8593 三菱HCキャピタル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 627 | 635 | 627 | 628 | 1,026,300 | 628 |
| 2015-12-29 | 621 | 629 | 616 | 627 | 1,093,400 | 627 |
| 2015-12-28 | 611 | 622 | 608 | 620 | 1,228,500 | 620 |
| 2015-12-25 | 617 | 618 | 608 | 609 | 694,100 | 609 |
| 2015-12-24 | 633 | 633 | 615 | 619 | 1,169,500 | 619 |
| 2015-12-22 | 620 | 626 | 615 | 621 | 1,185,700 | 621 |
| 2015-12-21 | 614 | 622 | 608 | 619 | 1,791,200 | 619 |
| 2015-12-18 | 639 | 647 | 617 | 619 | 2,931,000 | 619 |
| 2015-12-17 | 648 | 651 | 642 | 643 | 1,752,300 | 643 |
| 2015-12-16 | 630 | 639 | 624 | 635 | 1,506,700 | 635 |
| 2015-12-15 | 627 | 634 | 619 | 620 | 1,339,300 | 620 |
| 2015-12-14 | 623 | 629 | 617 | 628 | 1,687,700 | 628 |
| 2015-12-11 | 656 | 656 | 635 | 642 | 2,791,500 | 642 |
| 2015-12-10 | 626 | 633 | 624 | 628 | 2,205,600 | 628 |
| 2015-12-09 | 632 | 639 | 630 | 630 | 1,935,700 | 630 |
| 2015-12-08 | 636 | 639 | 632 | 636 | 1,850,600 | 636 |
| 2015-12-07 | 645 | 650 | 639 | 640 | 1,149,200 | 640 |
| 2015-12-04 | 640 | 642 | 633 | 638 | 1,498,500 | 638 |
| 2015-12-03 | 657 | 657 | 646 | 653 | 1,580,600 | 653 |
| 2015-12-02 | 650 | 663 | 648 | 656 | 2,131,300 | 656 |
| 2015-12-01 | 647 | 651 | 642 | 651 | 2,020,400 | 651 |
| 2015-11-30 | 655 | 658 | 642 | 647 | 1,735,200 | 647 |
| 2015-11-27 | 662 | 664 | 652 | 653 | 946,200 | 653 |
| 2015-11-26 | 662 | 665 | 658 | 660 | 1,535,700 | 660 |
| 2015-11-25 | 671 | 673 | 656 | 657 | 1,890,100 | 657 |
| 2015-11-24 | 658 | 683 | 657 | 676 | 3,509,700 | 676 |
| 2015-11-20 | 652 | 655 | 642 | 651 | 1,680,800 | 651 |
| 2015-11-19 | 655 | 665 | 653 | 658 | 1,431,600 | 658 |
| 2015-11-18 | 654 | 665 | 650 | 653 | 1,626,400 | 653 |
| 2015-11-17 | 650 | 655 | 646 | 650 | 1,422,000 | 650 |
| 2015-11-16 | 633 | 649 | 631 | 648 | 1,204,700 | 648 |
| 2015-11-13 | 644 | 648 | 638 | 647 | 1,672,200 | 647 |
| 2015-11-12 | 650 | 653 | 645 | 651 | 1,781,500 | 651 |
| 2015-11-11 | 650 | 658 | 647 | 652 | 1,625,500 | 652 |
| 2015-11-10 | 657 | 661 | 647 | 654 | 2,232,200 | 654 |
| 2015-11-09 | 645 | 672 | 645 | 663 | 2,786,300 | 663 |
| 2015-11-06 | 629 | 639 | 621 | 635 | 1,814,000 | 635 |
| 2015-11-05 | 633 | 634 | 627 | 631 | 1,470,300 | 631 |
| 2015-11-04 | 630 | 637 | 623 | 626 | 2,241,100 | 626 |
| 2015-11-02 | 623 | 629 | 616 | 617 | 2,554,300 | 617 |
| 2015-10-30 | 628 | 644 | 621 | 639 | 3,088,400 | 639 |
| 2015-10-29 | 625 | 635 | 621 | 632 | 2,366,900 | 632 |
| 2015-10-28 | 621 | 628 | 617 | 623 | 1,344,800 | 623 |
| 2015-10-27 | 624 | 627 | 617 | 618 | 2,612,000 | 618 |
| 2015-10-26 | 636 | 638 | 620 | 622 | 1,772,100 | 622 |
| 2015-10-23 | 627 | 636 | 625 | 631 | 3,069,700 | 631 |
| 2015-10-22 | 610 | 618 | 605 | 611 | 1,962,200 | 611 |
| 2015-10-21 | 593 | 611 | 592 | 607 | 1,823,500 | 607 |
| 2015-10-20 | 603 | 605 | 592 | 595 | 1,501,200 | 595 |
| 2015-10-19 | 609 | 612 | 597 | 600 | 1,868,700 | 600 |
| 2015-10-16 | 596 | 611 | 595 | 607 | 3,524,800 | 607 |
| 2015-10-15 | 569 | 586 | 565 | 584 | 1,980,100 | 584 |
| 2015-10-14 | 576 | 580 | 562 | 575 | 2,786,800 | 575 |
| 2015-10-13 | 590 | 591 | 577 | 579 | 1,685,700 | 579 |
| 2015-10-09 | 585 | 591 | 576 | 591 | 2,522,800 | 591 |
| 2015-10-08 | 577 | 589 | 572 | 581 | 2,170,900 | 581 |
| 2015-10-07 | 550 | 576 | 543 | 572 | 2,889,000 | 572 |
| 2015-10-06 | 567 | 568 | 552 | 553 | 1,483,900 | 553 |
| 2015-10-05 | 541 | 561 | 541 | 557 | 2,680,700 | 557 |
| 2015-10-02 | 536 | 539 | 522 | 534 | 2,899,700 | 534 |
| 2015-10-01 | 526 | 544 | 525 | 540 | 1,967,500 | 540 |
| 2015-09-30 | 522 | 535 | 515 | 524 | 2,570,400 | 524 |
| 2015-09-29 | 523 | 528 | 509 | 512 | 3,038,200 | 512 |
| 2015-09-28 | 530 | 539 | 522 | 532 | 2,530,100 | 532 |
| 2015-09-25 | 520 | 541 | 520 | 540 | 2,503,200 | 540 |
| 2015-09-24 | 531 | 534 | 523 | 525 | 1,829,900 | 525 |
| 2015-09-18 | 541 | 548 | 529 | 536 | 2,106,700 | 536 |
| 2015-09-17 | 548 | 551 | 540 | 545 | 1,350,500 | 545 |
| 2015-09-16 | 547 | 548 | 531 | 536 | 2,452,600 | 536 |
| 2015-09-15 | 550 | 559 | 536 | 537 | 2,442,800 | 537 |
| 2015-09-14 | 555 | 557 | 546 | 549 | 1,741,800 | 549 |
| 2015-09-11 | 541 | 559 | 540 | 552 | 3,222,400 | 552 |
| 2015-09-10 | 548 | 555 | 540 | 548 | 2,597,300 | 548 |
| 2015-09-09 | 548 | 565 | 546 | 564 | 3,179,500 | 564 |
| 2015-09-08 | 536 | 545 | 529 | 531 | 1,717,200 | 531 |
| 2015-09-07 | 542 | 546 | 532 | 542 | 2,116,500 | 542 |
| 2015-09-04 | 563 | 563 | 541 | 549 | 2,196,700 | 549 |
| 2015-09-03 | 564 | 571 | 558 | 560 | 2,477,400 | 560 |
| 2015-09-02 | 552 | 579 | 552 | 564 | 2,344,000 | 564 |
| 2015-09-01 | 584 | 587 | 569 | 569 | 1,664,700 | 569 |
| 2015-08-31 | 599 | 603 | 583 | 586 | 2,064,000 | 586 |
| 2015-08-28 | 597 | 603 | 589 | 597 | 1,918,600 | 597 |
| 2015-08-27 | 586 | 593 | 579 | 581 | 2,090,100 | 581 |
| 2015-08-26 | 553 | 582 | 552 | 577 | 2,384,200 | 577 |
| 2015-08-25 | 550 | 584 | 546 | 552 | 2,766,100 | 552 |
| 2015-08-24 | 595 | 601 | 574 | 574 | 2,129,400 | 574 |
| 2015-08-21 | 617 | 623 | 609 | 610 | 2,327,700 | 610 |
| 2015-08-20 | 649 | 654 | 638 | 639 | 1,215,100 | 639 |
| 2015-08-19 | 660 | 665 | 649 | 649 | 1,412,100 | 649 |
| 2015-08-18 | 667 | 676 | 658 | 664 | 924,400 | 664 |
| 2015-08-17 | 666 | 669 | 657 | 663 | 1,063,100 | 663 |
| 2015-08-14 | 666 | 666 | 655 | 661 | 1,350,600 | 661 |
| 2015-08-13 | 665 | 670 | 657 | 667 | 2,455,700 | 667 |
| 2015-08-12 | 679 | 684 | 660 | 668 | 1,590,100 | 668 |
| 2015-08-11 | 679 | 686 | 669 | 674 | 1,658,200 | 674 |
| 2015-08-10 | 668 | 674 | 663 | 674 | 1,086,700 | 674 |
| 2015-08-07 | 666 | 667 | 655 | 667 | 899,900 | 667 |
| 2015-08-06 | 676 | 678 | 670 | 673 | 1,336,300 | 673 |
| 2015-08-05 | 659 | 674 | 657 | 672 | 1,308,400 | 672 |
| 2015-08-04 | 662 | 666 | 652 | 659 | 1,422,700 | 659 |
| 2015-08-03 | 669 | 672 | 650 | 660 | 1,358,900 | 660 |
| 2015-07-31 | 665 | 678 | 657 | 665 | 2,602,200 | 665 |
| 2015-07-30 | 661 | 666 | 655 | 658 | 1,580,100 | 658 |
| 2015-07-29 | 653 | 660 | 644 | 657 | 1,493,300 | 657 |
| 2015-07-28 | 648 | 660 | 646 | 655 | 1,936,300 | 655 |
| 2015-07-27 | 666 | 668 | 652 | 654 | 1,547,200 | 654 |
| 2015-07-24 | 673 | 682 | 666 | 670 | 1,169,800 | 670 |
| 2015-07-23 | 675 | 675 | 662 | 672 | 1,467,300 | 672 |
| 2015-07-22 | 676 | 677 | 669 | 669 | 1,038,200 | 669 |
| 2015-07-21 | 682 | 687 | 676 | 681 | 973,400 | 681 |
| 2015-07-17 | 674 | 679 | 672 | 675 | 1,642,500 | 675 |
| 2015-07-16 | 666 | 679 | 665 | 674 | 2,785,100 | 674 |
| 2015-07-15 | 669 | 671 | 656 | 662 | 2,133,400 | 662 |
| 2015-07-14 | 672 | 675 | 665 | 668 | 1,363,200 | 668 |
| 2015-07-13 | 649 | 657 | 645 | 655 | 1,644,500 | 655 |
| 2015-07-10 | 633 | 639 | 629 | 633 | 2,570,800 | 633 |
| 2015-07-09 | 623 | 638 | 614 | 633 | 2,508,100 | 633 |
| 2015-07-08 | 671 | 671 | 641 | 643 | 1,786,900 | 643 |
| 2015-07-07 | 679 | 681 | 671 | 674 | 1,409,100 | 674 |
| 2015-07-06 | 686 | 687 | 666 | 670 | 2,229,200 | 670 |
| 2015-07-03 | 694 | 701 | 691 | 695 | 1,576,600 | 695 |
| 2015-07-02 | 682 | 692 | 679 | 687 | 1,839,800 | 687 |
| 2015-07-01 | 676 | 681 | 671 | 676 | 1,126,300 | 676 |
| 2015-06-30 | 664 | 673 | 654 | 670 | 2,005,700 | 670 |
| 2015-06-29 | 660 | 670 | 656 | 662 | 1,225,100 | 662 |
| 2015-06-26 | 673 | 677 | 664 | 676 | 1,149,900 | 676 |
| 2015-06-25 | 677 | 679 | 671 | 673 | 1,512,000 | 673 |
| 2015-06-24 | 679 | 684 | 675 | 679 | 1,480,300 | 679 |
| 2015-06-23 | 669 | 677 | 667 | 675 | 1,590,400 | 675 |
| 2015-06-22 | 645 | 662 | 643 | 660 | 1,387,500 | 660 |
| 2015-06-19 | 651 | 655 | 645 | 646 | 1,164,900 | 646 |
| 2015-06-18 | 648 | 650 | 642 | 642 | 1,254,300 | 642 |
| 2015-06-17 | 656 | 657 | 645 | 649 | 1,314,800 | 649 |
| 2015-06-16 | 653 | 663 | 648 | 651 | 1,670,900 | 651 |
| 2015-06-15 | 637 | 652 | 637 | 650 | 1,006,100 | 650 |
| 2015-06-12 | 662 | 663 | 642 | 646 | 3,444,600 | 646 |
| 2015-06-11 | 647 | 656 | 647 | 653 | 1,462,100 | 653 |
| 2015-06-10 | 647 | 656 | 643 | 645 | 1,714,700 | 645 |
| 2015-06-09 | 655 | 658 | 651 | 653 | 1,586,700 | 653 |
| 2015-06-08 | 657 | 662 | 653 | 659 | 2,103,400 | 659 |
| 2015-06-05 | 665 | 667 | 652 | 654 | 1,858,000 | 654 |
| 2015-06-04 | 668 | 675 | 663 | 670 | 1,755,000 | 670 |
| 2015-06-03 | 665 | 670 | 652 | 668 | 2,275,700 | 668 |
| 2015-06-02 | 679 | 681 | 657 | 661 | 2,091,400 | 661 |
| 2015-06-01 | 655 | 673 | 650 | 671 | 3,632,000 | 671 |
| 2015-05-29 | 643 | 658 | 640 | 655 | 4,784,700 | 655 |
| 2015-05-28 | 632 | 641 | 627 | 638 | 2,700,400 | 638 |
| 2015-05-27 | 630 | 637 | 620 | 632 | 2,907,000 | 632 |
| 2015-05-26 | 655 | 655 | 628 | 642 | 2,947,100 | 642 |
| 2015-05-25 | 651 | 657 | 649 | 656 | 1,664,300 | 656 |
| 2015-05-22 | 647 | 652 | 640 | 650 | 1,663,000 | 650 |
| 2015-05-21 | 652 | 656 | 645 | 647 | 2,396,500 | 647 |
| 2015-05-20 | 654 | 656 | 647 | 652 | 2,824,100 | 652 |
| 2015-05-19 | 654 | 656 | 649 | 654 | 2,331,500 | 654 |
| 2015-05-18 | 647 | 653 | 642 | 653 | 1,807,800 | 653 |
| 2015-05-15 | 641 | 652 | 638 | 643 | 1,059,800 | 643 |
| 2015-05-14 | 638 | 645 | 635 | 635 | 1,556,400 | 635 |
| 2015-05-13 | 648 | 652 | 636 | 641 | 1,451,500 | 641 |
| 2015-05-12 | 642 | 650 | 638 | 647 | 1,215,100 | 647 |
| 2015-05-11 | 649 | 656 | 643 | 645 | 1,548,600 | 645 |
| 2015-05-08 | 632 | 638 | 622 | 635 | 2,143,300 | 635 |
| 2015-05-07 | 640 | 651 | 634 | 637 | 2,047,200 | 637 |
| 2015-05-01 | 644 | 644 | 633 | 638 | 1,428,300 | 638 |
| 2015-04-30 | 647 | 655 | 644 | 646 | 1,621,600 | 646 |
| 2015-04-28 | 664 | 665 | 658 | 661 | 1,279,300 | 661 |
| 2015-04-27 | 656 | 662 | 651 | 661 | 1,054,300 | 661 |
| 2015-04-24 | 661 | 665 | 653 | 656 | 1,548,200 | 656 |
| 2015-04-23 | 672 | 674 | 656 | 666 | 1,407,400 | 666 |
| 2015-04-22 | 672 | 675 | 664 | 671 | 2,047,900 | 671 |
| 2015-04-21 | 653 | 673 | 651 | 668 | 3,315,300 | 668 |
| 2015-04-20 | 646 | 654 | 641 | 648 | 1,779,300 | 648 |
| 2015-04-17 | 653 | 663 | 649 | 654 | 2,273,500 | 654 |
| 2015-04-16 | 645 | 654 | 643 | 653 | 1,681,300 | 653 |
| 2015-04-15 | 645 | 653 | 642 | 643 | 1,872,000 | 643 |
| 2015-04-14 | 650 | 654 | 646 | 650 | 1,872,100 | 650 |
| 2015-04-13 | 647 | 649 | 635 | 647 | 2,076,600 | 647 |
| 2015-04-10 | 641 | 647 | 638 | 641 | 2,571,400 | 641 |
| 2015-04-09 | 638 | 642 | 634 | 641 | 2,557,500 | 641 |
| 2015-04-08 | 634 | 638 | 628 | 634 | 3,054,900 | 634 |
| 2015-04-07 | 617 | 630 | 615 | 625 | 2,877,100 | 625 |
| 2015-04-06 | 604 | 609 | 598 | 608 | 1,260,600 | 608 |
| 2015-04-03 | 604 | 609 | 598 | 608 | 1,824,800 | 608 |
| 2015-04-02 | 592 | 606 | 582 | 599 | 2,027,700 | 599 |
| 2015-04-01 | 590 | 598 | 581 | 585 | 2,235,300 | 585 |
| 2015-03-31 | 610 | 613 | 595 | 595 | 2,632,300 | 595 |
| 2015-03-30 | 590 | 601 | 582 | 597 | 1,296,200 | 597 |
| 2015-03-27 | 591 | 600 | 582 | 589 | 1,517,700 | 589 |
| 2015-03-26 | 595 | 598 | 587 | 593 | 1,662,500 | 593 |
| 2015-03-25 | 602 | 605 | 594 | 602 | 1,534,700 | 602 |
| 2015-03-24 | 605 | 606 | 595 | 601 | 2,356,000 | 601 |
| 2015-03-23 | 617 | 620 | 609 | 609 | 2,205,800 | 609 |
| 2015-03-20 | 609 | 616 | 602 | 615 | 1,565,400 | 615 |
| 2015-03-19 | 611 | 615 | 600 | 607 | 1,669,800 | 607 |
| 2015-03-18 | 612 | 617 | 607 | 616 | 1,601,100 | 616 |
| 2015-03-17 | 602 | 614 | 601 | 610 | 2,885,500 | 610 |
| 2015-03-16 | 595 | 601 | 587 | 589 | 2,032,700 | 589 |
| 2015-03-13 | 599 | 600 | 592 | 594 | 4,380,400 | 594 |
| 2015-03-12 | 592 | 600 | 588 | 595 | 1,824,900 | 595 |
| 2015-03-11 | 581 | 591 | 576 | 589 | 1,784,900 | 589 |
| 2015-03-10 | 580 | 583 | 573 | 580 | 1,694,300 | 580 |
| 2015-03-09 | 574 | 579 | 571 | 577 | 1,327,900 | 577 |
| 2015-03-06 | 576 | 576 | 568 | 575 | 1,668,700 | 575 |
| 2015-03-05 | 568 | 573 | 565 | 569 | 1,433,400 | 569 |
| 2015-03-04 | 572 | 579 | 564 | 575 | 1,531,200 | 575 |
| 2015-03-03 | 574 | 584 | 569 | 575 | 2,427,000 | 575 |
| 2015-03-02 | 577 | 581 | 568 | 569 | 1,740,700 | 569 |
| 2015-02-27 | 582 | 585 | 577 | 578 | 1,524,100 | 578 |
| 2015-02-26 | 579 | 582 | 573 | 578 | 1,932,700 | 578 |
| 2015-02-25 | 578 | 584 | 575 | 581 | 1,318,700 | 581 |
| 2015-02-24 | 579 | 581 | 572 | 578 | 1,439,900 | 578 |
| 2015-02-23 | 584 | 588 | 576 | 581 | 1,642,800 | 581 |
| 2015-02-20 | 581 | 582 | 575 | 579 | 1,589,000 | 579 |
| 2015-02-19 | 570 | 575 | 565 | 574 | 2,133,400 | 574 |
| 2015-02-18 | 583 | 587 | 576 | 579 | 2,091,200 | 579 |
| 2015-02-17 | 581 | 586 | 574 | 576 | 1,425,900 | 576 |
| 2015-02-16 | 570 | 582 | 569 | 582 | 2,240,000 | 582 |
| 2015-02-13 | 557 | 569 | 557 | 566 | 2,130,400 | 566 |
| 2015-02-12 | 547 | 560 | 545 | 553 | 3,197,000 | 553 |
| 2015-02-10 | 535 | 537 | 528 | 537 | 2,119,300 | 537 |
| 2015-02-09 | 544 | 544 | 535 | 538 | 2,022,600 | 538 |
| 2015-02-06 | 528 | 544 | 526 | 543 | 3,058,800 | 543 |
| 2015-02-05 | 516 | 525 | 511 | 520 | 1,611,900 | 520 |
| 2015-02-04 | 509 | 518 | 507 | 514 | 2,541,900 | 514 |
| 2015-02-03 | 513 | 515 | 498 | 499 | 3,030,500 | 499 |
| 2015-02-02 | 507 | 516 | 506 | 510 | 1,556,600 | 510 |
| 2015-01-30 | 528 | 530 | 513 | 514 | 2,686,400 | 514 |
| 2015-01-29 | 526 | 537 | 521 | 526 | 2,196,800 | 526 |
| 2015-01-28 | 527 | 534 | 526 | 531 | 2,323,500 | 531 |
| 2015-01-27 | 538 | 546 | 538 | 545 | 1,685,500 | 545 |
| 2015-01-26 | 521 | 530 | 518 | 530 | 1,240,900 | 530 |
| 2015-01-23 | 523 | 527 | 522 | 527 | 1,098,700 | 527 |
| 2015-01-22 | 521 | 522 | 515 | 519 | 996,900 | 519 |
| 2015-01-21 | 529 | 530 | 518 | 522 | 1,312,700 | 522 |
| 2015-01-20 | 521 | 529 | 518 | 527 | 1,381,300 | 527 |
| 2015-01-19 | 518 | 521 | 516 | 517 | 1,167,100 | 517 |
| 2015-01-16 | 517 | 522 | 512 | 520 | 2,128,900 | 520 |
| 2015-01-15 | 520 | 529 | 517 | 527 | 1,680,900 | 527 |
| 2015-01-14 | 524 | 525 | 516 | 518 | 1,230,200 | 518 |
| 2015-01-13 | 531 | 531 | 518 | 525 | 1,667,300 | 525 |
| 2015-01-09 | 535 | 537 | 532 | 536 | 1,180,900 | 536 |
| 2015-01-08 | 530 | 535 | 522 | 533 | 1,906,500 | 533 |
| 2015-01-07 | 526 | 533 | 526 | 526 | 1,434,400 | 526 |
| 2015-01-06 | 543 | 547 | 530 | 531 | 3,303,300 | 531 |
| 2015-01-05 | 566 | 567 | 555 | 561 | 1,863,000 | 561 |
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
