1. HOME >
  2. 株価時系列 >
  3. 8593 >
  4. 2020年

8593 三菱HCキャピタル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305015014924952,556,500495
2020-12-295005054984992,443,200499
2020-12-284904974874962,349,100496
2020-12-254834874824871,267,600487
2020-12-244814844784822,395,700482
2020-12-234804804724752,500,400475
2020-12-224864864774783,661,800478
2020-12-214904924864912,521,700491
2020-12-184864914834873,215,700487
2020-12-174884894824852,170,200485
2020-12-164824884824871,971,200487
2020-12-154774834764781,943,400478
2020-12-144754844754802,870,200480
2020-12-114714754664753,340,800475
2020-12-104764774714713,043,900471
2020-12-094764804754782,836,400478
2020-12-084754834734822,823,200482
2020-12-074904904784783,618,900478
2020-12-044884904844873,693,500487
2020-12-034854934844893,295,500489
2020-12-024874894824874,291,500487
2020-12-014774864764864,678,500486
2020-11-304964964764798,096,600479
2020-11-274945004934973,931,500497
2020-11-264904964864943,458,300494
2020-11-255005014864863,996,000486
2020-11-244864964844893,698,100489
2020-11-204774794734782,840,600478
2020-11-194754774704773,390,400477
2020-11-184814814704773,785,400477
2020-11-174854864754854,919,300485
2020-11-164754814734773,302,900477
2020-11-134794794634674,252,200467
2020-11-124954964734755,042,500475
2020-11-114975104914956,013,000495
2020-11-104814834694836,541,400483
2020-11-094554594504543,171,000454
2020-11-064514584444544,867,300454
2020-11-054454474374463,684,300446
2020-11-044514514384464,737,500446
2020-11-024394504394473,811,800447
2020-10-304594594374404,694,300440
2020-10-294524614514582,370,700458
2020-10-284604624534582,153,600458
2020-10-274604674554661,900,400466
2020-10-264704744664681,497,600468
2020-10-234744774724751,402,000475
2020-10-224674734664721,447,200472
2020-10-214714774694741,676,200474
2020-10-204704734644651,614,700465
2020-10-194684774674761,393,000476
2020-10-164704704624652,280,000465
2020-10-154734764684701,699,600470
2020-10-144774784724751,675,200475
2020-10-134844864794821,895,500482
2020-10-124844854764811,878,900481
2020-10-094904924794823,487,500482
2020-10-084954974904921,717,800492
2020-10-074904954884941,687,600494
2020-10-064975004934981,825,200498
2020-10-054814934814921,842,000492
2020-10-024924924724773,284,100477
2020-09-305025044854853,484,000485
2020-09-295095135045102,468,200510
2020-09-285105145065143,553,400514
2020-09-255255285095115,008,100511
2020-09-245185195145151,091,900515
2020-09-235205275205251,817,400525
2020-09-185175255155202,018,900520
2020-09-175265265185211,527,000521
2020-09-165375375215231,932,300523
2020-09-155475475415441,773,500544
2020-09-145455495355401,913,300540
2020-09-115385445335443,463,500544
2020-09-105115275105272,309,400527
2020-09-095035095025081,762,700508
2020-09-085165185105161,648,300516
2020-09-075065165065101,446,100510
2020-09-044985074965051,915,100505
2020-09-035035075005071,777,500507
2020-09-024975014945011,854,800501
2020-09-015025044955032,590,900503
2020-08-315025105015011,818,200501
2020-08-284985124954982,598,400498
2020-08-275015034974971,483,700497
2020-08-265025065005051,167,800505
2020-08-255015115005072,531,600507
2020-08-244984994944941,167,100494
2020-08-215035064954951,976,400495
2020-08-205025074954951,886,100495
2020-08-195015085005042,095,100504
2020-08-185015044955011,692,300501
2020-08-175085125035041,637,600504
2020-08-145145165085092,010,000509
2020-08-135085225075163,049,300516
2020-08-125095165045102,887,200510
2020-08-114845054835033,849,100503
2020-08-074704754684731,629,900473
2020-08-064704794694742,215,300474
2020-08-054814814714712,252,200471
2020-08-044674784654771,920,200477
2020-08-034514604514602,344,200460
2020-07-314544574454452,599,000445
2020-07-304704754594591,972,900459
2020-07-294654694614671,929,500467
2020-07-284724754714721,673,900472
2020-07-274704754664752,279,500475
2020-07-224844874784782,641,600478
2020-07-214894914824851,627,600485
2020-07-204934964864961,404,800496
2020-07-174985024934941,236,400494
2020-07-165105134974992,567,200499
2020-07-154945014924992,304,100499
2020-07-144884924834832,019,100483
2020-07-134864904824892,178,400489
2020-07-104874894774772,957,800477
2020-07-094954984894932,005,200493
2020-07-084975044954951,969,500495
2020-07-075115124995021,731,700502
2020-07-065025115015111,157,000511
2020-07-035095094955021,372,200502
2020-07-024975094965041,720,800504
2020-07-015105114995011,622,700501
2020-06-305105155095101,846,600510
2020-06-295065105025041,830,500504
2020-06-265225235175191,511,400519
2020-06-255065155055141,727,300514
2020-06-245195245165161,687,400516
2020-06-235215275155231,457,900523
2020-06-225255265185201,268,300520
2020-06-195255365135313,785,000531
2020-06-185195225135201,297,100520
2020-06-175195255175222,114,800522
2020-06-165175285105272,833,900527
2020-06-155135184994992,249,200499
2020-06-125025235005194,120,200519
2020-06-115465475305323,254,600532
2020-06-105605705565662,335,100566
2020-06-095805825655682,460,400568
2020-06-085585785515773,272,900577
2020-06-055335435315431,631,800543
2020-06-045395395255332,858,100533
2020-06-035445465285352,118,600535
2020-06-025275385225342,161,400534
2020-06-015295305195211,996,900521
2020-05-295265355255263,280,000526
2020-05-285455455255313,696,800531
2020-05-275265315235283,076,400528
2020-05-265245315195312,401,900531
2020-05-255265275095222,051,300522
2020-05-225185255165191,846,000519
2020-05-215125165105111,469,200511
2020-05-205005115005101,580,500510
2020-05-195065135045101,879,300510
2020-05-184984984904961,680,400496
2020-05-154934954854911,837,900491
2020-05-145005014864861,942,800486
2020-05-134995074985051,785,000505
2020-05-125115125035051,537,100505
2020-05-115105155075121,680,600512
2020-05-084945044915042,608,700504
2020-05-074914924844861,896,300486
2020-05-015115155005031,630,900503
2020-04-305275305195191,892,300519
2020-04-285085145035101,325,100510
2020-04-274955034925011,371,900501
2020-04-244974974874901,554,800490
2020-04-234884974864971,494,700497
2020-04-224864954834931,449,400493
2020-04-214995024904941,739,300494
2020-04-205015105005031,051,700503
2020-04-175025114955011,553,100501
2020-04-164934974924941,371,500494
2020-04-154985034934981,321,000498
2020-04-144925074895021,919,300502
2020-04-134985074934951,222,800495
2020-04-104985044865021,403,000502
2020-04-094984984884931,421,900493
2020-04-084814914684912,350,900491
2020-04-074874934674832,458,000483
2020-04-064604794484762,198,500476
2020-04-034704764584632,082,600463
2020-04-024864924704782,554,200478
2020-04-015145214944982,726,700498
2020-03-315585625275323,163,400532
2020-03-305585645355622,352,600562
2020-03-275855935685903,358,400590
2020-03-265535625435552,671,200555
2020-03-255595655425523,449,500552
2020-03-245135235035212,851,300521
2020-03-235055084754925,503,200492
2020-03-195215325125223,979,800522
2020-03-184955314945054,072,300505
2020-03-174724954604914,864,700491
2020-03-164875014764802,822,800480
2020-03-134614954454845,598,200484
2020-03-125305305015125,183,300512
2020-03-115595705495513,894,700551
2020-03-105515635355563,602,400556
2020-03-095705745465533,461,400553
2020-03-066026045855902,641,400590
2020-03-056136216096181,916,300618
2020-03-046006055966032,568,100603
2020-03-036386406126122,367,500612
2020-03-026076366056252,645,400625
2020-02-286196276106173,713,800617
2020-02-276526566396462,934,900646
2020-02-266546616476582,381,800658
2020-02-256606746606632,423,800663
2020-02-216967066966971,129,200697
2020-02-206957036946991,697,300699
2020-02-196866936846881,427,100688
2020-02-186906946856851,078,400685
2020-02-176916956886921,074,900692
2020-02-147077096936981,338,500698
2020-02-137097117037061,078,500706
2020-02-127067076977031,765,600703
2020-02-107197207107101,167,900710
2020-02-077197237147171,344,600717
2020-02-067127287107231,897,600723
2020-02-056957046907021,423,500702
2020-02-046776886756861,600,800686
2020-02-036826916826831,242,200683
2020-01-316957056946941,302,400694
2020-01-306957016886931,058,300693
2020-01-297047046966971,288,600697
2020-01-286887026866981,340,700698
2020-01-276927006896981,042,100698
2020-01-24708709700702906,000702
2020-01-237187187027031,297,600703
2020-01-227057137027131,351,700713
2020-01-21703704698700855,500700
2020-01-20701705698703895,700703
2020-01-177057066976981,066,600698
2020-01-16696697687695948,400695
2020-01-156976986906931,363,000693
2020-01-147057086966971,437,000697
2020-01-107087127067101,264,800710
2020-01-09707714707711911,200711
2020-01-087017096977021,535,400702
2020-01-077047187037151,867,200715
2020-01-066956976886941,429,400694

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