8593 三菱HCキャピタル(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,985	3,010	2,970	2,995	19,100	299.50
2003-12-29	2,905	2,995	2,900	2,950	14,100	295
2003-12-26	2,905	2,910	2,860	2,880	13,400	288
2003-12-25	2,865	2,970	2,835	2,945	19,000	294.50
2003-12-24	2,930	2,955	2,790	2,880	95,400	288
2003-12-22	3,000	3,010	2,965	2,995	12,900	299.50
2003-12-19	3,010	3,010	2,975	3,000	46,000	300
2003-12-18	2,965	3,010	2,955	2,985	42,900	298.50
2003-12-17	3,000	3,050	2,980	3,010	48,000	301
2003-12-16	2,960	3,070	2,910	3,040	36,100	304
2003-12-15	2,980	3,060	2,940	3,010	87,100	301
2003-12-12	2,900	2,990	2,900	2,980	105,300	298
2003-12-11	2,950	2,990	2,850	2,885	58,900	288.50
2003-12-10	2,955	3,010	2,945	2,990	126,100	299
2003-12-09	2,910	3,020	2,910	2,995	185,000	299.50
2003-12-08	2,930	2,945	2,900	2,905	38,400	290.50
2003-12-05	2,980	2,985	2,925	2,935	40,400	293.50
2003-12-04	2,970	2,980	2,890	2,900	85,900	290
2003-12-03	2,880	3,120	2,855	3,020	317,500	302
2003-12-02	2,725	2,835	2,685	2,800	103,700	280
2003-12-01	2,535	2,700	2,535	2,685	26,900	268.50
2003-11-28	2,595	2,645	2,540	2,540	16,900	254
2003-11-27	2,615	2,700	2,590	2,655	48,100	265.50
2003-11-26	2,485	2,615	2,485	2,565	77,500	256.50
2003-11-25	2,570	2,575	2,440	2,445	14,600	244.50
2003-11-21	2,515	2,530	2,465	2,485	33,300	248.50
2003-11-20	2,520	2,540	2,460	2,475	49,200	247.50
2003-11-19	2,510	2,560	2,435	2,480	69,700	248
2003-11-18	2,440	2,550	2,320	2,470	92,900	247
2003-11-17	2,625	2,625	2,480	2,480	38,800	248
2003-11-14	2,725	2,770	2,620	2,620	50,700	262
2003-11-13	2,690	2,690	2,645	2,680	29,900	268
2003-11-12	2,735	2,735	2,615	2,685	105,500	268.50
2003-11-11	2,705	2,770	2,700	2,735	129,200	273.50
2003-11-10	2,785	2,830	2,760	2,765	36,300	276.50
2003-11-07	2,810	2,945	2,810	2,825	70,500	282.50
2003-11-06	2,890	2,960	2,880	2,885	44,600	288.50
2003-11-05	2,910	2,950	2,890	2,930	21,000	293
2003-11-04	2,895	3,000	2,895	2,950	43,000	295
2003-10-31	2,890	2,945	2,865	2,935	62,000	293.50
2003-10-30	2,800	2,900	2,800	2,850	31,300	285
2003-10-29	2,800	2,900	2,800	2,850	27,000	285
2003-10-28	2,800	2,845	2,750	2,840	38,400	284
2003-10-27	2,720	2,850	2,720	2,745	67,400	274.50
2003-10-24	2,680	2,900	2,615	2,720	69,300	272
2003-10-23	2,645	2,795	2,515	2,720	91,800	272
2003-10-22	2,845	2,890	2,725	2,725	93,200	272.50
2003-10-21	2,850	2,920	2,820	2,885	132,800	288.50
2003-10-20	2,880	2,885	2,705	2,845	121,100	284.50
2003-10-17	2,740	2,835	2,740	2,805	205,600	280.50
2003-10-16	2,685	2,710	2,610	2,700	118,500	270
2003-10-15	2,590	2,670	2,530	2,610	86,300	261
2003-10-14	2,525	2,625	2,525	2,605	126,600	260.50
2003-10-10	2,430	2,500	2,430	2,445	65,400	244.50
2003-10-09	2,450	2,475	2,415	2,430	29,500	243
2003-10-08	2,415	2,535	2,410	2,440	139,400	244
2003-10-07	2,475	2,475	2,410	2,430	77,300	243
2003-10-06	2,620	2,650	2,470	2,480	67,200	248
2003-10-03	2,500	2,650	2,480	2,620	114,500	262
2003-10-02	2,330	2,495	2,330	2,480	99,300	248
2003-10-01	2,430	2,440	2,260	2,370	77,000	237
2003-09-30	2,360	2,440	2,355	2,440	43,800	244
2003-09-29	2,320	2,420	2,290	2,360	65,200	236
2003-09-26	2,230	2,270	2,180	2,260	32,400	226
2003-09-25	2,330	2,395	2,305	2,315	105,800	231.50
2003-09-24	2,395	2,440	2,230	2,405	109,900	240.50
2003-09-22	2,320	2,495	2,300	2,355	187,000	235.50
2003-09-19	2,340	2,370	2,260	2,345	97,500	234.50
2003-09-18	2,240	2,310	2,220	2,300	147,500	230
2003-09-17	2,220	2,280	2,170	2,180	146,400	218
2003-09-16	2,220	2,295	2,165	2,215	95,100	221.50
2003-09-12	2,195	2,205	2,150	2,150	153,300	215
2003-09-11	2,200	2,225	2,160	2,165	40,000	216.50
2003-09-10	2,210	2,290	2,190	2,230	138,200	223
2003-09-09	2,185	2,270	2,180	2,220	113,100	222
2003-09-08	2,155	2,210	2,155	2,185	79,200	218.50
2003-09-05	2,195	2,205	2,150	2,150	88,700	215
2003-09-04	2,145	2,220	2,140	2,165	120,500	216.50
2003-09-03	2,095	2,145	2,055	2,115	175,700	211.50
2003-09-02	2,095	2,095	1,988	2,015	98,900	201.50
2003-09-01	2,025	2,095	1,972	2,090	134,500	209
2003-08-29	1,915	2,020	1,915	1,972	110,500	197.20
2003-08-28	1,922	1,950	1,908	1,912	92,300	191.20
2003-08-27	1,967	2,015	1,935	1,935	53,300	193.50
2003-08-26	1,947	1,949	1,935	1,943	28,400	194.30
2003-08-25	1,964	1,967	1,931	1,947	33,600	194.70
2003-08-22	1,981	1,990	1,950	1,951	91,800	195.10
2003-08-21	1,993	2,010	1,990	1,991	120,000	199.10
2003-08-20	2,035	2,035	2,000	2,015	66,300	201.50
2003-08-19	1,999	2,030	1,990	2,030	108,800	203
2003-08-18	1,990	2,020	1,990	1,993	71,400	199.30
2003-08-15	2,020	2,055	1,983	1,983	88,600	198.30
2003-08-14	2,055	2,070	2,000	2,015	87,500	201.50
2003-08-13	2,030	2,060	2,025	2,050	67,600	205
2003-08-12	2,015	2,075	2,015	2,040	39,800	204
2003-08-11	2,060	2,060	2,000	2,040	23,400	204
2003-08-08	2,040	2,040	1,996	2,015	64,300	201.50
2003-08-07	2,010	2,080	2,010	2,080	51,600	208
2003-08-06	2,010	2,080	1,981	2,050	58,000	205
2003-08-05	2,045	2,045	1,995	1,995	34,900	199.50
2003-08-04	2,000	2,110	2,000	2,080	51,700	208
2003-08-01	2,030	2,045	2,000	2,030	80,200	203
2003-07-31	2,020	2,040	1,951	1,996	114,300	199.60
2003-07-30	2,140	2,145	2,020	2,020	98,600	202
2003-07-29	2,230	2,230	2,150	2,180	33,100	218
2003-07-28	2,115	2,235	2,115	2,225	19,500	222.50
2003-07-25	2,185	2,190	2,135	2,135	28,400	213.50
2003-07-24	2,225	2,300	2,200	2,225	48,000	222.50
2003-07-23	2,160	2,230	2,125	2,185	45,200	218.50
2003-07-22	2,135	2,135	2,055	2,110	27,700	211
2003-07-18	2,125	2,145	2,090	2,135	28,600	213.50
2003-07-17	2,035	2,090	2,035	2,065	23,400	206.50
2003-07-16	2,150	2,155	2,070	2,075	41,500	207.50
2003-07-15	2,160	2,185	2,135	2,145	73,100	214.50
2003-07-14	2,010	2,050	1,989	2,040	28,700	204
2003-07-11	2,025	2,065	2,000	2,015	28,000	201.50
2003-07-10	2,095	2,170	2,025	2,095	78,000	209.50
2003-07-09	2,085	2,170	2,085	2,110	64,300	211
2003-07-08	2,240	2,240	2,145	2,190	70,100	219
2003-07-07	2,150	2,210	2,100	2,160	53,500	216
2003-07-04	2,000	2,175	2,000	2,150	48,400	215
2003-07-03	2,165	2,165	2,010	2,040	59,200	204
2003-07-02	2,095	2,120	2,045	2,085	64,000	208.50
2003-07-01	2,010	2,065	2,010	2,060	78,600	206
2003-06-30	1,935	2,015	1,925	2,005	86,300	200.50
2003-06-27	1,890	1,950	1,890	1,935	106,500	193.50
2003-06-26	1,865	1,865	1,826	1,865	61,100	186.50
2003-06-25	1,889	1,890	1,820	1,840	48,100	184
2003-06-24	1,889	1,889	1,838	1,856	73,700	185.60
2003-06-23	1,860	1,890	1,850	1,890	37,400	189
2003-06-20	1,858	1,866	1,835	1,860	91,900	186
2003-06-19	1,795	1,846	1,786	1,828	116,600	182.80
2003-06-18	1,762	1,783	1,738	1,765	119,600	176.50
2003-06-17	1,730	1,768	1,730	1,732	37,600	173.20
2003-06-16	1,761	1,792	1,714	1,735	66,900	173.50
2003-06-13	1,800	1,833	1,776	1,791	139,400	179.10
2003-06-12	1,847	1,861	1,801	1,804	51,000	180.40
2003-06-11	1,809	1,835	1,780	1,817	93,400	181.70
2003-06-10	1,831	1,831	1,775	1,807	133,300	180.70
2003-06-09	1,855	1,869	1,820	1,831	157,500	183.10
2003-06-06	1,863	1,906	1,851	1,902	61,500	190.20
2003-06-05	1,889	1,891	1,847	1,864	82,900	186.40
2003-06-04	1,887	1,969	1,887	1,919	97,400	191.90
2003-06-03	1,880	1,898	1,852	1,886	165,400	188.60
2003-06-02	1,902	1,917	1,852	1,880	144,500	188
2003-05-30	1,812	1,896	1,812	1,871	79,500	187.10
2003-05-29	1,843	1,861	1,821	1,859	111,400	185.90
2003-05-28	1,855	1,894	1,854	1,861	22,500	186.10
2003-05-27	1,800	1,853	1,731	1,832	44,400	183.20
2003-05-26	1,794	1,843	1,787	1,815	45,700	181.50
2003-05-23	1,849	1,853	1,816	1,824	44,100	182.40
2003-05-22	1,780	1,850	1,769	1,849	38,700	184.90
2003-05-21	1,820	1,820	1,761	1,783	31,600	178.30
2003-05-20	1,724	1,796	1,722	1,760	58,500	176
2003-05-19	1,759	1,778	1,690	1,710	53,200	171
2003-05-16	1,730	1,895	1,720	1,819	66,500	181.90
2003-05-15	1,890	1,945	1,808	1,880	85,100	188
2003-05-14	1,846	1,899	1,846	1,871	88,200	187.10
2003-05-13	1,770	1,879	1,770	1,855	95,200	185.50
2003-05-12	1,707	1,740	1,670	1,740	78,900	174
2003-05-09	1,700	1,740	1,690	1,717	58,300	171.70
2003-05-08	1,725	1,738	1,721	1,721	48,000	172.10
2003-05-07	1,741	1,741	1,700	1,732	85,700	173.20
2003-05-06	1,610	1,741	1,610	1,741	96,500	174.10
2003-05-02	1,590	1,590	1,550	1,570	83,800	157
2003-05-01	1,540	1,619	1,510	1,590	255,600	159
2003-04-30	1,405	1,500	1,405	1,490	159,500	149
2003-04-28	1,400	1,402	1,389	1,400	63,600	140
2003-04-25	1,419	1,419	1,400	1,401	74,800	140.10
2003-04-24	1,388	1,422	1,388	1,420	119,700	142
2003-04-23	1,390	1,413	1,388	1,394	70,700	139.40
2003-04-22	1,420	1,445	1,390	1,393	114,300	139.30
2003-04-21	1,390	1,423	1,390	1,416	57,000	141.60
2003-04-18	1,416	1,430	1,387	1,388	70,500	138.80
2003-04-17	1,406	1,424	1,383	1,415	137,400	141.50
2003-04-16	1,413	1,464	1,411	1,446	112,200	144.60
2003-04-15	1,360	1,427	1,360	1,409	117,100	140.90
2003-04-14	1,444	1,444	1,350	1,371	178,300	137.10
2003-04-11	1,461	1,470	1,447	1,464	74,100	146.40
2003-04-10	1,469	1,495	1,447	1,471	132,400	147.10
2003-04-09	1,467	1,484	1,435	1,468	103,200	146.80
2003-04-08	1,473	1,480	1,458	1,466	50,100	146.60
2003-04-07	1,494	1,501	1,457	1,473	69,900	147.30
2003-04-04	1,445	1,487	1,420	1,487	298,700	148.70
2003-04-03	1,555	1,561	1,465	1,465	280,600	146.50
2003-04-02	1,773	1,790	1,748	1,765	71,100	176.50
2003-04-01	1,800	1,801	1,752	1,772	62,300	177.20
2003-03-31	1,900	1,900	1,834	1,835	50,000	183.50
2003-03-28	1,850	1,919	1,835	1,919	53,200	191.90
2003-03-27	1,847	1,860	1,837	1,837	19,900	183.70
2003-03-26	1,869	1,869	1,827	1,848	36,900	184.80
2003-03-25	1,892	1,900	1,833	1,849	60,200	184.90
2003-03-24	1,804	1,972	1,804	1,922	93,700	192.20
2003-03-20	1,800	1,822	1,790	1,792	85,300	179.20
2003-03-19	1,810	1,840	1,790	1,791	83,400	179.10
2003-03-18	1,821	1,886	1,804	1,804	87,800	180.40
2003-03-17	1,846	1,846	1,794	1,802	92,700	180.20
2003-03-14	1,878	1,914	1,775	1,845	221,100	184.50
2003-03-13	1,997	2,025	1,943	1,977	86,200	197.70
2003-03-12	2,005	2,040	2,000	2,025	44,100	202.50
2003-03-11	2,040	2,040	2,000	2,020	27,000	202
2003-03-10	2,060	2,070	1,975	2,040	39,400	204
2003-03-07	2,100	2,145	2,100	2,100	22,300	210
2003-03-06	2,130	2,160	2,100	2,100	38,300	210
2003-03-05	2,160	2,180	2,135	2,135	19,900	213.50
2003-03-04	2,230	2,230	2,170	2,200	13,800	220
2003-03-03	2,180	2,195	2,145	2,190	21,000	219
2003-02-28	2,110	2,260	2,110	2,220	62,600	222
2003-02-27	2,155	2,165	2,120	2,125	26,200	212.50
2003-02-26	2,115	2,175	2,115	2,150	16,100	215
2003-02-25	2,180	2,215	2,155	2,155	28,800	215.50
2003-02-24	2,245	2,245	2,220	2,220	24,900	222
2003-02-21	2,270	2,270	2,230	2,230	16,900	223
2003-02-20	2,295	2,295	2,240	2,245	28,600	224.50
2003-02-19	2,290	2,320	2,280	2,280	111,800	228
2003-02-18	2,270	2,300	2,270	2,275	57,400	227.50
2003-02-17	2,315	2,315	2,250	2,250	28,400	225
2003-02-14	2,270	2,300	2,270	2,290	74,100	229
2003-02-13	2,300	2,300	2,240	2,270	42,800	227
2003-02-12	2,240	2,300	2,200	2,295	68,500	229.50
2003-02-10	2,250	2,345	2,185	2,200	50,500	220
2003-02-07	2,275	2,280	2,265	2,265	16,800	226.50
2003-02-06	2,310	2,310	2,240	2,245	52,200	224.50
2003-02-05	2,255	2,300	2,250	2,285	95,800	228.50
2003-02-04	2,260	2,270	2,240	2,255	30,300	225.50
2003-02-03	2,185	2,240	2,170	2,240	31,700	224
2003-01-31	2,190	2,260	2,125	2,180	49,900	218
2003-01-30	2,220	2,220	2,140	2,185	21,800	218.50
2003-01-29	2,220	2,220	2,150	2,150	43,300	215
2003-01-28	2,180	2,240	2,180	2,215	30,200	221.50
2003-01-27	2,260	2,275	2,210	2,235	39,400	223.50
2003-01-24	2,255	2,330	2,255	2,305	105,200	230.50
2003-01-23	2,245	2,265	2,220	2,235	45,600	223.50
2003-01-22	2,280	2,280	2,190	2,205	60,900	220.50
2003-01-21	2,200	2,255	2,195	2,255	74,800	225.50
2003-01-20	2,140	2,180	2,120	2,180	56,900	218
2003-01-17	2,125	2,140	2,120	2,120	30,600	212
2003-01-16	2,125	2,135	2,115	2,125	19,500	212.50
2003-01-15	2,180	2,180	2,130	2,140	44,800	214
2003-01-14	2,160	2,190	2,135	2,180	52,500	218
2003-01-10	2,160	2,185	2,100	2,125	69,300	212.50
2003-01-09	2,115	2,200	2,115	2,200	19,900	220
2003-01-08	2,250	2,260	2,165	2,165	43,500	216.50
2003-01-07	2,300	2,300	2,245	2,245	31,800	224.50
2003-01-06	2,300	2,355	2,290	2,300	23,200	230

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