8593 三菱HCキャピタル(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	580	580	572	572	1,008,600	572
2014-12-29	584	585	568	575	933,200	575
2014-12-26	570	583	568	581	1,038,500	581
2014-12-25	568	572	567	570	623,400	570
2014-12-24	577	578	569	571	1,236,700	571
2014-12-22	559	572	558	572	1,836,600	572
2014-12-19	549	554	545	551	1,836,200	551
2014-12-18	539	542	535	537	1,546,500	537
2014-12-17	526	530	521	524	2,353,700	524
2014-12-16	533	538	529	531	2,297,800	531
2014-12-15	545	552	542	543	1,601,000	543
2014-12-12	553	560	552	552	2,419,700	552
2014-12-11	550	558	543	556	1,578,600	556
2014-12-10	563	569	555	559	1,958,200	559
2014-12-09	570	573	566	568	840,200	568
2014-12-08	578	580	573	576	1,329,300	576
2014-12-05	577	579	569	577	1,286,000	577
2014-12-04	573	582	572	575	1,167,200	575
2014-12-03	569	580	566	569	2,276,000	569
2014-12-02	557	564	553	560	1,151,800	560
2014-12-01	560	564	556	557	1,788,600	557
2014-11-28	558	563	555	560	1,963,500	560
2014-11-27	564	570	554	554	1,260,300	554
2014-11-26	558	568	558	562	1,895,300	562
2014-11-25	564	567	555	559	1,968,600	559
2014-11-21	563	564	551	557	3,696,400	557
2014-11-20	572	574	564	565	1,209,600	565
2014-11-19	576	585	570	570	2,265,000	570
2014-11-18	576	579	567	572	1,797,900	572
2014-11-17	585	585	561	566	2,134,000	566
2014-11-14	585	587	577	584	1,744,900	584
2014-11-13	570	579	570	579	1,779,700	579
2014-11-12	572	582	568	574	2,630,600	574
2014-11-11	572	575	563	570	1,541,400	570
2014-11-10	568	575	567	571	1,456,600	571
2014-11-07	585	586	573	575	2,479,100	575
2014-11-06	602	602	577	580	2,856,600	580
2014-11-05	595	603	592	599	2,778,900	599
2014-11-04	600	607	584	601	5,419,000	601
2014-10-31	541	575	534	574	2,668,100	574
2014-10-30	528	543	527	535	1,515,200	535
2014-10-29	526	529	521	528	1,511,500	528
2014-10-28	520	523	516	520	1,180,500	520
2014-10-27	525	527	518	521	1,127,600	521
2014-10-24	521	523	518	521	1,557,900	521
2014-10-23	513	515	505	514	2,289,500	514
2014-10-22	515	523	514	519	1,785,500	519
2014-10-21	518	520	508	510	1,313,700	510
2014-10-20	517	524	512	519	2,020,900	519
2014-10-17	505	508	498	499	1,757,400	499
2014-10-16	505	512	505	507	1,815,300	507
2014-10-15	523	525	514	521	2,309,000	521
2014-10-14	520	529	520	524	2,958,200	524
2014-10-10	526	537	525	531	1,887,900	531
2014-10-09	545	551	537	539	1,596,600	539
2014-10-08	536	543	533	539	1,208,000	539
2014-10-07	548	553	544	545	1,459,300	545
2014-10-06	559	559	545	549	1,807,000	549
2014-10-03	545	548	540	546	1,333,100	546
2014-10-02	554	556	544	546	2,117,800	546
2014-10-01	575	575	564	564	1,012,600	564
2014-09-30	578	580	568	573	1,327,000	573
2014-09-29	588	588	578	583	994,400	583
2014-09-26	579	588	575	585	1,650,300	585
2014-09-25	581	589	579	588	1,933,700	588
2014-09-24	574	578	569	577	1,704,800	577
2014-09-22	578	579	575	576	983,600	576
2014-09-19	574	579	572	577	1,847,000	577
2014-09-18	573	579	572	573	1,593,000	573
2014-09-17	583	584	570	570	1,809,500	570
2014-09-16	573	588	569	585	3,824,900	585
2014-09-12	566	570	563	567	2,332,300	567
2014-09-11	579	579	565	567	2,172,900	567
2014-09-10	561	567	559	565	1,037,300	565
2014-09-09	574	575	566	567	1,021,500	567
2014-09-08	567	571	563	569	731,800	569
2014-09-05	573	577	561	563	1,191,400	563
2014-09-04	570	573	562	568	1,647,300	568
2014-09-03	570	575	566	573	1,116,600	573
2014-09-02	555	568	551	567	1,199,300	567
2014-09-01	552	558	547	556	919,400	556
2014-08-29	555	560	551	555	1,704,100	555
2014-08-28	559	563	557	558	1,341,600	558
2014-08-27	558	562	553	562	1,506,100	562
2014-08-26	560	567	560	560	999,300	560
2014-08-25	568	568	558	562	1,025,200	562
2014-08-22	573	578	561	563	893,800	563
2014-08-21	558	573	557	571	1,936,400	571
2014-08-20	569	574	553	554	1,721,300	554
2014-08-19	561	569	558	566	1,638,100	566
2014-08-18	557	560	551	554	1,428,800	554
2014-08-15	561	565	555	558	1,592,700	558
2014-08-14	561	565	553	563	1,698,200	563
2014-08-13	552	559	549	559	984,000	559
2014-08-12	556	557	551	552	818,300	552
2014-08-11	556	560	550	556	1,052,400	556
2014-08-08	558	558	540	544	1,857,800	544
2014-08-07	559	564	550	564	1,199,600	564
2014-08-06	566	566	554	556	1,396,700	556
2014-08-05	581	584	568	569	2,557,000	569
2014-08-04	586	600	571	584	1,945,800	584
2014-08-01	580	587	578	584	1,636,900	584
2014-07-31	584	593	584	586	1,716,800	586
2014-07-30	577	581	575	579	786,500	579
2014-07-29	577	580	575	578	767,800	578
2014-07-28	580	583	573	577	1,369,700	577
2014-07-25	566	580	562	580	1,656,900	580
2014-07-24	572	574	565	565	1,526,000	565
2014-07-23	579	582	573	573	1,551,000	573
2014-07-22	585	587	574	578	1,649,300	578
2014-07-18	577	583	572	583	1,530,100	583
2014-07-17	594	599	581	586	1,292,800	586
2014-07-16	591	593	585	587	1,378,800	587
2014-07-15	589	595	587	592	1,469,000	592
2014-07-14	594	594	580	588	2,056,300	588
2014-07-11	585	587	571	579	2,618,500	579
2014-07-10	600	606	591	593	1,562,100	593
2014-07-09	605	610	594	599	1,550,200	599
2014-07-08	615	616	602	609	2,574,900	609
2014-07-07	622	628	619	625	2,250,400	625
2014-07-04	625	637	624	630	3,792,300	630
2014-07-03	598	621	592	619	5,001,100	619
2014-07-02	586	592	582	588	1,321,000	588
2014-07-01	587	590	581	583	1,650,100	583
2014-06-30	572	584	569	582	1,961,100	582
2014-06-27	572	575	562	569	1,780,300	569
2014-06-26	574	574	567	570	1,591,700	570
2014-06-25	569	574	568	570	1,386,000	570
2014-06-24	577	577	565	572	1,739,300	572
2014-06-23	574	582	571	577	2,453,100	577
2014-06-20	563	571	557	565	2,357,100	565
2014-06-19	550	568	549	566	3,216,200	566
2014-06-18	539	545	536	545	1,695,600	545
2014-06-17	548	552	535	537	2,463,900	537
2014-06-16	550	554	545	548	1,347,400	548
2014-06-13	552	557	546	553	3,192,200	553
2014-06-12	551	559	549	558	1,875,400	558
2014-06-11	551	558	549	557	1,235,500	557
2014-06-10	558	560	546	550	1,479,900	550
2014-06-09	565	566	555	556	836,900	556
2014-06-06	560	564	558	559	1,679,300	559
2014-06-05	560	560	552	557	1,432,900	557
2014-06-04	551	559	548	558	1,800,000	558
2014-06-03	554	556	543	547	2,541,100	547
2014-06-02	555	558	549	553	2,079,400	553
2014-05-30	548	554	540	549	7,768,200	549
2014-05-29	548	560	548	553	2,048,400	553
2014-05-28	544	549	540	545	1,654,600	545
2014-05-27	544	550	540	540	1,607,900	540
2014-05-26	540	546	533	543	1,736,300	543
2014-05-23	530	537	527	532	2,274,200	532
2014-05-22	520	533	519	527	2,622,300	527
2014-05-21	511	520	508	513	1,706,900	513
2014-05-20	515	519	509	511	1,364,400	511
2014-05-19	511	520	507	509	2,008,100	509
2014-05-16	498	510	496	509	2,002,400	509
2014-05-15	530	530	505	508	2,764,300	508
2014-05-14	516	528	507	528	1,619,500	528
2014-05-13	499	519	497	516	2,350,800	516
2014-05-12	498	500	489	489	1,867,900	489
2014-05-09	495	503	493	498	3,408,000	498
2014-05-08	503	508	499	499	2,343,200	499
2014-05-07	520	522	502	503	2,453,600	503
2014-05-02	527	535	522	530	1,641,000	530
2014-05-01	506	528	503	528	1,726,500	528
2014-04-30	519	523	502	503	1,631,700	503
2014-04-28	508	520	505	519	1,259,200	519
2014-04-25	516	524	511	519	1,104,200	519
2014-04-24	523	524	512	516	831,600	516
2014-04-23	512	524	512	522	1,500,600	522
2014-04-22	527	529	508	509	1,145,200	509
2014-04-21	528	534	520	521	1,677,700	521
2014-04-18	516	518	512	518	1,556,100	518
2014-04-17	512	519	503	506	1,601,500	506
2014-04-16	496	513	494	512	2,020,300	512
2014-04-15	486	493	484	487	2,540,500	487
2014-04-14	471	485	468	478	1,322,600	478
2014-04-11	470	482	467	477	1,008,300	477
2014-04-10	491	500	483	484	1,349,000	484
2014-04-09	492	497	482	483	1,825,300	483
2014-04-08	510	514	505	506	1,622,000	506
2014-04-07	512	519	510	515	2,084,600	515
2014-04-04	520	526	512	525	1,905,600	525
2014-04-03	522	528	517	522	2,734,100	522
2014-04-02	503	522	501	513	2,545,200	513
2014-04-01	508	510	495	501	1,894,100	501
2014-03-31	484	507	482	506	5,660,800	506
2014-03-28	467	478	457	476	3,935,200	476
2014-03-27	463	469	460	469	3,547,600	469
2014-03-26	494	496	479	486	2,137,600	486
2014-03-25	500	506	490	492	2,518,500	492
2014-03-24	493	516	488	503	2,516,100	503
2014-03-20	501	502	490	490	1,530,700	490
2014-03-19	509	510	496	500	1,214,300	500
2014-03-18	514	520	507	508	1,130,100	508
2014-03-17	502	508	496	503	1,555,600	503
2014-03-14	514	515	504	506	2,750,100	506
2014-03-13	515	527	515	519	1,602,900	519
2014-03-12	520	523	511	513	1,671,300	513
2014-03-11	532	534	523	530	1,678,200	530
2014-03-10	530	536	522	526	1,628,200	526
2014-03-07	546	547	528	536	2,271,300	536
2014-03-06	533	542	520	539	2,030,100	539
2014-03-05	532	535	527	530	1,277,200	530
2014-03-04	514	525	512	522	1,512,800	522
2014-03-03	511	521	506	519	1,160,100	519
2014-02-28	525	528	512	519	2,029,400	519
2014-02-27	535	539	524	529	1,597,500	529
2014-02-26	539	544	533	535	1,662,100	535
2014-02-25	546	549	542	546	1,384,100	546
2014-02-24	541	549	529	539	2,025,800	539
2014-02-21	540	549	538	548	1,035,500	548
2014-02-20	542	549	534	537	1,587,500	537
2014-02-19	553	556	542	548	1,412,800	548
2014-02-18	539	558	531	555	1,751,300	555
2014-02-17	530	543	526	541	1,278,100	541
2014-02-14	553	558	526	531	2,127,900	531
2014-02-13	559	563	553	556	1,260,900	556
2014-02-12	572	576	554	558	1,933,500	558
2014-02-10	564	564	542	552	1,891,000	552
2014-02-07	557	560	537	556	3,417,700	556
2014-02-06	530	541	500	517	4,815,200	517
2014-02-05	520	529	514	528	2,275,900	528
2014-02-04	524	532	512	512	2,527,200	512
2014-02-03	545	574	544	546	3,674,000	546
2014-01-31	557	561	539	543	2,504,800	543
2014-01-30	555	558	548	551	3,549,900	551
2014-01-29	560	586	556	585	4,439,300	585
2014-01-28	543	563	540	556	4,451,800	556
2014-01-27	550	557	544	550	4,133,100	550
2014-01-24	578	581	567	570	4,336,200	570
2014-01-23	607	607	590	594	2,226,600	594
2014-01-22	602	606	592	602	3,736,900	602
2014-01-21	610	614	600	602	2,102,400	602
2014-01-20	614	618	606	607	1,531,100	607
2014-01-17	615	616	606	611	1,819,000	611
2014-01-16	639	639	620	620	1,340,200	620
2014-01-15	620	634	615	634	1,928,800	634
2014-01-14	615	615	604	610	2,404,900	610
2014-01-10	626	629	616	628	1,681,100	628
2014-01-09	640	640	625	628	1,518,700	628
2014-01-08	629	640	624	639	1,857,200	639
2014-01-07	633	635	618	621	2,060,200	621
2014-01-06	642	644	627	634	2,291,000	634

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