8593 三菱HCキャピタル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,265	3,270	3,200	3,220	101,540	322
2010-12-29	3,180	3,265	3,180	3,265	80,680	326.50
2010-12-28	3,220	3,225	3,190	3,200	52,040	320
2010-12-27	3,170	3,235	3,170	3,205	74,670	320.50
2010-12-24	3,200	3,230	3,170	3,180	106,870	318
2010-12-22	3,140	3,235	3,140	3,235	182,250	323.50
2010-12-21	3,195	3,205	3,160	3,165	130,020	316.50
2010-12-20	3,250	3,260	3,175	3,210	221,780	321
2010-12-17	3,210	3,275	3,205	3,210	184,090	321
2010-12-16	3,250	3,255	3,190	3,245	192,260	324.50
2010-12-15	3,295	3,325	3,235	3,265	138,430	326.50
2010-12-14	3,225	3,275	3,195	3,275	193,720	327.50
2010-12-13	3,145	3,210	3,145	3,210	93,860	321
2010-12-10	3,185	3,200	3,140	3,180	251,770	318
2010-12-09	3,135	3,165	3,115	3,155	81,130	315.50
2010-12-08	3,150	3,190	3,115	3,155	168,680	315.50
2010-12-07	3,155	3,180	3,105	3,160	187,930	316
2010-12-06	3,120	3,180	3,120	3,160	123,190	316
2010-12-03	3,150	3,165	3,095	3,145	125,190	314.50
2010-12-02	3,120	3,140	3,075	3,110	169,060	311
2010-12-01	3,060	3,070	3,005	3,065	255,390	306.50
2010-11-30	3,060	3,095	3,035	3,060	291,830	306
2010-11-29	3,040	3,085	3,000	3,050	160,970	305
2010-11-26	3,085	3,105	3,025	3,060	107,910	306
2010-11-25	3,090	3,115	3,060	3,085	145,310	308.50
2010-11-24	3,060	3,115	3,030	3,105	209,980	310.50
2010-11-22	3,095	3,095	3,050	3,070	65,540	307
2010-11-19	3,105	3,130	3,045	3,060	178,820	306
2010-11-18	3,005	3,115	2,998	3,105	190,720	310.50
2010-11-17	2,969	3,015	2,923	2,982	227,250	298.20
2010-11-16	3,035	3,045	2,956	2,968	194,450	296.80
2010-11-15	3,070	3,080	3,015	3,025	137,160	302.50
2010-11-12	3,020	3,065	2,948	3,050	352,560	305
2010-11-11	2,915	3,130	2,902	3,070	523,220	307
2010-11-10	2,796	2,909	2,780	2,895	393,420	289.50
2010-11-09	2,712	2,789	2,672	2,748	248,070	274.80
2010-11-08	2,829	2,836	2,650	2,733	258,620	273.30
2010-11-05	2,717	2,796	2,716	2,787	197,420	278.70
2010-11-04	2,655	2,699	2,653	2,671	242,330	267.10
2010-11-02	2,625	2,633	2,584	2,595	251,290	259.50
2010-11-01	2,655	2,700	2,637	2,647	207,550	264.70
2010-10-29	2,646	2,697	2,643	2,692	312,580	269.20
2010-10-28	2,710	2,714	2,646	2,646	414,970	264.60
2010-10-27	2,699	2,713	2,662	2,691	182,420	269.10
2010-10-26	2,704	2,730	2,664	2,699	207,820	269.90
2010-10-25	2,742	2,782	2,702	2,739	208,500	273.90
2010-10-22	2,719	2,773	2,715	2,755	195,240	275.50
2010-10-21	2,755	2,795	2,720	2,733	194,910	273.30
2010-10-20	2,753	2,766	2,692	2,749	149,700	274.90
2010-10-19	2,772	2,812	2,754	2,758	258,550	275.80
2010-10-18	2,678	2,786	2,662	2,777	375,640	277.70
2010-10-15	2,719	2,719	2,622	2,681	474,190	268.10
2010-10-14	2,780	2,781	2,678	2,718	442,580	271.80
2010-10-13	2,835	2,856	2,754	2,755	363,760	275.50
2010-10-12	2,988	2,988	2,820	2,820	291,940	282
2010-10-08	2,960	2,988	2,959	2,969	265,590	296.90
2010-10-07	2,930	2,975	2,930	2,963	454,020	296.30
2010-10-06	2,900	2,940	2,865	2,931	467,590	293.10
2010-10-05	2,814	2,910	2,789	2,890	278,740	289
2010-10-04	2,917	2,920	2,838	2,853	135,170	285.30
2010-10-01	2,928	2,932	2,885	2,908	227,010	290.80
2010-09-30	2,972	3,010	2,917	2,935	235,260	293.50
2010-09-29	2,965	3,000	2,955	2,989	176,870	298.90
2010-09-28	2,997	3,000	2,946	2,966	184,660	296.60
2010-09-27	2,992	3,015	2,950	2,981	333,190	298.10
2010-09-24	2,968	3,085	2,950	3,040	244,920	304
2010-09-22	2,995	3,020	2,947	3,005	258,460	300.50
2010-09-21	3,065	3,115	2,999	3,005	247,940	300.50
2010-09-17	3,055	3,090	3,030	3,055	161,530	305.50
2010-09-16	3,060	3,060	2,985	3,010	120,100	301
2010-09-15	2,969	3,050	2,945	3,025	128,990	302.50
2010-09-14	2,976	3,005	2,958	2,975	225,600	297.50
2010-09-13	3,025	3,025	2,971	2,990	92,310	299
2010-09-10	3,035	3,040	2,958	2,971	167,030	297.10
2010-09-09	3,025	3,030	2,960	2,985	148,830	298.50
2010-09-08	3,010	3,030	2,946	2,974	232,090	297.40
2010-09-07	3,010	3,095	3,010	3,075	154,210	307.50
2010-09-06	3,025	3,050	2,985	3,050	143,280	305
2010-09-03	2,979	3,015	2,946	2,971	178,070	297.10
2010-09-02	3,050	3,065	2,962	2,994	268,310	299.40
2010-09-01	2,970	2,991	2,894	2,982	381,820	298.20
2010-08-31	3,095	3,105	2,983	2,990	200,480	299
2010-08-30	3,155	3,215	3,120	3,135	127,890	313.50
2010-08-27	3,055	3,105	3,035	3,085	163,240	308.50
2010-08-26	3,080	3,090	2,995	3,085	260,120	308.50
2010-08-25	3,035	3,055	2,987	3,020	197,470	302
2010-08-24	3,125	3,130	3,065	3,100	128,070	310
2010-08-23	3,165	3,200	3,135	3,145	140,860	314.50
2010-08-20	3,235	3,295	3,165	3,185	251,400	318.50
2010-08-19	3,170	3,265	3,150	3,265	256,110	326.50
2010-08-18	3,135	3,200	3,090	3,185	224,890	318.50
2010-08-17	3,015	3,135	3,015	3,130	257,710	313
2010-08-16	3,055	3,085	3,020	3,075	140,400	307.50
2010-08-13	3,030	3,100	3,000	3,100	120,460	310
2010-08-12	3,030	3,050	2,961	3,050	312,150	305
2010-08-11	3,120	3,140	3,050	3,110	226,890	311
2010-08-10	3,130	3,200	3,130	3,175	272,340	317.50
2010-08-09	3,040	3,100	3,030	3,100	217,470	310
2010-08-06	3,000	3,055	2,997	3,045	189,150	304.50
2010-08-05	3,075	3,085	3,010	3,025	128,790	302.50
2010-08-04	3,035	3,045	2,980	3,045	148,270	304.50
2010-08-03	3,030	3,060	3,010	3,045	88,590	304.50
2010-08-02	3,030	3,070	2,959	2,996	129,120	299.60
2010-07-30	3,065	3,075	3,010	3,040	199,190	304
2010-07-29	3,085	3,095	3,045	3,055	132,940	305.50
2010-07-28	2,993	3,100	2,991	3,095	175,970	309.50
2010-07-27	2,943	2,990	2,914	2,961	171,660	296.10
2010-07-26	2,976	2,996	2,936	2,944	164,200	294.40
2010-07-23	2,984	3,000	2,904	2,964	244,950	296.40
2010-07-22	2,893	2,940	2,877	2,934	172,280	293.40
2010-07-21	3,015	3,015	2,920	2,939	163,060	293.90
2010-07-20	2,922	3,015	2,920	2,980	174,730	298
2010-07-16	3,020	3,020	2,932	2,974	209,720	297.40
2010-07-15	3,025	3,045	2,994	2,999	190,750	299.90
2010-07-14	3,010	3,065	2,990	3,015	150,300	301.50
2010-07-13	2,960	3,000	2,923	2,958	259,750	295.80
2010-07-12	2,982	3,005	2,954	2,965	353,420	296.50
2010-07-09	2,975	3,070	2,975	3,020	283,270	302
2010-07-08	3,070	3,105	3,030	3,045	313,010	304.50
2010-07-07	2,957	2,986	2,935	2,959	233,370	295.90
2010-07-06	2,933	3,005	2,876	2,988	246,480	298.80
2010-07-05	2,896	2,939	2,858	2,930	502,430	293
2010-07-02	2,920	2,930	2,874	2,895	493,470	289.50
2010-07-01	2,960	2,964	2,911	2,935	271,900	293.50
2010-06-30	3,020	3,080	2,987	3,015	321,640	301.50
2010-06-29	3,170	3,235	3,100	3,110	293,530	311
2010-06-28	3,235	3,260	3,185	3,195	233,120	319.50
2010-06-25	3,325	3,345	3,240	3,265	420,770	326.50
2010-06-24	3,370	3,445	3,360	3,395	187,610	339.50
2010-06-23	3,370	3,385	3,340	3,350	244,280	335
2010-06-22	3,405	3,435	3,380	3,380	234,070	338
2010-06-21	3,430	3,480	3,390	3,480	248,980	348
2010-06-18	3,440	3,490	3,395	3,415	138,400	341.50
2010-06-17	3,490	3,535	3,430	3,440	232,280	344
2010-06-16	3,540	3,565	3,510	3,515	193,010	351.50
2010-06-15	3,480	3,530	3,470	3,470	118,270	347
2010-06-14	3,530	3,550	3,490	3,515	121,530	351.50
2010-06-11	3,480	3,560	3,475	3,510	244,020	351
2010-06-10	3,480	3,505	3,445	3,465	249,400	346.50
2010-06-09	3,495	3,540	3,435	3,470	128,150	347
2010-06-08	3,475	3,595	3,430	3,540	233,960	354
2010-06-07	3,545	3,545	3,405	3,475	190,680	347.50
2010-06-04	3,560	3,630	3,535	3,615	223,580	361.50
2010-06-03	3,470	3,565	3,455	3,555	130,830	355.50
2010-06-02	3,385	3,445	3,340	3,400	250,720	340
2010-06-01	3,350	3,470	3,310	3,410	261,330	341
2010-05-31	3,425	3,450	3,360	3,400	205,090	340
2010-05-28	3,480	3,580	3,385	3,430	296,090	343
2010-05-27	3,285	3,470	3,265	3,460	270,400	346
2010-05-26	3,290	3,330	3,225	3,285	334,380	328.50
2010-05-25	3,330	3,330	3,220	3,295	159,660	329.50
2010-05-24	3,305	3,335	3,260	3,335	175,580	333.50
2010-05-21	3,315	3,365	3,285	3,365	181,630	336.50
2010-05-20	3,395	3,440	3,340	3,385	230,010	338.50
2010-05-19	3,405	3,450	3,325	3,415	196,650	341.50
2010-05-18	3,450	3,525	3,425	3,465	207,350	346.50
2010-05-17	3,530	3,615	3,415	3,460	228,550	346
2010-05-14	3,635	3,635	3,525	3,600	259,860	360
2010-05-13	3,495	3,655	3,490	3,640	251,550	364
2010-05-12	3,420	3,455	3,365	3,425	178,470	342.50
2010-05-11	3,560	3,570	3,415	3,420	157,350	342
2010-05-10	3,410	3,525	3,355	3,505	182,520	350.50
2010-05-07	3,445	3,460	3,365	3,440	216,240	344
2010-05-06	3,600	3,650	3,490	3,515	241,880	351.50
2010-04-30	3,685	3,730	3,615	3,655	187,430	365.50
2010-04-28	3,615	3,630	3,575	3,610	187,680	361
2010-04-27	3,720	3,750	3,665	3,740	185,170	374
2010-04-26	3,640	3,745	3,620	3,700	212,730	370
2010-04-23	3,540	3,580	3,520	3,570	183,810	357
2010-04-22	3,540	3,550	3,485	3,530	306,040	353
2010-04-21	3,400	3,480	3,390	3,470	218,430	347
2010-04-20	3,415	3,440	3,335	3,345	229,220	334.50
2010-04-19	3,365	3,425	3,350	3,385	186,020	338.50
2010-04-16	3,440	3,480	3,415	3,435	170,370	343.50
2010-04-15	3,400	3,445	3,395	3,435	170,090	343.50
2010-04-14	3,390	3,430	3,355	3,380	188,720	338
2010-04-13	3,345	3,370	3,320	3,365	166,250	336.50
2010-04-12	3,365	3,385	3,325	3,340	174,490	334
2010-04-09	3,310	3,365	3,300	3,330	145,900	333
2010-04-08	3,385	3,390	3,330	3,355	97,630	335.50
2010-04-07	3,380	3,465	3,355	3,440	253,180	344
2010-04-06	3,335	3,350	3,305	3,330	127,730	333
2010-04-05	3,385	3,385	3,330	3,355	131,910	335.50
2010-04-02	3,395	3,400	3,335	3,355	169,920	335.50
2010-04-01	3,470	3,480	3,375	3,390	180,110	339
2010-03-31	3,350	3,430	3,325	3,400	233,580	340
2010-03-30	3,275	3,350	3,265	3,350	252,840	335
2010-03-29	3,175	3,235	3,150	3,235	165,370	323.50
2010-03-26	3,170	3,215	3,165	3,210	219,560	321
2010-03-25	3,200	3,200	3,145	3,160	220,060	316
2010-03-24	3,165	3,180	3,135	3,165	262,610	316.50
2010-03-23	3,200	3,220	3,145	3,170	216,410	317
2010-03-19	3,285	3,290	3,205	3,205	278,850	320.50
2010-03-18	3,340	3,350	3,260	3,270	364,470	327
2010-03-17	3,295	3,350	3,270	3,335	327,120	333.50
2010-03-16	3,315	3,325	3,280	3,290	177,600	329
2010-03-15	3,350	3,375	3,310	3,345	106,470	334.50
2010-03-12	3,390	3,400	3,270	3,350	221,640	335
2010-03-11	3,300	3,370	3,285	3,365	163,040	336.50
2010-03-10	3,260	3,295	3,245	3,280	130,000	328
2010-03-09	3,215	3,290	3,200	3,280	120,980	328
2010-03-08	3,245	3,260	3,185	3,250	142,920	325
2010-03-05	3,105	3,175	3,100	3,175	160,210	317.50
2010-03-04	3,100	3,110	3,065	3,075	87,810	307.50
2010-03-03	3,065	3,090	3,040	3,085	85,120	308.50
2010-03-02	3,085	3,105	3,050	3,090	114,070	309
2010-03-01	3,075	3,115	3,065	3,105	93,180	310.50
2010-02-26	3,020	3,085	3,020	3,070	122,730	307
2010-02-25	3,050	3,110	3,025	3,030	138,670	303
2010-02-24	2,950	3,045	2,950	3,045	196,390	304.50
2010-02-23	3,020	3,050	2,987	3,015	222,800	301.50
2010-02-22	2,995	3,070	2,983	3,055	205,500	305.50
2010-02-19	3,015	3,045	2,937	2,947	296,970	294.70
2010-02-18	2,980	3,045	2,968	3,035	94,330	303.50
2010-02-17	2,975	2,999	2,954	2,995	105,690	299.50
2010-02-16	2,941	2,970	2,908	2,925	106,090	292.50
2010-02-15	2,972	2,982	2,926	2,947	148,050	294.70
2010-02-12	2,996	2,996	2,945	2,971	125,780	297.10
2010-02-10	2,995	2,995	2,954	2,955	160,910	295.50
2010-02-09	3,000	3,035	2,949	2,960	266,120	296
2010-02-08	3,030	3,100	3,025	3,060	252,700	306
2010-02-05	3,100	3,180	3,020	3,025	250,450	302.50
2010-02-04	3,200	3,225	3,145	3,200	161,490	320
2010-02-03	3,130	3,210	3,125	3,185	138,650	318.50
2010-02-02	3,040	3,150	3,040	3,135	124,060	313.50
2010-02-01	3,085	3,090	3,040	3,080	238,770	308
2010-01-29	3,120	3,145	3,070	3,120	227,940	312
2010-01-28	3,100	3,135	3,055	3,090	121,310	309
2010-01-27	3,105	3,160	3,050	3,060	229,940	306
2010-01-26	3,215	3,230	3,125	3,135	183,570	313.50
2010-01-25	3,210	3,220	3,160	3,195	194,480	319.50
2010-01-22	3,160	3,215	3,135	3,205	253,720	320.50
2010-01-21	3,185	3,250	3,150	3,230	212,520	323
2010-01-20	3,250	3,250	3,165	3,180	128,220	318
2010-01-19	3,240	3,245	3,165	3,180	117,030	318
2010-01-18	3,220	3,255	3,200	3,235	114,610	323.50
2010-01-15	3,300	3,300	3,185	3,260	217,990	326
2010-01-14	3,250	3,275	3,210	3,270	172,360	327
2010-01-13	3,215	3,295	3,185	3,200	215,760	320
2010-01-12	3,160	3,250	3,150	3,210	205,450	321
2010-01-08	3,100	3,155	3,045	3,140	265,280	314
2010-01-07	3,180	3,180	3,070	3,095	322,050	309.50
2010-01-06	2,940	3,000	2,880	2,986	293,570	298.60
2010-01-05	2,821	2,975	2,811	2,915	208,770	291.50
2010-01-04	2,845	2,867	2,787	2,820	94,060	282

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