8593 三菱HCキャピタル(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,850	2,860	2,790	2,795	135,160	279.50
2009-12-29	2,785	2,795	2,750	2,795	74,210	279.50
2009-12-28	2,795	2,830	2,780	2,810	105,710	281
2009-12-25	2,760	2,780	2,740	2,780	62,420	278
2009-12-24	2,755	2,775	2,730	2,765	146,930	276.50
2009-12-22	2,770	2,775	2,735	2,760	133,330	276
2009-12-21	2,725	2,740	2,720	2,730	101,310	273
2009-12-18	2,760	2,760	2,690	2,735	164,220	273.50
2009-12-17	2,765	2,775	2,735	2,740	118,870	274
2009-12-16	2,715	2,845	2,715	2,755	371,270	275.50
2009-12-15	2,705	2,730	2,665	2,700	136,160	270
2009-12-14	2,735	2,750	2,685	2,705	113,150	270.50
2009-12-11	2,715	2,755	2,665	2,740	249,800	274
2009-12-10	2,680	2,725	2,665	2,700	190,590	270
2009-12-09	2,740	2,740	2,690	2,690	144,280	269
2009-12-08	2,800	2,830	2,770	2,770	124,600	277
2009-12-07	2,785	2,815	2,770	2,800	102,460	280
2009-12-04	2,770	2,790	2,730	2,770	142,490	277
2009-12-03	2,795	2,820	2,760	2,810	247,420	281
2009-12-02	2,680	2,740	2,635	2,715	321,130	271.50
2009-12-01	2,595	2,680	2,565	2,675	299,050	267.50
2009-11-30	2,495	2,595	2,490	2,595	237,270	259.50
2009-11-27	2,480	2,515	2,445	2,455	217,050	245.50
2009-11-26	2,455	2,535	2,455	2,505	253,640	250.50
2009-11-25	2,510	2,540	2,480	2,520	345,600	252
2009-11-24	2,700	2,700	2,555	2,560	330,570	256
2009-11-20	2,700	2,750	2,680	2,730	273,360	273
2009-11-19	2,740	2,745	2,675	2,740	284,400	274
2009-11-18	2,830	2,835	2,710	2,745	276,620	274.50
2009-11-17	2,880	2,885	2,845	2,860	127,830	286
2009-11-16	2,855	2,890	2,810	2,875	182,940	287.50
2009-11-13	2,825	2,875	2,800	2,860	145,680	286
2009-11-12	2,920	2,920	2,820	2,840	114,650	284
2009-11-11	2,900	2,920	2,880	2,880	214,420	288
2009-11-10	2,910	2,935	2,880	2,910	253,810	291
2009-11-09	2,840	2,880	2,800	2,870	260,040	287
2009-11-06	2,955	2,955	2,820	2,860	258,450	286
2009-11-05	2,885	2,930	2,865	2,920	312,090	292
2009-11-04	2,815	2,875	2,800	2,865	279,540	286.50
2009-11-02	2,745	2,820	2,730	2,805	229,290	280.50
2009-10-30	2,790	2,800	2,745	2,775	150,060	277.50
2009-10-29	2,750	2,775	2,725	2,750	244,490	275
2009-10-28	2,785	2,810	2,760	2,760	165,780	276
2009-10-27	2,900	2,900	2,800	2,820	169,970	282
2009-10-26	2,890	2,900	2,840	2,900	200,990	290
2009-10-23	2,880	2,895	2,830	2,855	184,120	285.50
2009-10-22	2,800	2,825	2,755	2,825	170,980	282.50
2009-10-21	2,820	2,840	2,790	2,835	165,740	283.50
2009-10-20	2,850	2,855	2,800	2,830	140,370	283
2009-10-19	2,705	2,810	2,705	2,800	194,790	280
2009-10-16	2,780	2,800	2,715	2,740	192,590	274
2009-10-15	2,820	2,860	2,770	2,795	117,820	279.50
2009-10-14	2,845	2,850	2,775	2,795	185,340	279.50
2009-10-13	2,885	2,890	2,845	2,860	137,800	286
2009-10-09	2,765	2,855	2,750	2,845	153,890	284.50
2009-10-08	2,740	2,770	2,725	2,760	132,400	276
2009-10-07	2,715	2,780	2,695	2,770	136,260	277
2009-10-06	2,685	2,705	2,655	2,690	192,030	269
2009-10-05	2,635	2,725	2,630	2,700	210,830	270
2009-10-02	2,710	2,710	2,615	2,625	219,530	262.50
2009-10-01	2,715	2,750	2,685	2,715	138,510	271.50
2009-09-30	2,735	2,750	2,675	2,710	193,170	271
2009-09-29	2,740	2,755	2,685	2,695	166,420	269.50
2009-09-28	2,740	2,750	2,650	2,720	193,380	272
2009-09-25	2,865	2,865	2,780	2,815	195,010	281.50
2009-09-24	2,755	2,865	2,745	2,865	286,900	286.50
2009-09-18	2,785	2,785	2,670	2,755	317,590	275.50
2009-09-17	2,830	2,830	2,775	2,820	187,020	282
2009-09-16	2,820	2,835	2,770	2,780	226,100	278
2009-09-15	2,860	2,860	2,790	2,800	138,860	280
2009-09-14	2,845	2,850	2,785	2,830	114,140	283
2009-09-11	2,890	2,890	2,835	2,845	251,180	284.50
2009-09-10	2,810	2,850	2,790	2,810	133,890	281
2009-09-09	2,830	2,835	2,775	2,800	117,960	280
2009-09-08	2,795	2,840	2,775	2,830	165,260	283
2009-09-07	2,825	2,830	2,780	2,790	111,690	279
2009-09-04	2,825	2,860	2,790	2,800	204,520	280
2009-09-03	2,860	2,880	2,835	2,855	186,420	285.50
2009-09-02	2,900	2,900	2,860	2,895	222,830	289.50
2009-09-01	2,935	3,000	2,935	2,990	158,630	299
2009-08-31	3,030	3,050	2,940	2,955	265,130	295.50
2009-08-28	2,995	3,010	2,970	2,995	151,220	299.50
2009-08-27	2,960	2,995	2,930	2,995	195,050	299.50
2009-08-26	2,940	3,000	2,920	3,000	211,300	300
2009-08-25	2,885	2,940	2,880	2,935	169,460	293.50
2009-08-24	2,955	2,980	2,905	2,935	138,550	293.50
2009-08-21	2,870	2,895	2,830	2,875	187,670	287.50
2009-08-20	2,805	2,870	2,790	2,865	138,400	286.50
2009-08-19	2,825	2,845	2,775	2,800	168,020	280
2009-08-18	2,755	2,835	2,755	2,835	215,620	283.50
2009-08-17	2,850	2,865	2,810	2,835	251,800	283.50
2009-08-14	2,845	2,905	2,845	2,890	117,550	289
2009-08-13	2,880	2,885	2,845	2,865	105,210	286.50
2009-08-12	2,865	2,865	2,830	2,850	111,760	285
2009-08-11	2,865	2,905	2,850	2,905	194,500	290.50
2009-08-10	2,860	2,880	2,815	2,855	197,500	285.50
2009-08-07	2,885	2,885	2,785	2,830	225,450	283
2009-08-06	2,925	2,945	2,875	2,880	227,380	288
2009-08-05	3,010	3,020	2,945	2,950	168,870	295
2009-08-04	3,030	3,050	2,945	3,000	516,100	300
2009-08-03	2,935	2,960	2,895	2,920	186,390	292
2009-07-31	2,910	2,925	2,880	2,900	212,770	290
2009-07-30	2,895	2,900	2,840	2,865	177,140	286.50
2009-07-29	2,865	2,920	2,865	2,885	173,420	288.50
2009-07-28	2,880	2,890	2,850	2,870	139,880	287
2009-07-27	2,865	2,915	2,830	2,840	164,100	284
2009-07-24	2,865	2,870	2,785	2,810	263,920	281
2009-07-23	2,800	2,855	2,740	2,745	243,920	274.50
2009-07-22	2,825	2,835	2,765	2,825	262,870	282.50
2009-07-21	2,760	2,800	2,740	2,800	210,900	280
2009-07-17	2,700	2,710	2,655	2,680	177,390	268
2009-07-16	2,710	2,770	2,645	2,645	223,980	264.50
2009-07-15	2,650	2,665	2,570	2,630	298,800	263
2009-07-14	2,605	2,650	2,585	2,610	344,830	261
2009-07-13	2,600	2,650	2,500	2,510	356,890	251
2009-07-10	2,695	2,705	2,615	2,640	278,590	264
2009-07-09	2,765	2,815	2,680	2,685	373,210	268.50
2009-07-08	2,895	2,910	2,800	2,830	310,750	283
2009-07-07	3,000	3,040	2,965	2,975	276,270	297.50
2009-07-06	2,980	3,020	2,950	2,970	237,640	297
2009-07-03	2,890	2,985	2,870	2,980	357,280	298
2009-07-02	3,000	3,060	2,945	2,965	413,690	296.50
2009-07-01	3,030	3,110	3,010	3,050	246,860	305
2009-06-30	3,080	3,190	3,050	3,150	301,310	315
2009-06-29	3,050	3,060	2,995	2,995	187,360	299.50
2009-06-26	3,030	3,060	2,965	3,040	206,690	304
2009-06-25	2,920	3,020	2,885	2,990	348,980	299
2009-06-24	3,000	3,000	2,910	2,910	237,710	291
2009-06-23	2,960	3,010	2,910	2,970	315,630	297
2009-06-22	3,080	3,100	3,010	3,060	329,220	306
2009-06-19	3,140	3,160	3,020	3,060	211,110	306
2009-06-18	3,010	3,060	3,000	3,010	150,160	301
2009-06-17	3,020	3,150	3,000	3,060	259,860	306
2009-06-16	3,120	3,200	3,020	3,070	476,910	307
2009-06-15	3,140	3,450	3,120	3,320	413,790	332
2009-06-12	3,060	3,210	3,040	3,140	452,620	314
2009-06-11	3,020	3,090	2,960	3,010	234,790	301
2009-06-10	2,745	3,090	2,735	3,050	746,260	305
2009-06-09	2,730	2,750	2,700	2,700	190,040	270
2009-06-08	2,745	2,750	2,700	2,730	182,590	273
2009-06-05	2,740	2,765	2,670	2,685	213,280	268.50
2009-06-04	2,730	2,750	2,690	2,700	231,680	270
2009-06-03	2,750	2,780	2,725	2,770	210,570	277
2009-06-02	2,775	2,790	2,710	2,710	332,550	271
2009-06-01	2,640	2,715	2,600	2,700	295,920	270
2009-05-29	2,730	2,730	2,610	2,615	371,570	261.50
2009-05-28	2,655	2,775	2,655	2,750	240,060	275
2009-05-27	2,750	2,780	2,730	2,735	178,890	273.50
2009-05-26	2,700	2,715	2,655	2,695	197,970	269.50
2009-05-25	2,590	2,670	2,590	2,660	235,650	266
2009-05-22	2,560	2,615	2,555	2,605	162,620	260.50
2009-05-21	2,600	2,640	2,580	2,640	139,350	264
2009-05-20	2,665	2,665	2,575	2,640	202,420	264
2009-05-19	2,660	2,675	2,580	2,630	378,380	263
2009-05-18	2,600	2,615	2,520	2,540	259,690	254
2009-05-15	2,540	2,715	2,540	2,715	251,360	271.50
2009-05-14	2,510	2,530	2,485	2,500	228,640	250
2009-05-13	2,665	2,680	2,580	2,655	288,470	265.50
2009-05-12	2,740	2,745	2,640	2,660	321,260	266
2009-05-11	2,620	2,815	2,620	2,805	470,530	280.50
2009-05-08	2,465	2,540	2,420	2,540	410,530	254
2009-05-07	2,450	2,450	2,380	2,440	231,610	244
2009-05-01	2,280	2,295	2,225	2,290	310,100	229
2009-04-30	2,210	2,280	2,210	2,270	322,950	227
2009-04-28	2,195	2,295	2,145	2,160	377,390	216
2009-04-27	2,315	2,380	2,240	2,265	276,410	226.50
2009-04-24	2,380	2,400	2,270	2,290	359,180	229
2009-04-23	2,250	2,340	2,205	2,310	283,350	231
2009-04-22	2,285	2,325	2,215	2,240	335,430	224
2009-04-21	2,210	2,290	2,200	2,285	348,940	228.50
2009-04-20	2,400	2,405	2,290	2,355	301,990	235.50
2009-04-17	2,360	2,400	2,325	2,370	430,170	237
2009-04-16	2,455	2,495	2,315	2,360	547,050	236
2009-04-15	2,530	2,545	2,350	2,380	583,910	238
2009-04-14	2,675	2,735	2,545	2,605	495,390	260.50
2009-04-13	2,520	2,695	2,465	2,640	361,790	264
2009-04-10	2,460	2,525	2,385	2,520	541,660	252
2009-04-09	2,270	2,350	2,240	2,345	460,770	234.50
2009-04-08	2,350	2,370	2,240	2,250	400,040	225
2009-04-07	2,395	2,415	2,325	2,390	362,750	239
2009-04-06	2,375	2,425	2,340	2,390	496,680	239
2009-04-03	2,340	2,405	2,265	2,265	432,520	226.50
2009-04-02	2,225	2,345	2,215	2,325	437,010	232.50
2009-04-01	2,180	2,190	2,090	2,165	381,120	216.50
2009-03-31	2,140	2,275	2,030	2,060	726,320	206
2009-03-30	2,415	2,415	2,215	2,215	425,980	221.50
2009-03-27	2,395	2,460	2,295	2,335	400,830	233.50
2009-03-26	2,110	2,375	2,110	2,360	450,420	236
2009-03-25	2,195	2,220	2,120	2,175	370,630	217.50
2009-03-24	2,340	2,340	2,125	2,155	623,590	215.50
2009-03-23	1,982	2,180	1,951	2,180	494,760	218
2009-03-19	1,981	2,045	1,941	1,981	359,290	198.10
2009-03-18	1,980	2,070	1,895	1,979	697,080	197.90
2009-03-17	1,820	1,970	1,785	1,950	510,810	195
2009-03-16	1,597	1,780	1,597	1,754	484,070	175.40
2009-03-13	1,544	1,622	1,543	1,596	447,460	159.60
2009-03-12	1,606	1,615	1,505	1,517	507,740	151.70
2009-03-11	1,692	1,708	1,634	1,656	425,960	165.60
2009-03-10	1,594	1,634	1,590	1,602	295,050	160.20
2009-03-09	1,613	1,670	1,592	1,624	426,630	162.40
2009-03-06	1,712	1,712	1,589	1,594	436,290	159.40
2009-03-05	1,771	1,799	1,730	1,742	353,210	174.20
2009-03-04	1,626	1,763	1,598	1,741	410,320	174.10
2009-03-03	1,650	1,725	1,613	1,686	278,620	168.60
2009-03-02	1,675	1,695	1,645	1,691	295,990	169.10
2009-02-27	1,784	1,790	1,688	1,741	289,250	174.10
2009-02-26	1,748	1,779	1,691	1,758	302,550	175.80
2009-02-25	1,805	1,835	1,669	1,748	434,420	174.80
2009-02-24	1,800	1,820	1,711	1,764	334,310	176.40
2009-02-23	1,877	1,900	1,800	1,864	264,060	186.40
2009-02-20	1,937	1,939	1,848	1,877	152,560	187.70
2009-02-19	1,990	2,005	1,887	1,913	384,490	191.30
2009-02-18	1,950	1,982	1,920	1,974	304,390	197.40
2009-02-17	2,050	2,080	1,974	1,999	365,350	199.90
2009-02-16	2,080	2,135	2,035	2,110	293,210	211
2009-02-13	2,100	2,110	2,025	2,080	448,550	208
2009-02-12	2,100	2,120	2,040	2,070	388,280	207
2009-02-10	2,210	2,225	2,150	2,180	246,600	218
2009-02-09	2,185	2,200	2,105	2,130	233,720	213
2009-02-06	2,200	2,225	2,065	2,100	304,330	210
2009-02-05	2,245	2,245	2,125	2,125	347,670	212.50
2009-02-04	2,010	2,275	2,010	2,250	517,910	225
2009-02-03	2,015	2,135	1,961	1,988	440,560	198.80
2009-02-02	2,090	2,095	2,005	2,010	319,010	201
2009-01-30	2,165	2,200	2,120	2,160	353,850	216
2009-01-29	2,210	2,215	2,150	2,205	306,160	220.50
2009-01-28	2,135	2,175	2,050	2,125	342,640	212.50
2009-01-27	1,980	2,175	1,975	2,135	468,270	213.50
2009-01-26	1,940	1,983	1,915	1,921	217,080	192.10
2009-01-23	2,070	2,075	1,967	1,970	306,540	197
2009-01-22	2,055	2,120	2,000	2,120	289,840	212
2009-01-21	2,105	2,105	2,040	2,075	325,670	207.50
2009-01-20	2,345	2,360	2,150	2,170	370,880	217
2009-01-19	2,240	2,355	2,240	2,305	539,160	230.50
2009-01-16	2,025	2,090	2,020	2,080	267,910	208
2009-01-15	1,966	2,095	1,947	2,065	458,020	206.50
2009-01-14	1,970	2,140	1,968	2,020	350,830	202
2009-01-13	1,865	2,025	1,865	2,010	754,540	201
2009-01-09	2,140	2,205	2,100	2,185	244,160	218.50
2009-01-08	2,130	2,245	2,130	2,165	330,220	216.50
2009-01-07	2,180	2,285	2,150	2,240	446,270	224
2009-01-06	2,215	2,265	2,195	2,220	219,950	222
2009-01-05	2,285	2,290	2,185	2,215	149,240	221.50

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