5,000	68.50
1998-09-14	640	651	640	651	8,000	65.10
1998-09-11	640	640	620	630	86,000	63
1998-09-10	641	641	633	633	6,000	63.30
1998-09-09	640	645	630	640	36,000	64
1998-09-08	665	665	610	610	51,000	61
1998-09-07	714	714	660	670	39,000	67
1998-09-04	770	770	715	715	23,000	71.50
1998-09-03	810	810	810	810	1,000	81
1998-09-02	850	880	850	850	33,000	85
1998-09-01	820	855	820	850	19,000	85
1998-08-31	761	850	750	850	20,000	85
1998-08-28	781	781	765	770	5,000	77
1998-08-27	769	791	769	791	16,000	79.10
1998-08-21	800	800	799	799	2,000	79.90
1998-08-20	803	803	803	803	4,000	80.30
1998-08-19	793	813	793	803	12,000	80.30
1998-08-18	780	780	780	780	4,000	78
1998-08-17	780	780	770	770	3,000	77
1998-08-14	781	795	770	780	34,000	78
1998-08-13	780	780	780	780	1,000	78
1998-08-12	800	800	780	780	3,000	78
1998-08-11	810	820	800	820	15,000	82
1998-08-10	820	820	820	820	13,000	82
1998-08-06	830	830	820	820	3,000	82
1998-08-05	835	835	820	820	6,000	82
1998-08-04	821	823	821	823	12,000	82.30
1998-08-03	805	816	800	816	10,000	81.60
1998-07-31	835	835	816	816	10,000	81.60
1998-07-30	836	836	836	836	1,000	83.60
1998-07-29	842	842	836	836	3,000	83.60
1998-07-28	845	845	845	845	1,000	84.50
1998-07-27	850	850	850	850	4,000	85
1998-07-24	830	830	830	830	4,000	83
1998-07-23	835	835	830	830	6,000	83
1998-07-22	845	845	845	845	2,000	84.50
1998-07-21	850	850	850	850	17,000	85
1998-07-17	879	879	850	850	12,000	85
1998-07-16	849	849	849	849	1,000	84.90
1998-07-15	884	884	869	869	15,000	86.90
1998-07-14	877	880	874	874	25,000	87.40
1998-07-13	884	884	871	877	7,000	87.70
1998-07-10	892	892	881	892	11,000	89.20
1998-07-09	900	900	896	896	10,000	89.60
1998-07-08	904	905	904	905	7,000	90.50
1998-07-07	896	900	896	900	15,000	90
1998-07-06	885	900	875	900	9,000	90
1998-07-03	904	904	904	904	2,000	90.40
1998-07-02	893	893	893	893	3,000	89.30
1998-06-30	840	890	840	890	6,000	89
1998-06-26	850	850	840	840	3,000	84
1998-06-25	850	850	850	850	3,000	85
1998-06-24	870	870	870	870	1,000	87
1998-06-23	848	848	848	848	2,000	84.80
1998-06-19	850	850	840	845	14,000	84.50
1998-06-18	850	850	850	850	1,000	85
1998-06-17	843	843	840	840	2,000	84
1998-06-16	840	840	840	840	8,000	84
1998-06-12	876	876	876	876	28,000	87.60
1998-06-11	840	840	840	840	8,000	84
1998-06-09	840	840	840	840	5,000	84
1998-06-08	870	871	840	840	8,000	84
1998-06-05	880	880	871	880	5,000	88
1998-06-04	871	880	871	880	6,000	88
1998-06-03	870	871	870	871	4,000	87.10
1998-06-02	857	870	857	870	24,000	87
1998-06-01	847	857	847	857	26,000	85.70
1998-05-29	800	845	800	845	5,000	84.50
1998-05-28	780	780	780	780	9,000	78
1998-05-27	789	789	779	779	8,000	77.90
1998-05-26	800	800	800	800	1,000	80
1998-05-25	809	809	780	780	4,000	78
1998-05-22	789	809	789	809	3,000	80.90
1998-05-21	760	760	760	760	1,000	76
1998-05-20	758	758	758	758	5,000	75.80
1998-05-19	741	750	735	735	4,000	73.50
1998-05-18	730	735	730	735	5,000	73.50
1998-05-15	730	730	729	730	8,000	73
1998-05-14	730	730	725	725	7,000	72.50
1998-05-12	730	730	730	730	4,000	73
1998-05-11	720	730	720	730	10,000	73
1998-05-08	720	730	720	730	31,000	73
1998-05-07	720	720	720	720	2,000	72
1998-05-06	730	730	730	730	2,000	73
1998-05-01	729	730	725	730	6,000	73
1998-04-30	730	731	730	730	7,000	73
1998-04-27	748	748	748	748	1,000	74.80
1998-04-24	735	749	715	749	21,000	74.90
1998-04-23	780	780	755	755	8,000	75.50
1998-04-22	781	781	780	780	7,000	78
1998-04-21	790	790	790	790	6,000	79
1998-04-20	800	800	800	800	5,000	80
1998-04-17	829	829	780	784	9,000	78.40
1998-04-16	840	840	840	840	4,000	84
1998-04-15	840	840	830	830	5,000	83
1998-04-14	850	850	850	850	3,000	85
1998-04-10	850	850	849	849	2,000	84.90
1998-04-09	824	850	824	850	3,000	85
1998-04-08	814	814	814	814	2,000	81.40
1998-04-07	840	840	801	802	6,000	80.20
1998-04-06	830	840	830	840	7,000	84
1998-04-03	839	870	839	870	6,000	87
1998-04-02	899	899	899	899	4,000	89.90
1998-04-01	900	900	899	899	6,000	89.90
1998-03-31	905	905	899	899	10,000	89.90
1998-03-30	900	905	900	905	8,000	90.50
1998-03-26	890	900	890	890	5,000	89
1998-03-25	870	890	870	890	2,000	89
1998-03-24	879	879	869	869	8,000	86.90
1998-03-23	894	899	894	899	7,000	89.90
1998-03-20	867	900	867	894	16,000	89.40
1998-03-19	849	849	849	849	3,000	84.90
1998-03-18	819	830	819	830	15,000	83
1998-03-17	800	819	790	819	9,000	81.90
1998-03-16	785	785	780	780	10,000	78
1998-03-13	755	770	755	765	30,000	76.50
1998-03-11	832	832	831	831	2,000	83.10
1998-03-10	832	832	832	832	4,000	83.20
1998-03-09	820	821	820	821	7,000	82.10
1998-03-05	860	860	860	860	3,000	86
1998-03-04	892	892	890	890	9,000	89
1998-03-03	892	892	892	892	1,000	89.20
1998-03-02	892	892	892	892	4,000	89.20
1998-02-27	870	870	870	870	1,000	87
1998-02-25	870	870	860	860	30,000	86
1998-02-24	860	860	850	860	25,000	86
1998-02-20	871	871	865	867	13,000	86.70
1998-02-19	861	861	861	861	8,000	86.10
1998-02-18	860	861	860	861	5,000	86.10
1998-02-17	905	905	870	870	9,000	87
1998-02-16	900	900	895	895	19,000	89.50
1998-02-13	870	870	870	870	6,000	87
1998-02-12	900	900	870	870	7,000	87
1998-02-10	851	851	851	851	4,000	85.10
1998-02-09	850	851	850	851	9,000	85.10
1998-02-06	850	850	850	850	7,000	85
1998-02-04	831	831	831	831	2,000	83.10
1998-02-03	831	842	831	831	4,000	83.10
1998-02-02	870	870	831	831	15,000	83.10
1998-01-30	907	907	899	899	7,000	89.90
1998-01-29	905	910	896	907	43,000	90.70
1998-01-28	907	907	897	907	25,000	90.70
1998-01-27	881	900	881	899	14,000	89.90
1998-01-26	851	851	850	850	9,000	85
1998-01-23	770	790	770	790	9,000	79
1998-01-22	782	790	780	780	16,000	78
1998-01-21	760	780	760	770	7,000	77
1998-01-20	730	755	730	740	14,000	74
1998-01-19	720	720	695	695	15,000	69.50
1998-01-16	690	700	690	695	20,000	69.50
1998-01-14	670	670	670	670	3,000	67
1998-01-13	660	660	660	660	1,000	66
1998-01-12	686	686	660	660	5,000	66
1998-01-09	686	686	686	686	2,000	68.60
1998-01-08	710	710	700	706	9,000	70.60
1998-01-07	720	720	702	702	9,000	70.20
1998-01-06	720	720	719	720	8,000	72

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31