8593 三菱HCキャピタル(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	651	651	640	645	1,820,800	645
2013-12-27	650	654	642	650	2,936,700	650
2013-12-26	631	646	621	644	3,361,000	644
2013-12-25	627	629	612	624	2,220,600	624
2013-12-24	617	633	614	630	3,620,000	630
2013-12-20	598	616	598	615	3,742,500	615
2013-12-19	603	607	592	595	3,873,400	595
2013-12-18	596	600	593	599	1,643,300	599
2013-12-17	599	607	594	598	1,354,700	598
2013-12-16	606	610	592	593	1,556,700	593
2013-12-13	604	613	597	606	3,107,400	606
2013-12-12	612	620	608	610	2,141,400	610
2013-12-11	619	623	608	613	2,662,300	613
2013-12-10	619	626	614	625	3,169,000	625
2013-12-09	607	617	602	617	2,896,000	617
2013-12-06	586	590	583	587	2,711,000	587
2013-12-05	579	595	578	588	3,672,200	588
2013-12-04	592	592	580	584	3,451,900	584
2013-12-03	614	616	599	602	4,026,400	602
2013-12-02	610	617	607	615	2,443,200	615
2013-11-29	604	612	599	612	2,964,300	612
2013-11-28	588	604	585	603	2,504,900	603
2013-11-27	585	586	576	579	2,121,200	579
2013-11-26	596	599	588	596	1,591,000	596
2013-11-25	601	604	597	603	1,373,300	603
2013-11-22	605	607	594	600	2,242,200	600
2013-11-21	592	602	587	596	2,159,200	596
2013-11-20	584	595	584	587	1,293,000	587
2013-11-19	596	596	580	586	3,727,000	586
2013-11-18	608	613	598	600	3,080,600	600
2013-11-15	580	602	578	599	4,647,900	599
2013-11-14	565	578	561	574	4,166,400	574
2013-11-13	565	575	557	566	3,513,600	566
2013-11-12	554	575	553	575	2,850,900	575
2013-11-11	565	567	549	553	2,315,400	553
2013-11-08	551	560	545	556	2,363,600	556
2013-11-07	565	568	555	564	2,341,700	564
2013-11-06	554	573	544	570	3,172,800	570
2013-11-05	552	552	535	550	1,845,500	550
2013-11-01	554	555	532	540	2,516,600	540
2013-10-31	557	562	546	554	2,518,800	554
2013-10-30	552	556	550	556	1,945,300	556
2013-10-29	548	551	541	545	1,445,000	545
2013-10-28	558	558	542	547	2,243,800	547
2013-10-25	542	557	540	554	3,430,300	554
2013-10-24	528	544	526	542	1,892,100	542
2013-10-23	537	554	533	537	3,305,100	537
2013-10-22	537	537	528	534	1,077,400	534
2013-10-21	533	535	524	535	1,245,600	535
2013-10-18	529	533	523	530	1,117,900	530
2013-10-17	530	534	521	529	1,538,700	529
2013-10-16	529	530	519	525	2,384,600	525
2013-10-15	528	535	522	529	1,913,100	529
2013-10-11	521	528	514	525	1,650,900	525
2013-10-10	504	511	501	508	1,176,200	508
2013-10-09	488	503	483	501	1,758,000	501
2013-10-08	484	497	481	494	1,306,000	494
2013-10-07	500	500	481	491	1,880,900	491
2013-10-04	500	510	494	505	1,832,800	505
2013-10-03	505	511	501	509	1,748,500	509
2013-10-02	517	519	499	507	2,157,000	507
2013-10-01	516	521	508	519	2,178,700	519
2013-09-30	525	527	518	519	1,920,400	519
2013-09-27	530	535	521	532	1,964,400	532
2013-09-26	512	526	508	526	2,212,700	526
2013-09-25	527	528	521	525	2,064,500	525
2013-09-24	525	528	521	525	1,663,600	525
2013-09-20	536	537	526	529	1,650,400	529
2013-09-19	520	537	520	537	3,080,800	537
2013-09-18	502	519	501	515	2,786,300	515
2013-09-17	505	506	496	498	1,398,700	498
2013-09-13	497	508	494	505	3,233,500	505
2013-09-12	500	505	493	505	1,749,000	505
2013-09-11	508	508	497	502	1,440,400	502
2013-09-10	491	504	489	502	2,157,200	502
2013-09-09	493	494	485	487	1,534,600	487
2013-09-06	494	494	470	474	2,692,500	474
2013-09-05	489	498	484	495	1,893,600	495
2013-09-04	479	487	475	485	1,726,100	485
2013-09-03	480	493	480	485	3,149,500	485
2013-09-02	449	471	449	467	2,498,800	467
2013-08-30	452	455	445	446	2,324,100	446
2013-08-29	447	452	443	449	2,121,100	449
2013-08-28	450	450	440	443	2,700,100	443
2013-08-27	464	470	458	463	1,346,800	463
2013-08-26	475	477	468	470	1,392,300	470
2013-08-23	472	476	464	470	1,420,200	470
2013-08-22	465	465	456	459	1,828,400	459
2013-08-21	460	464	453	462	1,621,300	462
2013-08-20	472	472	460	461	1,586,100	461
2013-08-19	471	478	464	478	1,315,600	478
2013-08-16	472	477	463	473	1,851,700	473
2013-08-15	479	483	474	477	1,468,400	477
2013-08-14	483	487	477	487	1,403,400	487
2013-08-13	484	484	471	481	1,571,200	481
2013-08-12	476	480	470	474	1,253,800	474
2013-08-09	493	496	483	486	1,394,200	486
2013-08-08	491	500	489	490	2,415,800	490
2013-08-07	502	508	495	496	3,017,500	496
2013-08-06	515	524	500	519	2,412,600	519
2013-08-05	516	529	513	525	1,894,600	525
2013-08-02	521	525	510	524	2,691,600	524
2013-08-01	502	513	502	512	1,902,400	512
2013-07-31	508	518	500	504	3,872,200	504
2013-07-30	471	505	471	504	3,233,900	504
2013-07-29	496	501	469	470	3,029,400	470
2013-07-26	504	522	503	511	4,148,500	511
2013-07-25	533	534	508	509	3,557,800	509
2013-07-24	509	534	504	533	7,649,100	533
2013-07-23	478	513	478	504	4,113,700	504
2013-07-22	493	493	478	483	2,095,100	483
2013-07-19	497	498	481	488	2,559,700	488
2013-07-18	490	494	485	491	1,816,100	491
2013-07-17	494	499	484	488	3,169,200	488
2013-07-16	501	509	495	500	1,553,900	500
2013-07-12	498	501	492	499	2,145,000	499
2013-07-11	485	499	484	497	1,841,700	497
2013-07-10	503	505	487	496	2,491,700	496
2013-07-09	504	512	501	507	2,990,800	507
2013-07-08	512	517	470	495	3,692,300	495
2013-07-05	511	517	503	505	2,242,600	505
2013-07-04	495	509	492	504	1,652,900	504
2013-07-03	496	500	493	496	2,932,100	496
2013-07-02	497	505	489	496	3,484,800	496
2013-07-01	478	496	473	493	3,806,800	493
2013-06-28	459	473	453	470	3,143,300	470
2013-06-27	443	453	426	452	2,679,700	452
2013-06-26	446	452	436	442	4,392,500	442
2013-06-25	439	448	428	438	4,635,200	438
2013-06-24	429	446	429	439	3,792,700	439
2013-06-21	408	425	403	424	3,642,900	424
2013-06-20	442	442	421	423	2,751,500	423
2013-06-19	449	452	440	445	1,967,100	445
2013-06-18	439	444	432	437	2,812,800	437
2013-06-17	417	434	413	433	2,902,900	433
2013-06-14	439	446	421	422	4,172,500	422
2013-06-13	447	449	431	431	2,803,000	431
2013-06-12	440	457	434	453	4,157,000	453
2013-06-11	452	455	438	448	4,560,700	448
2013-06-10	465	469	449	454	2,984,800	454
2013-06-07	442	456	431	447	4,588,500	447
2013-06-06	440	468	438	451	5,394,500	451
2013-06-05	467	469	448	448	5,788,500	448
2013-06-04	449	478	438	475	5,709,700	475
2013-06-03	477	483	450	455	4,523,700	455
2013-05-31	492	502	470	470	4,999,900	470
2013-05-30	500	501	486	489	4,053,600	489
2013-05-29	514	522	502	513	4,098,600	513
2013-05-28	500	515	493	505	3,264,200	505
2013-05-27	501	518	496	506	2,614,900	506
2013-05-24	531	542	493	519	9,117,900	519
2013-05-23	543	545	490	505	11,190,900	505
2013-05-22	569	571	551	556	5,629,300	556
2013-05-21	591	592	565	571	5,936,600	571
2013-05-20	637	640	580	587	16,376,800	587
2013-05-17	545	609	535	597	22,508,000	597
2013-05-16	515	521	492	509	4,451,400	509
2013-05-15	560	560	475	487	9,506,400	487
2013-05-14	570	573	560	560	2,717,100	560
2013-05-13	564	575	557	568	4,501,900	568
2013-05-10	566	566	553	556	2,780,200	556
2013-05-09	561	566	552	556	2,625,900	556
2013-05-08	556	567	551	563	4,508,100	563
2013-05-07	556	563	547	556	3,076,800	556
2013-05-02	545	550	538	544	2,493,200	544
2013-05-01	547	555	540	552	3,516,000	552
2013-04-30	539	557	536	549	5,774,800	549
2013-04-26	530	536	525	533	4,191,700	533
2013-04-25	530	532	524	528	3,500,000	528
2013-04-24	535	537	528	532	3,311,100	532
2013-04-23	531	536	522	531	3,579,900	531
2013-04-22	536	543	530	533	3,094,400	533
2013-04-19	520	530	515	526	3,000,300	526
2013-04-18	522	533	513	517	4,455,500	517
2013-04-17	513	537	513	536	3,201,900	536
2013-04-16	495	519	488	503	4,709,800	503
2013-04-15	526	528	511	515	3,228,700	515
2013-04-12	535	542	513	520	5,968,300	520
2013-04-11	571	571	522	535	7,323,300	535
2013-04-10	552	571	547	570	5,036,800	570
2013-04-09	578	585	542	551	4,453,400	551
2013-04-08	540	560	525	558	5,237,300	558
2013-04-05	527	529	499	505	5,153,200	505
2013-04-04	475	484	456	483	5,482,100	483
2013-04-03	487	495	480	483	2,577,400	483
2013-04-02	463	477	449	471	3,586,900	471
2013-04-01	510	510	480	481	1,538,100	481
2013-03-29	510	510	484	497	2,287,000	497
2013-03-28	483	493	477	491	2,933,000	491
2013-03-27	460	480	458	475	1,411,300	475
2013-03-26	4,640	4,640	4,550	4,600	164,450	460
2013-03-25	4,650	4,650	4,595	4,595	132,860	459.50
2013-03-22	4,615	4,635	4,550	4,590	239,820	459
2013-03-21	4,700	4,700	4,610	4,615	193,200	461.50
2013-03-19	4,635	4,670	4,585	4,650	229,530	465
2013-03-18	4,595	4,635	4,540	4,600	221,120	460
2013-03-15	4,475	4,595	4,455	4,580	250,190	458
2013-03-14	4,480	4,480	4,365	4,445	192,330	444.50
2013-03-13	4,310	4,440	4,310	4,410	258,310	441
2013-03-12	4,410	4,465	4,300	4,305	229,180	430.50
2013-03-11	4,355	4,400	4,315	4,380	245,020	438
2013-03-08	4,325	4,340	4,275	4,320	398,680	432
2013-03-07	4,365	4,440	4,315	4,330	260,080	433
2013-03-06	4,295	4,395	4,275	4,340	251,320	434
2013-03-05	4,310	4,310	4,245	4,255	220,210	425.50
2013-03-04	4,340	4,350	4,275	4,310	241,070	431
2013-03-01	4,270	4,330	4,245	4,320	92,220	432
2013-02-28	4,245	4,285	4,190	4,285	196,480	428.50
2013-02-27	4,170	4,345	4,160	4,255	289,450	425.50
2013-02-26	4,080	4,145	4,025	4,100	263,060	410
2013-02-25	4,140	4,185	4,100	4,125	137,180	412.50
2013-02-22	4,085	4,100	4,000	4,085	143,540	408.50
2013-02-21	4,075	4,140	4,050	4,075	118,470	407.50
2013-02-20	4,140	4,145	4,040	4,090	151,900	409
2013-02-19	4,070	4,110	4,020	4,085	109,870	408.50
2013-02-18	4,050	4,130	4,030	4,085	112,780	408.50
2013-02-15	3,995	4,010	3,935	3,995	207,800	399.50
2013-02-14	4,140	4,210	4,040	4,050	243,540	405
2013-02-13	4,220	4,260	4,095	4,125	191,080	412.50
2013-02-12	4,250	4,300	4,210	4,260	144,590	426
2013-02-08	4,245	4,300	4,180	4,205	230,960	420.50
2013-02-07	4,220	4,325	4,195	4,285	265,480	428.50
2013-02-06	4,235	4,370	4,145	4,270	328,470	427
2013-02-05	4,140	4,235	4,135	4,180	149,500	418
2013-02-04	4,250	4,265	4,190	4,210	232,640	421
2013-02-01	4,180	4,225	4,135	4,210	192,800	421
2013-01-31	4,120	4,165	4,100	4,155	212,940	415.50
2013-01-30	4,130	4,145	4,080	4,120	216,370	412
2013-01-29	4,025	4,150	4,020	4,130	239,610	413
2013-01-28	4,025	4,115	4,025	4,065	238,600	406.50
2013-01-25	4,080	4,120	4,015	4,025	270,070	402.50
2013-01-24	3,850	4,030	3,850	4,015	293,770	401.50
2013-01-23	3,905	3,945	3,860	3,870	210,860	387
2013-01-22	3,900	4,030	3,890	3,975	270,810	397.50
2013-01-21	3,905	3,945	3,850	3,900	154,760	390
2013-01-18	3,945	3,975	3,855	3,875	192,790	387.50
2013-01-17	3,910	3,920	3,800	3,875	179,320	387.50
2013-01-16	3,925	3,950	3,875	3,885	235,280	388.50
2013-01-15	3,955	4,020	3,905	3,955	293,600	395.50
2013-01-11	3,940	3,960	3,900	3,930	209,070	393
2013-01-10	3,865	3,920	3,850	3,875	234,830	387.50
2013-01-09	3,755	3,865	3,750	3,840	166,840	384
2013-01-08	3,835	3,845	3,770	3,805	176,260	380.50
2013-01-07	4,050	4,050	3,825	3,845	283,380	384.50
2013-01-04	3,840	3,870	3,765	3,855	346,460	385.50

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