8593 三菱HCキャピタル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	3,035	3,050	3,005	3,050	67,570	305
2011-12-29	2,999	3,035	2,971	3,030	73,530	303
2011-12-28	2,972	2,996	2,962	2,984	91,540	298.40
2011-12-27	2,904	2,968	2,904	2,954	62,300	295.40
2011-12-26	2,988	2,988	2,928	2,945	94,300	294.50
2011-12-22	2,910	2,941	2,876	2,915	137,080	291.50
2011-12-21	2,921	2,944	2,903	2,930	94,500	293
2011-12-20	2,944	2,944	2,857	2,900	104,260	290
2011-12-19	2,940	2,940	2,860	2,897	166,050	289.70
2011-12-16	2,980	2,980	2,931	2,967	163,310	296.70
2011-12-15	3,025	3,050	2,967	2,982	131,640	298.20
2011-12-14	3,050	3,075	3,025	3,065	108,590	306.50
2011-12-13	3,015	3,095	3,005	3,080	140,860	308
2011-12-12	3,060	3,105	3,055	3,075	118,260	307.50
2011-12-09	3,015	3,040	2,998	3,025	207,850	302.50
2011-12-08	2,982	3,020	2,980	3,005	154,860	300.50
2011-12-07	2,991	3,020	2,972	3,005	172,840	300.50
2011-12-06	2,980	3,030	2,961	2,980	200,040	298
2011-12-05	3,045	3,060	3,025	3,050	69,570	305
2011-12-02	3,000	3,055	2,991	3,030	118,910	303
2011-12-01	2,996	3,020	2,954	2,991	298,390	299.10
2011-11-30	2,874	2,908	2,850	2,896	212,700	289.60
2011-11-29	2,914	2,943	2,850	2,916	147,650	291.60
2011-11-28	2,848	2,914	2,833	2,878	118,460	287.80
2011-11-25	2,871	2,890	2,816	2,859	137,220	285.90
2011-11-24	2,850	2,914	2,810	2,890	118,780	289
2011-11-22	2,894	2,938	2,866	2,881	121,690	288.10
2011-11-21	2,915	2,950	2,911	2,927	81,410	292.70
2011-11-18	2,997	2,999	2,936	2,940	120,830	294
2011-11-17	2,979	3,005	2,911	2,997	144,990	299.70
2011-11-16	3,020	3,030	2,951	2,965	152,130	296.50
2011-11-15	3,075	3,100	3,015	3,020	108,420	302
2011-11-14	3,085	3,145	3,060	3,085	162,320	308.50
2011-11-11	3,150	3,155	3,045	3,060	172,940	306
2011-11-10	3,015	3,125	2,999	3,115	217,570	311.50
2011-11-09	3,025	3,100	3,005	3,085	159,670	308.50
2011-11-08	3,065	3,130	2,990	3,010	213,380	301
2011-11-07	3,055	3,075	3,015	3,060	88,710	306
2011-11-04	3,045	3,090	3,000	3,085	94,120	308.50
2011-11-02	3,020	3,060	2,973	2,983	158,330	298.30
2011-11-01	3,045	3,090	3,015	3,055	95,730	305.50
2011-10-31	3,110	3,160	3,075	3,075	168,190	307.50
2011-10-28	3,220	3,250	3,135	3,145	116,900	314.50
2011-10-27	3,045	3,250	3,025	3,200	206,220	320
2011-10-26	2,980	3,085	2,940	3,045	138,820	304.50
2011-10-25	3,080	3,090	3,025	3,035	98,810	303.50
2011-10-24	3,095	3,130	3,055	3,085	92,220	308.50
2011-10-21	3,130	3,130	3,060	3,090	89,850	309
2011-10-20	3,075	3,150	3,030	3,145	203,350	314.50
2011-10-19	3,040	3,075	3,020	3,065	176,090	306.50
2011-10-18	3,065	3,065	3,005	3,015	124,980	301.50
2011-10-17	3,085	3,130	3,075	3,105	210,930	310.50
2011-10-14	3,085	3,100	3,005	3,015	275,170	301.50
2011-10-13	3,195	3,230	3,120	3,140	204,150	314
2011-10-12	3,280	3,295	3,185	3,190	161,310	319
2011-10-11	3,225	3,330	3,225	3,310	249,200	331
2011-10-07	3,200	3,225	3,120	3,135	226,390	313.50
2011-10-06	3,235	3,250	3,165	3,210	206,150	321
2011-10-05	3,245	3,245	3,185	3,210	280,900	321
2011-10-04	3,195	3,280	3,185	3,280	341,790	328
2011-10-03	3,145	3,205	3,105	3,200	314,720	320
2011-09-30	3,135	3,180	3,075	3,125	301,400	312.50
2011-09-29	2,942	3,005	2,935	3,005	182,700	300.50
2011-09-28	2,924	3,010	2,904	2,958	329,550	295.80
2011-09-27	2,944	3,010	2,934	2,959	235,230	295.90
2011-09-26	2,929	2,944	2,826	2,873	190,950	287.30
2011-09-22	2,952	2,953	2,900	2,926	122,070	292.60
2011-09-21	2,959	3,010	2,941	3,010	86,750	301
2011-09-20	3,030	3,050	2,950	2,963	130,420	296.30
2011-09-16	2,958	3,040	2,954	3,025	175,790	302.50
2011-09-15	2,916	2,949	2,870	2,908	176,030	290.80
2011-09-14	2,884	2,884	2,809	2,866	248,000	286.60
2011-09-13	2,829	2,890	2,790	2,883	143,410	288.30
2011-09-12	2,827	2,846	2,795	2,803	112,380	280.30
2011-09-09	2,863	2,908	2,856	2,885	215,090	288.50
2011-09-08	2,814	2,858	2,814	2,840	125,910	284
2011-09-07	2,807	2,849	2,772	2,809	234,230	280.90
2011-09-06	2,915	2,915	2,801	2,804	199,040	280.40
2011-09-05	2,950	2,975	2,896	2,916	200,190	291.60
2011-09-02	3,020	3,085	3,005	3,010	134,620	301
2011-09-01	3,125	3,145	3,075	3,085	231,510	308.50
2011-08-31	3,010	3,090	3,010	3,080	219,220	308
2011-08-30	2,992	3,010	2,972	2,995	135,340	299.50
2011-08-29	2,953	3,005	2,931	2,963	113,750	296.30
2011-08-26	2,902	2,978	2,882	2,953	108,210	295.30
2011-08-25	2,929	2,963	2,876	2,897	288,770	289.70
2011-08-24	3,055	3,055	2,904	2,918	301,660	291.80
2011-08-23	3,080	3,095	3,005	3,050	132,200	305
2011-08-22	3,025	3,055	3,000	3,010	112,710	301
2011-08-19	3,055	3,085	3,000	3,020	177,810	302
2011-08-18	3,190	3,190	3,105	3,130	186,300	313
2011-08-17	3,110	3,200	3,110	3,190	122,870	319
2011-08-16	3,190	3,210	3,135	3,150	203,100	315
2011-08-15	3,120	3,210	3,095	3,180	156,400	318
2011-08-12	3,110	3,135	3,035	3,050	151,500	305
2011-08-11	2,985	3,075	2,981	3,050	198,770	305
2011-08-10	3,150	3,155	3,065	3,085	151,450	308.50
2011-08-09	2,991	3,080	2,903	3,080	281,510	308
2011-08-08	3,115	3,125	3,035	3,065	152,920	306.50
2011-08-05	3,200	3,220	3,130	3,170	214,150	317
2011-08-04	3,390	3,450	3,350	3,365	177,730	336.50
2011-08-03	3,355	3,385	3,325	3,385	154,840	338.50
2011-08-02	3,400	3,425	3,355	3,400	152,180	340
2011-08-01	3,365	3,460	3,365	3,405	198,070	340.50
2011-07-29	3,330	3,375	3,300	3,330	203,630	333
2011-07-28	3,320	3,340	3,290	3,300	98,200	330
2011-07-27	3,330	3,360	3,305	3,335	124,740	333.50
2011-07-26	3,345	3,390	3,335	3,365	104,560	336.50
2011-07-25	3,370	3,385	3,330	3,345	117,930	334.50
2011-07-22	3,360	3,385	3,320	3,370	159,490	337
2011-07-21	3,260	3,315	3,235	3,310	213,080	331
2011-07-20	3,250	3,275	3,220	3,245	133,050	324.50
2011-07-19	3,175	3,205	3,155	3,200	121,540	320
2011-07-15	3,155	3,185	3,150	3,185	104,840	318.50
2011-07-14	3,190	3,210	3,150	3,170	118,460	317
2011-07-13	3,190	3,235	3,175	3,225	137,360	322.50
2011-07-12	3,185	3,200	3,135	3,175	178,500	317.50
2011-07-11	3,245	3,290	3,225	3,240	147,040	324
2011-07-08	3,340	3,360	3,250	3,255	141,730	325.50
2011-07-07	3,260	3,310	3,250	3,295	152,120	329.50
2011-07-06	3,200	3,260	3,175	3,260	143,750	326
2011-07-05	3,215	3,260	3,185	3,225	165,780	322.50
2011-07-04	3,185	3,235	3,185	3,225	235,910	322.50
2011-07-01	3,130	3,140	3,090	3,130	152,540	313
2011-06-30	3,100	3,120	3,075	3,100	145,180	310
2011-06-29	3,035	3,080	3,035	3,070	219,320	307
2011-06-28	2,958	3,080	2,908	3,030	473,840	303
2011-06-27	2,851	2,913	2,821	2,908	278,620	290.80
2011-06-24	2,844	2,874	2,831	2,842	145,410	284.20
2011-06-23	2,830	2,875	2,815	2,843	138,770	284.30
2011-06-22	2,822	2,870	2,822	2,859	187,570	285.90
2011-06-21	2,816	2,831	2,785	2,809	146,030	280.90
2011-06-20	2,815	2,855	2,793	2,800	139,230	280
2011-06-17	2,834	2,836	2,771	2,784	256,610	278.40
2011-06-16	2,870	2,897	2,845	2,846	175,320	284.60
2011-06-15	2,942	2,957	2,885	2,916	107,600	291.60
2011-06-14	2,878	2,929	2,853	2,922	137,320	292.20
2011-06-13	2,910	2,915	2,878	2,888	124,300	288.80
2011-06-10	2,973	2,997	2,940	2,966	182,490	296.60
2011-06-09	2,930	2,945	2,898	2,942	144,940	294.20
2011-06-08	2,972	2,992	2,911	2,937	178,190	293.70
2011-06-07	2,910	3,010	2,883	2,972	137,630	297.20
2011-06-06	2,959	2,979	2,900	2,934	174,230	293.40
2011-06-03	2,981	3,055	2,945	2,956	215,930	295.60
2011-06-02	3,010	3,025	2,956	3,010	235,420	301
2011-06-01	3,120	3,120	3,035	3,080	150,490	308
2011-05-31	3,010	3,095	2,998	3,095	244,780	309.50
2011-05-30	2,989	3,040	2,959	3,030	82,620	303
2011-05-27	2,904	3,035	2,901	3,005	174,180	300.50
2011-05-26	2,912	2,931	2,893	2,919	168,680	291.90
2011-05-25	2,955	2,965	2,890	2,918	153,340	291.80
2011-05-24	2,922	2,989	2,910	2,979	140,170	297.90
2011-05-23	2,983	2,996	2,945	2,951	182,510	295.10
2011-05-20	3,085	3,105	3,010	3,010	122,240	301
2011-05-19	3,090	3,120	3,035	3,050	113,080	305
2011-05-18	3,030	3,100	3,015	3,085	131,060	308.50
2011-05-17	3,045	3,075	2,991	2,995	190,150	299.50
2011-05-16	3,105	3,115	3,050	3,050	171,350	305
2011-05-13	3,280	3,280	3,130	3,165	232,140	316.50
2011-05-12	3,235	3,280	3,235	3,260	158,300	326
2011-05-11	3,280	3,320	3,280	3,295	172,920	329.50
2011-05-10	3,280	3,295	3,235	3,260	286,600	326
2011-05-09	3,265	3,285	3,215	3,245	209,420	324.50
2011-05-06	3,270	3,290	3,240	3,265	171,570	326.50
2011-05-02	3,250	3,285	3,230	3,270	77,240	327
2011-04-28	3,145	3,225	3,125	3,225	135,880	322.50
2011-04-27	3,140	3,165	3,100	3,105	138,140	310.50
2011-04-26	3,040	3,125	3,030	3,120	139,390	312
2011-04-25	3,075	3,095	3,045	3,070	80,840	307
2011-04-22	3,035	3,075	3,020	3,055	63,070	305.50
2011-04-21	3,075	3,075	3,030	3,065	111,210	306.50
2011-04-20	3,095	3,095	3,030	3,040	163,460	304
2011-04-19	3,040	3,070	3,015	3,070	158,590	307
2011-04-18	3,085	3,120	3,070	3,080	89,030	308
2011-04-15	3,115	3,140	3,090	3,100	120,000	310
2011-04-14	3,100	3,180	3,070	3,155	121,320	315.50
2011-04-13	3,085	3,130	3,070	3,125	101,850	312.50
2011-04-12	3,110	3,135	3,060	3,115	158,640	311.50
2011-04-11	3,120	3,200	3,105	3,160	136,680	316
2011-04-08	3,070	3,175	3,045	3,165	165,610	316.50
2011-04-07	3,145	3,170	3,095	3,105	176,810	310.50
2011-04-06	3,180	3,215	3,115	3,140	156,290	314
2011-04-05	3,215	3,230	3,090	3,110	104,480	311
2011-04-04	3,265	3,275	3,185	3,210	114,940	321
2011-04-01	3,305	3,390	3,285	3,285	209,680	328.50
2011-03-31	3,255	3,350	3,235	3,335	205,860	333.50
2011-03-30	3,185	3,235	3,130	3,225	114,820	322.50
2011-03-29	3,165	3,220	3,090	3,175	176,840	317.50
2011-03-28	3,215	3,220	3,165	3,190	134,010	319
2011-03-25	3,290	3,290	3,140	3,175	168,830	317.50
2011-03-24	3,290	3,305	3,175	3,235	260,850	323.50
2011-03-23	3,330	3,335	3,255	3,295	171,820	329.50
2011-03-22	3,275	3,380	3,250	3,335	264,110	333.50
2011-03-18	3,300	3,335	3,130	3,160	223,900	316
2011-03-17	2,914	3,065	2,880	3,020	231,750	302
2011-03-16	2,830	3,125	2,830	3,085	413,160	308.50
2011-03-15	2,970	2,989	2,521	2,780	432,880	278
2011-03-14	3,230	3,275	3,075	3,095	405,920	309.50
2011-03-11	3,385	3,420	3,330	3,350	308,910	335
2011-03-10	3,480	3,525	3,405	3,425	136,050	342.50
2011-03-09	3,520	3,570	3,485	3,495	122,250	349.50
2011-03-08	3,520	3,555	3,485	3,500	85,920	350
2011-03-07	3,550	3,570	3,480	3,520	142,070	352
2011-03-04	3,590	3,610	3,565	3,600	77,610	360
2011-03-03	3,525	3,565	3,505	3,550	90,440	355
2011-03-02	3,550	3,575	3,510	3,535	261,360	353.50
2011-03-01	3,630	3,650	3,590	3,640	255,590	364
2011-02-28	3,570	3,655	3,515	3,620	276,100	362
2011-02-25	3,530	3,635	3,475	3,610	346,640	361
2011-02-24	3,530	3,555	3,490	3,510	305,480	351
2011-02-23	3,600	3,670	3,550	3,550	315,530	355
2011-02-22	3,655	3,695	3,575	3,610	209,610	361
2011-02-21	3,700	3,730	3,650	3,710	183,320	371
2011-02-18	3,640	3,700	3,575	3,665	235,580	366.50
2011-02-17	3,570	3,655	3,560	3,620	256,120	362
2011-02-16	3,415	3,615	3,395	3,580	449,420	358
2011-02-15	3,375	3,445	3,365	3,400	210,650	340
2011-02-14	3,275	3,380	3,255	3,340	263,930	334
2011-02-10	3,240	3,280	3,225	3,265	286,480	326.50
2011-02-09	3,305	3,315	3,225	3,225	181,040	322.50
2011-02-08	3,305	3,325	3,250	3,250	219,310	325
2011-02-07	3,370	3,405	3,270	3,285	259,560	328.50
2011-02-04	3,415	3,420	3,355	3,365	78,180	336.50
2011-02-03	3,340	3,375	3,310	3,350	126,630	335
2011-02-02	3,285	3,385	3,285	3,355	145,230	335.50
2011-02-01	3,310	3,355	3,265	3,280	140,350	328
2011-01-31	3,300	3,375	3,270	3,325	133,280	332.50
2011-01-28	3,395	3,395	3,290	3,335	171,300	333.50
2011-01-27	3,365	3,410	3,350	3,395	112,430	339.50
2011-01-26	3,435	3,450	3,360	3,375	173,850	337.50
2011-01-25	3,430	3,490	3,385	3,470	164,700	347
2011-01-24	3,410	3,445	3,355	3,435	192,470	343.50
2011-01-21	3,480	3,490	3,375	3,420	249,180	342
2011-01-20	3,480	3,490	3,435	3,440	190,170	344
2011-01-19	3,415	3,500	3,400	3,500	184,620	350
2011-01-18	3,350	3,480	3,345	3,435	216,320	343.50
2011-01-17	3,350	3,375	3,325	3,330	134,850	333
2011-01-14	3,385	3,400	3,335	3,345	251,850	334.50
2011-01-13	3,405	3,440	3,335	3,380	247,370	338
2011-01-12	3,360	3,415	3,325	3,340	233,560	334
2011-01-11	3,330	3,355	3,275	3,290	249,060	329
2011-01-07	3,375	3,400	3,325	3,340	271,060	334
2011-01-06	3,385	3,440	3,340	3,350	241,170	335
2011-01-05	3,285	3,385	3,265	3,375	422,040	337.50
2011-01-04	3,240	3,325	3,235	3,310	328,450	331

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