8593 三菱HCキャピタル(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,170	2,300	2,170	2,270	37,000	227
2002-12-27	2,135	2,210	2,135	2,210	42,400	221
2002-12-26	2,115	2,160	2,115	2,145	33,700	214.50
2002-12-25	2,080	2,125	2,080	2,125	95,500	212.50
2002-12-24	2,105	2,140	2,080	2,125	108,700	212.50
2002-12-20	2,110	2,175	2,110	2,160	80,600	216
2002-12-19	2,180	2,180	2,110	2,175	64,100	217.50
2002-12-18	2,115	2,190	2,115	2,185	89,900	218.50
2002-12-17	2,230	2,240	2,140	2,155	69,700	215.50
2002-12-16	2,235	2,245	2,205	2,230	121,100	223
2002-12-13	2,255	2,325	2,220	2,290	272,100	229
2002-12-12	2,120	2,175	2,120	2,175	55,100	217.50
2002-12-11	2,100	2,160	2,090	2,155	125,200	215.50
2002-12-10	2,050	2,140	2,015	2,140	211,600	214
2002-12-09	2,285	2,290	2,210	2,210	46,200	221
2002-12-06	2,310	2,310	2,265	2,270	76,400	227
2002-12-05	2,400	2,400	2,300	2,310	25,100	231
2002-12-04	2,490	2,490	2,400	2,400	33,900	240
2002-12-03	2,475	2,490	2,430	2,470	32,600	247
2002-12-02	2,465	2,515	2,450	2,500	108,600	250
2002-11-29	2,485	2,500	2,435	2,495	79,000	249.50
2002-11-28	2,460	2,490	2,440	2,445	32,300	244.50
2002-11-27	2,405	2,490	2,405	2,455	29,200	245.50
2002-11-26	2,490	2,500	2,385	2,445	27,500	244.50
2002-11-25	2,400	2,505	2,400	2,450	89,700	245
2002-11-22	2,350	2,400	2,270	2,390	63,000	239
2002-11-21	2,315	2,320	2,240	2,270	65,400	227
2002-11-20	2,250	2,365	2,245	2,355	39,500	235.50
2002-11-19	2,255	2,300	2,230	2,250	35,200	225
2002-11-18	2,350	2,370	2,305	2,335	41,900	233.50
2002-11-15	2,255	2,380	2,255	2,350	55,800	235
2002-11-14	2,405	2,450	2,200	2,200	77,400	220
2002-11-13	2,405	2,445	2,405	2,430	188,900	243
2002-11-12	2,415	2,450	2,400	2,430	48,300	243
2002-11-11	2,450	2,500	2,450	2,470	20,900	247
2002-11-08	2,480	2,480	2,465	2,480	30,600	248
2002-11-07	2,500	2,500	2,460	2,490	31,500	249
2002-11-06	2,550	2,555	2,460	2,500	51,500	250
2002-11-05	2,470	2,550	2,470	2,550	43,900	255
2002-11-01	2,500	2,550	2,475	2,550	28,100	255
2002-10-31	2,530	2,530	2,440	2,500	33,700	250
2002-10-30	2,415	2,510	2,415	2,490	33,300	249
2002-10-29	2,445	2,500	2,445	2,495	34,600	249.50
2002-10-28	2,515	2,515	2,470	2,510	33,200	251
2002-10-25	2,485	2,535	2,485	2,520	76,300	252
2002-10-24	2,470	2,490	2,460	2,490	95,300	249
2002-10-23	2,430	2,460	2,400	2,460	36,400	246
2002-10-22	2,470	2,470	2,450	2,470	60,200	247
2002-10-21	2,465	2,470	2,450	2,460	43,000	246
2002-10-18	2,450	2,475	2,445	2,460	93,100	246
2002-10-17	2,355	2,425	2,355	2,425	36,300	242.50
2002-10-16	2,330	2,370	2,305	2,330	32,300	233
2002-10-15	2,325	2,370	2,325	2,335	22,400	233.50
2002-10-11	2,250	2,295	2,210	2,275	26,800	227.50
2002-10-10	2,200	2,255	2,180	2,245	75,900	224.50
2002-10-09	2,250	2,300	2,250	2,270	45,800	227
2002-10-08	2,280	2,325	2,270	2,275	72,500	227.50
2002-10-07	2,425	2,425	2,380	2,400	54,300	240
2002-10-04	2,420	2,435	2,330	2,435	67,800	243.50
2002-10-03	2,450	2,455	2,395	2,420	87,100	242
2002-10-02	2,440	2,440	2,385	2,395	42,000	239.50
2002-10-01	2,455	2,455	2,350	2,350	134,500	235
2002-09-30	2,365	2,455	2,365	2,450	38,600	245
2002-09-27	2,480	2,480	2,390	2,470	132,200	247
2002-09-26	2,205	2,330	2,175	2,295	54,400	229.50
2002-09-25	2,260	2,270	2,200	2,205	33,900	220.50
2002-09-24	2,300	2,300	2,250	2,275	43,200	227.50
2002-09-20	2,380	2,380	2,340	2,350	47,300	235
2002-09-19	2,400	2,460	2,360	2,390	66,300	239
2002-09-18	2,380	2,410	2,200	2,380	44,200	238
2002-09-17	2,445	2,500	2,390	2,420	82,400	242
2002-09-13	2,410	2,440	2,315	2,440	123,400	244
2002-09-12	2,290	2,455	2,290	2,410	251,600	241
2002-09-11	2,240	2,250	2,235	2,250	22,900	225
2002-09-10	2,200	2,245	2,170	2,215	27,900	221.50
2002-09-09	2,145	2,205	2,145	2,200	34,600	220
2002-09-06	2,150	2,170	2,080	2,140	55,500	214
2002-09-05	2,050	2,160	2,040	2,120	104,400	212
2002-09-04	2,070	2,090	1,958	1,980	153,200	198
2002-09-03	2,250	2,250	2,120	2,150	74,800	215
2002-09-02	2,235	2,245	2,220	2,220	15,300	222
2002-08-30	2,230	2,275	2,215	2,275	17,400	227.50
2002-08-29	2,235	2,235	2,220	2,220	61,000	222
2002-08-28	2,230	2,285	2,230	2,285	36,400	228.50
2002-08-27	2,320	2,325	2,220	2,245	54,700	224.50
2002-08-26	2,220	2,350	2,220	2,350	61,900	235
2002-08-23	2,235	2,320	2,230	2,300	40,400	230
2002-08-22	2,220	2,270	2,185	2,245	40,200	224.50
2002-08-21	2,240	2,240	2,210	2,215	30,800	221.50
2002-08-20	2,280	2,280	2,185	2,250	55,100	225
2002-08-19	2,275	2,275	2,205	2,245	63,800	224.50
2002-08-16	2,215	2,305	2,200	2,300	83,300	230
2002-08-15	2,245	2,245	2,180	2,215	39,500	221.50
2002-08-14	2,160	2,200	2,160	2,165	47,300	216.50
2002-08-13	2,160	2,255	2,130	2,240	88,200	224
2002-08-12	2,140	2,220	2,130	2,160	116,800	216
2002-08-09	2,100	2,170	2,080	2,130	208,000	213
2002-08-08	2,120	2,165	2,060	2,060	327,900	206
2002-08-07	2,125	2,170	2,050	2,080	113,600	208
2002-08-06	2,100	2,120	2,060	2,095	55,300	209.50
2002-08-05	2,100	2,115	2,065	2,100	95,900	210
2002-08-02	2,155	2,155	2,080	2,100	38,100	210
2002-08-01	2,340	2,340	2,155	2,155	51,800	215.50
2002-07-31	2,200	2,300	2,175	2,300	78,700	230
2002-07-30	2,185	2,205	2,155	2,165	77,500	216.50
2002-07-29	2,250	2,255	2,105	2,105	54,500	210.50
2002-07-26	2,300	2,300	2,220	2,225	60,000	222.50
2002-07-25	2,350	2,365	2,275	2,280	39,400	228
2002-07-24	2,320	2,400	2,270	2,270	93,400	227
2002-07-23	2,260	2,350	2,260	2,290	79,600	229
2002-07-22	2,255	2,360	2,255	2,330	38,200	233
2002-07-19	2,410	2,410	2,365	2,375	46,400	237.50
2002-07-18	2,400	2,420	2,375	2,375	134,300	237.50
2002-07-17	2,440	2,440	2,355	2,385	77,700	238.50
2002-07-16	2,500	2,520	2,425	2,425	80,000	242.50
2002-07-15	2,605	2,650	2,545	2,545	86,100	254.50
2002-07-12	2,720	2,730	2,620	2,620	58,800	262
2002-07-11	2,695	2,700	2,595	2,700	91,100	270
2002-07-10	2,700	2,710	2,680	2,685	39,100	268.50
2002-07-09	2,715	2,730	2,685	2,720	52,600	272
2002-07-08	2,750	2,770	2,700	2,715	109,600	271.50
2002-07-05	2,700	2,760	2,650	2,710	104,100	271
2002-07-04	2,725	2,730	2,610	2,700	156,100	270
2002-07-03	2,705	2,755	2,580	2,605	375,400	260.50
2002-07-02	2,620	2,785	2,610	2,785	259,500	278.50
2002-07-01	2,500	2,670	2,490	2,660	243,700	266
2002-06-28	2,275	2,480	2,275	2,480	171,600	248
2002-06-27	2,250	2,330	2,240	2,300	58,500	230
2002-06-26	2,300	2,310	2,165	2,170	36,400	217
2002-06-25	2,140	2,330	2,140	2,310	124,800	231
2002-06-24	2,160	2,175	2,080	2,130	150,600	213
2002-06-21	2,300	2,315	2,240	2,240	64,600	224
2002-06-20	2,300	2,300	2,245	2,295	35,700	229.50
2002-06-19	2,365	2,370	2,255	2,325	30,200	232.50
2002-06-18	2,350	2,360	2,315	2,355	59,100	235.50
2002-06-17	2,310	2,360	2,280	2,330	75,600	233
2002-06-14	2,410	2,430	2,330	2,350	192,900	235
2002-06-13	2,390	2,400	2,320	2,330	52,900	233
2002-06-12	2,380	2,380	2,340	2,355	57,100	235.50
2002-06-11	2,320	2,340	2,300	2,300	18,500	230
2002-06-10	2,400	2,400	2,275	2,365	64,500	236.50
2002-06-07	2,270	2,390	2,250	2,300	137,300	230
2002-06-06	2,350	2,380	2,255	2,265	72,700	226.50
2002-06-05	2,300	2,490	2,250	2,340	137,600	234
2002-06-04	2,220	2,270	2,210	2,250	63,000	225
2002-06-03	2,185	2,235	2,185	2,205	41,600	220.50
2002-05-31	2,285	2,300	2,215	2,220	65,400	222
2002-05-30	2,225	2,300	2,215	2,300	29,400	230
2002-05-29	2,235	2,270	2,210	2,220	22,300	222
2002-05-28	2,280	2,280	2,205	2,245	65,300	224.50
2002-05-27	2,260	2,340	2,260	2,290	46,500	229
2002-05-24	2,415	2,415	2,260	2,300	104,100	230
2002-05-23	2,400	2,470	2,350	2,455	152,300	245.50
2002-05-22	2,240	2,330	2,240	2,295	153,400	229.50
2002-05-21	2,235	2,290	2,235	2,255	106,200	225.50
2002-05-20	2,220	2,405	2,220	2,300	177,000	230
2002-05-17	2,280	2,300	2,180	2,220	224,400	222
2002-05-16	2,030	2,270	2,015	2,240	234,500	224
2002-05-15	1,976	2,055	1,953	2,010	254,200	201
2002-05-14	1,815	1,975	1,805	1,936	276,300	193.60
2002-05-13	1,804	1,815	1,803	1,815	54,200	181.50
2002-05-10	1,805	1,808	1,803	1,804	36,100	180.40
2002-05-09	1,810	1,820	1,785	1,785	25,500	178.50
2002-05-08	1,781	1,820	1,780	1,780	17,700	178
2002-05-07	1,839	1,839	1,760	1,781	19,000	178.10
2002-05-02	1,804	1,849	1,804	1,840	30,500	184
2002-05-01	1,800	1,838	1,780	1,806	62,300	180.60
2002-04-30	1,745	1,800	1,740	1,786	31,700	178.60
2002-04-26	1,720	1,750	1,690	1,734	53,500	173.40
2002-04-25	1,699	1,720	1,693	1,718	20,200	171.80
2002-04-24	1,680	1,728	1,680	1,700	20,500	170
2002-04-23	1,715	1,720	1,697	1,700	25,300	170
2002-04-22	1,669	1,720	1,669	1,720	71,400	172
2002-04-19	1,666	1,666	1,645	1,663	39,600	166.30
2002-04-18	1,630	1,668	1,630	1,636	48,100	163.60
2002-04-17	1,627	1,627	1,591	1,619	15,300	161.90
2002-04-16	1,583	1,621	1,583	1,605	13,400	160.50
2002-04-15	1,570	1,630	1,550	1,630	15,000	163
2002-04-12	1,617	1,628	1,581	1,628	15,200	162.80
2002-04-11	1,658	1,658	1,598	1,624	13,500	162.40
2002-04-10	1,595	1,660	1,581	1,660	19,800	166
2002-04-09	1,662	1,662	1,605	1,610	19,200	161
2002-04-08	1,665	1,667	1,630	1,662	8,500	166.20
2002-04-05	1,650	1,668	1,633	1,665	18,700	166.50
2002-04-04	1,615	1,639	1,615	1,639	18,300	163.90
2002-04-03	1,568	1,620	1,568	1,618	23,700	161.80
2002-04-02	1,600	1,600	1,570	1,598	6,200	159.80
2002-04-01	1,620	1,620	1,550	1,600	14,600	160
2002-03-29	1,650	1,650	1,550	1,550	27,100	155
2002-03-28	1,642	1,660	1,600	1,634	22,300	163.40
2002-03-27	1,607	1,645	1,605	1,643	32,600	164.30
2002-03-26	1,580	1,609	1,580	1,605	13,100	160.50
2002-03-25	1,584	1,599	1,570	1,580	25,100	158
2002-03-22	1,552	1,567	1,546	1,554	20,700	155.40
2002-03-20	1,559	1,570	1,541	1,552	34,100	155.20
2002-03-19	1,570	1,570	1,540	1,540	14,200	154
2002-03-18	1,575	1,580	1,540	1,540	49,300	154
2002-03-15	1,576	1,580	1,550	1,575	50,000	157.50
2002-03-14	1,589	1,590	1,546	1,546	26,200	154.60
2002-03-13	1,550	1,579	1,536	1,536	16,800	153.60
2002-03-12	1,559	1,588	1,559	1,559	13,300	155.90
2002-03-11	1,599	1,599	1,570	1,589	30,300	158.90
2002-03-08	1,584	1,600	1,536	1,536	147,400	153.60
2002-03-07	1,570	1,597	1,570	1,584	15,500	158.40
2002-03-06	1,590	1,610	1,570	1,609	36,900	160.90
2002-03-05	1,608	1,609	1,590	1,599	19,500	159.90
2002-03-04	1,578	1,620	1,570	1,590	38,900	159
2002-03-01	1,629	1,638	1,568	1,638	22,800	163.80
2002-02-28	1,569	1,680	1,559	1,629	42,000	162.90
2002-02-27	1,531	1,570	1,531	1,570	24,600	157
2002-02-26	1,540	1,550	1,500	1,529	29,800	152.90
2002-02-25	1,532	1,535	1,521	1,535	12,000	153.50
2002-02-22	1,530	1,530	1,490	1,506	22,200	150.60
2002-02-21	1,497	1,520	1,497	1,520	18,500	152
2002-02-20	1,522	1,529	1,518	1,518	34,600	151.80
2002-02-19	1,455	1,509	1,455	1,509	33,100	150.90
2002-02-18	1,490	1,540	1,475	1,535	38,000	153.50
2002-02-15	1,469	1,490	1,463	1,476	12,900	147.60
2002-02-14	1,455	1,500	1,445	1,470	28,900	147
2002-02-13	1,443	1,450	1,417	1,450	35,600	145
2002-02-12	1,449	1,449	1,431	1,444	30,800	144.40
2002-02-08	1,356	1,423	1,356	1,416	30,500	141.60
2002-02-07	1,383	1,421	1,383	1,416	8,300	141.60
2002-02-06	1,310	1,400	1,310	1,400	8,900	140
2002-02-05	1,393	1,408	1,320	1,324	14,800	132.40
2002-02-04	1,435	1,435	1,429	1,433	3,500	143.30
2002-02-01	1,450	1,470	1,429	1,438	22,600	143.80
2002-01-31	1,456	1,495	1,450	1,450	24,300	145
2002-01-30	1,471	1,497	1,451	1,496	12,100	149.60
2002-01-29	1,501	1,505	1,451	1,451	22,300	145.10
2002-01-28	1,499	1,501	1,477	1,489	25,900	148.90
2002-01-25	1,450	1,510	1,450	1,510	63,700	151
2002-01-24	1,450	1,468	1,430	1,450	39,200	145
2002-01-23	1,480	1,480	1,450	1,450	85,900	145
2002-01-22	1,520	1,525	1,464	1,464	20,000	146.40
2002-01-21	1,508	1,530	1,508	1,530	28,400	153
2002-01-18	1,510	1,520	1,458	1,520	27,400	152
2002-01-17	1,443	1,470	1,443	1,470	8,900	147
2002-01-16	1,445	1,491	1,442	1,442	16,700	144.20
2002-01-15	1,440	1,490	1,430	1,445	17,300	144.50
2002-01-11	1,509	1,509	1,424	1,440	30,500	144
2002-01-10	1,505	1,505	1,451	1,468	13,800	146.80
2002-01-09	1,503	1,510	1,503	1,505	15,000	150.50
2002-01-08	1,520	1,540	1,501	1,502	27,800	150.20
2002-01-07	1,514	1,560	1,511	1,520	18,900	152
2002-01-04	1,550	1,550	1,480	1,520	15,900	152

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11月
日	月	火	水	木	金	土
« 10月31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