8593 三菱HCキャピタル(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	594	607	590	604	1,560,300	604
2016-12-29	609	611	597	600	2,393,600	600
2016-12-28	615	616	610	614	1,281,400	614
2016-12-27	609	623	606	615	1,550,500	615
2016-12-26	607	611	605	609	1,487,200	609
2016-12-22	609	613	606	607	2,027,400	607
2016-12-21	620	625	608	609	3,475,100	609
2016-12-20	620	620	609	618	2,889,400	618
2016-12-19	616	618	608	616	2,626,000	616
2016-12-16	607	618	603	615	3,396,200	615
2016-12-15	605	611	599	600	3,122,500	600
2016-12-14	600	608	597	605	3,157,800	605
2016-12-13	610	611	598	604	3,503,500	604
2016-12-12	625	625	608	618	3,916,300	618
2016-12-09	598	618	597	615	4,352,800	615
2016-12-08	605	613	591	603	3,385,300	603
2016-12-07	572	590	569	588	3,167,900	588
2016-12-06	575	578	572	573	3,709,700	573
2016-12-05	565	570	559	568	4,497,000	568
2016-12-02	552	568	551	566	4,318,300	566
2016-12-01	547	557	540	552	4,291,600	552
2016-11-30	539	539	526	527	3,743,200	527
2016-11-29	536	542	531	539	2,280,300	539
2016-11-28	533	545	527	543	3,033,700	543
2016-11-25	535	539	529	533	2,550,900	533
2016-11-24	533	535	527	531	3,136,300	531
2016-11-22	524	529	522	527	1,891,500	527
2016-11-21	519	526	516	524	1,510,100	524
2016-11-18	520	520	514	515	2,191,500	515
2016-11-17	517	519	511	515	2,479,000	515
2016-11-16	520	530	517	525	2,945,500	525
2016-11-15	528	530	512	515	2,450,500	515
2016-11-14	497	531	494	526	4,308,600	526
2016-11-11	488	500	487	489	3,048,300	489
2016-11-10	476	480	470	480	2,783,600	480
2016-11-09	477	477	432	441	4,485,600	441
2016-11-08	498	498	468	481	3,776,900	481
2016-11-07	503	507	496	496	1,669,800	496
2016-11-04	488	495	485	494	1,999,400	494
2016-11-02	502	505	496	496	2,246,500	496
2016-11-01	510	512	503	510	1,901,000	510
2016-10-31	512	512	507	509	2,336,800	509
2016-10-28	509	513	503	513	2,545,000	513
2016-10-27	501	509	500	503	2,439,200	503
2016-10-26	492	497	487	497	1,744,700	497
2016-10-25	482	493	481	491	1,682,200	491
2016-10-24	486	487	477	478	1,968,600	478
2016-10-21	496	496	484	486	1,684,800	486
2016-10-20	491	498	489	496	1,931,800	496
2016-10-19	482	488	482	486	2,219,500	486
2016-10-17	483	490	479	485	1,833,900	485
2016-10-13	474	480	470	475	2,206,100	475
2016-10-12	471	479	469	474	1,385,100	474
2016-10-11	479	483	476	477	1,512,900	477
2016-10-07	479	480	474	479	1,875,500	479
2016-10-06	478	482	475	478	1,870,200	478
2016-10-05	481	481	470	472	2,946,700	472
2016-10-04	462	483	459	482	3,448,900	482
2016-10-03	465	467	460	461	1,962,100	461
2016-09-30	465	466	458	460	1,812,800	460
2016-09-29	480	482	474	479	2,054,200	479
2016-09-28	475	482	464	468	2,602,600	468
2016-09-27	471	482	462	481	2,448,100	481
2016-09-26	473	478	472	474	1,582,700	474
2016-09-23	476	477	469	475	1,934,800	475
2016-09-21	461	484	455	484	2,049,000	484
2016-09-20	455	462	455	461	2,980,900	461
2016-09-16	457	458	451	455	2,310,400	455
2016-09-15	463	464	451	454	2,483,200	454
2016-09-14	466	477	465	471	2,147,600	471
2016-09-13	470	476	467	471	1,476,700	471
2016-09-12	470	480	469	476	1,764,000	476
2016-09-09	472	481	471	478	1,985,400	478
2016-09-08	475	477	469	475	2,829,000	475
2016-09-07	482	485	475	480	2,277,700	480
2016-09-06	494	499	487	494	1,553,700	494
2016-09-05	502	505	497	498	1,270,200	498
2016-09-02	495	498	487	495	1,748,900	495
2016-09-01	491	500	487	497	2,977,300	497
2016-08-31	478	487	476	485	1,974,600	485
2016-08-30	468	473	466	471	1,440,100	471
2016-08-29	465	476	463	471	2,053,200	471
2016-08-26	462	466	454	454	2,210,400	454
2016-08-25	458	467	443	462	2,908,200	462
2016-08-24	463	473	462	466	1,230,300	466
2016-08-23	478	480	466	468	1,919,400	468
2016-08-22	475	483	473	481	1,277,100	481
2016-08-19	475	481	471	477	2,138,500	477
2016-08-18	478	486	475	476	3,006,300	476
2016-08-17	453	481	453	480	3,225,300	480
2016-08-16	452	461	449	451	2,452,400	451
2016-08-15	453	458	450	452	839,500	452
2016-08-12	459	461	449	453	2,572,700	453
2016-08-10	455	460	453	459	1,869,100	459
2016-08-09	461	468	457	466	3,288,100	466
2016-08-08	460	461	448	461	3,359,800	461
2016-08-05	447	461	447	448	4,590,900	448
2016-08-04	431	447	428	445	5,243,100	445
2016-08-03	410	438	404	429	5,574,500	429
2016-08-02	409	419	408	410	3,209,200	410
2016-08-01	415	419	404	416	3,215,200	416
2016-07-29	409	420	401	419	3,744,900	419
2016-07-28	409	410	402	405	1,652,000	405
2016-07-27	416	419	407	413	2,598,500	413
2016-07-26	408	409	400	403	2,125,000	403
2016-07-25	414	421	410	412	1,975,500	412
2016-07-22	407	412	405	411	2,097,600	411
2016-07-21	409	417	407	415	2,663,000	415
2016-07-20	400	404	395	402	2,853,900	402
2016-07-19	410	410	395	398	2,183,000	398
2016-07-15	397	410	396	404	2,975,100	404
2016-07-14	399	399	392	396	2,639,200	396
2016-07-13	402	402	388	391	2,929,800	391
2016-07-12	383	389	377	385	2,718,600	385
2016-07-11	360	370	360	367	2,570,600	367
2016-07-08	357	360	350	351	3,006,600	351
2016-07-07	363	368	360	361	2,433,200	361
2016-07-06	375	377	362	365	2,992,000	365
2016-07-05	391	396	382	387	1,657,300	387
2016-07-04	393	403	389	397	2,169,500	397
2016-07-01	397	397	387	392	1,652,800	392
2016-06-30	388	394	385	390	2,865,300	390
2016-06-29	387	389	381	386	1,989,700	386
2016-06-28	378	382	368	379	5,074,400	379
2016-06-27	405	405	378	383	3,772,400	383
2016-06-24	438	450	389	394	3,890,500	394
2016-06-23	429	438	422	437	1,935,800	437
2016-06-22	424	434	422	430	2,981,600	430
2016-06-21	417	426	408	425	2,375,800	425
2016-06-20	416	425	415	422	2,404,400	422
2016-06-17	408	412	405	405	3,515,400	405
2016-06-16	408	413	402	404	2,950,000	404
2016-06-15	410	422	408	414	3,518,800	414
2016-06-14	417	422	413	418	4,514,600	418
2016-06-13	424	424	411	413	3,075,700	413
2016-06-10	439	440	429	435	3,413,300	435
2016-06-09	450	453	442	444	2,729,400	444
2016-06-08	454	456	448	456	1,873,400	456
2016-06-07	447	453	447	450	1,175,500	450
2016-06-06	451	452	443	448	1,961,900	448
2016-06-03	461	464	455	459	1,404,400	459
2016-06-02	476	478	462	462	2,169,800	462
2016-06-01	476	483	472	473	2,948,800	473
2016-05-31	462	479	461	477	4,835,100	477
2016-05-30	460	464	457	462	1,533,800	462
2016-05-27	462	462	456	460	1,232,100	460
2016-05-26	469	469	460	460	1,314,000	460
2016-05-25	470	471	462	464	1,248,000	464
2016-05-24	469	470	463	463	2,121,000	463
2016-05-23	470	473	463	469	2,248,900	469
2016-05-20	470	475	465	473	2,683,100	473
2016-05-19	477	484	467	470	2,652,800	470
2016-05-18	473	478	468	474	2,756,000	474
2016-05-17	481	482	469	476	1,965,000	476
2016-05-16	481	487	467	477	4,109,900	477
2016-05-13	490	500	474	479	6,769,100	479
2016-05-12	470	495	469	493	4,803,900	493
2016-05-11	473	478	466	467	2,273,900	467
2016-05-10	454	471	452	468	2,984,900	468
2016-05-09	464	464	455	455	2,528,400	455
2016-05-06	466	473	454	456	2,611,200	456
2016-05-02	462	468	460	462	3,462,900	462
2016-04-28	519	523	484	486	3,215,600	486
2016-04-27	519	519	510	516	1,247,300	516
2016-04-26	520	523	512	515	2,459,000	515
2016-04-25	525	527	518	520	1,735,400	520
2016-04-22	505	525	502	522	2,495,900	522
2016-04-21	505	511	502	509	1,613,900	509
2016-04-20	499	506	493	497	2,575,500	497
2016-04-19	494	498	487	493	1,539,800	493
2016-04-18	477	482	476	478	1,693,400	478
2016-04-15	499	506	497	501	1,677,100	501
2016-04-14	498	504	496	504	3,010,900	504
2016-04-13	474	491	474	487	2,663,200	487
2016-04-12	464	471	458	467	1,769,200	467
2016-04-11	469	469	457	462	1,676,700	462
2016-04-08	459	478	452	472	3,217,400	472
2016-04-07	467	470	459	465	2,392,700	465
2016-04-06	460	470	457	464	2,453,100	464
2016-04-05	475	478	461	463	1,990,700	463
2016-04-04	478	485	472	480	2,008,100	480
2016-04-01	492	494	475	476	2,500,100	476
2016-03-31	499	504	492	494	1,878,000	494
2016-03-30	503	508	494	495	1,830,800	495
2016-03-29	500	508	500	506	1,992,700	506
2016-03-28	500	502	492	498	2,038,100	498
2016-03-25	492	500	491	498	1,639,200	498
2016-03-24	495	500	491	493	1,548,800	493
2016-03-23	507	511	498	500	1,777,400	500
2016-03-22	519	520	505	510	1,640,100	510
2016-03-18	511	513	500	506	3,710,700	506
2016-03-17	522	525	509	516	2,085,700	516
2016-03-16	513	523	509	516	2,124,900	516
2016-03-15	522	527	512	515	2,038,300	515
2016-03-14	520	525	514	522	1,908,400	522
2016-03-11	498	515	496	512	3,568,500	512
2016-03-10	503	509	496	503	2,332,300	503
2016-03-09	503	507	490	496	2,943,000	496
2016-03-08	515	517	500	508	2,946,000	508
2016-03-07	523	528	516	516	1,679,300	516
2016-03-04	518	526	512	523	2,804,500	523
2016-03-03	506	520	504	516	2,208,000	516
2016-03-02	505	512	496	507	2,499,000	507
2016-03-01	491	496	486	489	2,803,000	489
2016-02-29	499	507	487	487	3,838,900	487
2016-02-26	487	505	476	491	4,310,800	491
2016-02-25	481	500	481	494	3,041,800	494
2016-02-24	472	482	469	476	3,645,800	476
2016-02-23	489	489	474	476	2,982,100	476
2016-02-22	475	486	475	481	1,683,600	481
2016-02-19	486	489	481	482	2,662,800	482
2016-02-18	496	500	483	489	2,595,300	489
2016-02-17	477	491	472	481	3,876,800	481
2016-02-16	467	494	461	484	5,298,300	484
2016-02-15	459	475	454	472	4,803,900	472
2016-02-12	450	456	437	439	6,341,900	439
2016-02-10	501	507	464	471	4,448,600	471
2016-02-09	516	516	500	505	3,640,700	505
2016-02-08	526	541	525	535	3,860,400	535
2016-02-05	548	557	525	536	3,401,600	536
2016-02-04	571	592	567	575	2,716,000	575
2016-02-03	593	597	580	585	1,918,400	585
2016-02-02	602	617	601	613	2,997,900	613
2016-02-01	606	610	596	608	2,307,300	608
2016-01-29	572	592	556	591	3,320,200	591
2016-01-28	569	575	559	567	2,440,600	567
2016-01-27	564	570	557	568	2,332,300	568
2016-01-26	553	555	544	548	1,767,200	548
2016-01-25	565	567	555	561	2,300,000	561
2016-01-22	534	553	528	551	2,882,300	551
2016-01-21	539	553	522	522	3,163,600	522
2016-01-20	559	559	539	541	2,744,300	541
2016-01-19	554	562	549	559	2,096,600	559
2016-01-18	549	558	544	557	1,526,500	557
2016-01-15	569	575	558	563	2,893,500	563
2016-01-14	550	563	548	560	3,147,800	560
2016-01-13	564	574	560	566	2,831,700	566
2016-01-12	564	571	554	554	3,318,900	554
2016-01-08	575	588	573	577	2,900,200	577
2016-01-07	599	605	578	581	3,242,700	581
2016-01-06	612	616	598	601	2,578,200	601
2016-01-05	609	618	608	611	1,760,900	611
2016-01-04	621	629	608	611	1,458,900	611

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