8593 三菱HCキャピタル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	571	573	569	569	1,550,900	569
2021-12-29	576	577	573	573	1,419,100	573
2021-12-28	573	575	572	575	2,274,900	575
2021-12-27	571	571	568	571	1,407,800	571
2021-12-24	575	575	568	569	1,647,000	569
2021-12-23	571	573	569	571	1,417,300	571
2021-12-22	565	572	563	571	2,749,900	571
2021-12-21	559	563	556	559	2,150,900	559
2021-12-20	559	561	552	552	2,656,900	552
2021-12-17	567	568	563	564	3,456,200	564
2021-12-16	566	567	562	566	2,176,100	566
2021-12-15	556	567	556	564	2,115,000	564
2021-12-14	558	561	555	559	2,014,400	559
2021-12-13	558	563	557	558	2,175,900	558
2021-12-10	557	560	551	551	2,739,200	551
2021-12-09	554	560	553	554	2,795,200	554
2021-12-08	569	571	559	559	2,771,500	559
2021-12-07	557	567	554	566	2,426,400	566
2021-12-06	549	556	547	553	2,507,700	553
2021-12-03	538	549	538	549	2,938,600	549
2021-12-02	539	542	533	538	2,649,000	538
2021-12-01	529	544	529	541	3,911,000	541
2021-11-30	545	553	534	534	9,805,800	534
2021-11-29	550	554	543	545	3,830,400	545
2021-11-26	568	568	557	560	3,516,300	560
2021-11-25	565	569	563	568	1,559,400	568
2021-11-24	562	573	561	562	3,610,900	562
2021-11-22	550	558	549	556	2,109,500	556
2021-11-19	550	559	549	555	3,787,800	555
2021-11-18	554	557	551	552	3,025,400	552
2021-11-17	567	567	557	559	3,895,800	559
2021-11-16	567	571	565	565	3,009,700	565
2021-11-15	579	580	566	567	3,539,500	567
2021-11-12	571	580	571	574	2,334,400	574
2021-11-11	568	576	568	574	2,235,700	574
2021-11-10	574	575	565	565	1,911,800	565
2021-11-09	579	582	572	573	2,999,500	573
2021-11-08	575	581	574	578	2,452,600	578
2021-11-05	569	571	567	571	2,669,500	571
2021-11-04	579	579	573	574	2,521,400	574
2021-11-02	579	579	571	571	2,370,000	571
2021-11-01	576	580	571	579	2,494,200	579
2021-10-29	565	571	562	570	2,640,600	570
2021-10-28	568	573	562	569	7,510,300	569
2021-10-27	574	575	568	571	2,652,200	571
2021-10-26	575	579	573	574	2,367,400	574
2021-10-25	575	579	572	572	2,360,100	572
2021-10-22	575	580	572	575	3,840,700	575
2021-10-21	585	587	578	579	3,218,000	579
2021-10-20	585	590	584	586	2,293,000	586
2021-10-19	586	589	580	581	2,155,200	581
2021-10-18	590	592	584	586	2,420,000	586
2021-10-15	583	589	583	589	2,435,100	589
2021-10-14	583	584	578	580	3,358,100	580
2021-10-13	590	593	587	588	2,150,000	588
2021-10-12	593	597	590	590	2,925,100	590
2021-10-11	586	595	586	595	3,284,400	595
2021-10-08	593	595	587	587	4,087,500	587
2021-10-07	583	587	579	585	3,034,600	585
2021-10-06	582	588	578	582	4,961,800	582
2021-10-05	578	583	575	580	3,506,800	580
2021-10-04	584	586	579	582	3,553,900	582
2021-10-01	584	585	575	576	4,307,400	576
2021-09-30	596	598	588	588	3,678,600	588
2021-09-29	592	595	589	595	4,215,000	595
2021-09-28	608	609	601	609	3,633,700	609
2021-09-27	602	607	601	606	3,852,100	606
2021-09-24	601	603	594	597	3,587,700	597
2021-09-22	589	594	586	586	4,066,400	586
2021-09-21	591	597	588	594	4,059,900	594
2021-09-17	599	604	598	601	4,445,400	601
2021-09-16	602	603	597	598	3,955,500	598
2021-09-15	607	609	600	601	4,822,900	601
2021-09-14	615	617	611	617	3,837,000	617
2021-09-13	606	609	602	609	3,079,300	609
2021-09-10	594	608	593	608	4,463,600	608
2021-09-09	594	597	592	593	3,597,100	593
2021-09-08	601	603	595	597	5,284,200	597
2021-09-07	602	610	601	605	3,298,700	605
2021-09-06	606	606	598	598	2,937,900	598
2021-09-03	590	599	589	596	3,847,600	596
2021-09-02	598	600	588	589	3,230,700	589
2021-09-01	594	599	592	599	2,635,100	599
2021-08-31	583	593	582	589	2,869,600	589
2021-08-30	587	590	583	588	3,787,800	588
2021-08-27	582	586	581	583	1,648,900	583
2021-08-26	589	590	584	584	1,974,600	584
2021-08-25	589	594	582	583	3,139,400	583
2021-08-24	584	589	583	586	1,886,700	586
2021-08-23	580	587	580	582	2,195,200	582
2021-08-20	579	582	575	577	2,847,500	577
2021-08-19	578	583	576	577	1,852,200	577
2021-08-18	577	586	576	583	2,189,000	583
2021-08-17	596	598	578	578	3,862,400	578
2021-08-16	595	602	592	592	3,813,600	592
2021-08-13	622	624	613	614	2,027,100	614
2021-08-12	624	626	621	622	2,078,500	622
2021-08-11	615	623	612	623	3,057,000	623
2021-08-10	612	618	608	610	2,038,700	610
2021-08-06	607	613	607	609	1,695,000	609
2021-08-05	601	610	600	607	1,581,900	607
2021-08-04	612	618	607	609	2,185,500	609
2021-08-03	606	613	604	610	2,372,800	610
2021-08-02	603	613	601	612	2,746,700	612
2021-07-30	603	603	596	596	4,305,600	596
2021-07-29	604	608	602	606	2,099,700	606
2021-07-28	601	608	601	604	2,346,200	604
2021-07-27	609	609	601	607	3,940,400	607
2021-07-26	612	612	603	605	1,729,600	605
2021-07-21	605	612	601	602	2,180,300	602
2021-07-20	591	602	590	599	2,990,500	599
2021-07-19	600	606	599	601	2,430,800	601
2021-07-16	608	614	604	605	1,900,700	605
2021-07-15	617	617	606	607	2,569,000	607
2021-07-14	611	622	609	620	3,247,900	620
2021-07-13	606	613	603	610	3,793,900	610
2021-07-12	595	601	593	600	3,229,800	600
2021-07-09	581	591	578	588	4,536,700	588
2021-07-08	588	595	587	590	2,886,000	590
2021-07-07	599	601	595	595	2,600,600	595
2021-07-06	606	610	600	605	1,975,100	605
2021-07-05	603	605	601	603	1,625,600	603
2021-07-02	602	608	601	607	2,222,100	607
2021-07-01	605	608	601	602	2,271,100	602
2021-06-30	602	604	595	595	3,158,600	595
2021-06-29	596	600	592	598	2,864,000	598
2021-06-28	603	604	597	598	1,982,800	598
2021-06-25	599	600	593	596	2,361,500	596
2021-06-24	591	594	588	591	1,846,000	591
2021-06-23	600	601	593	593	2,031,200	593
2021-06-22	599	604	595	602	2,501,400	602
2021-06-21	579	587	578	582	3,590,700	582
2021-06-18	597	600	591	594	5,411,200	594
2021-06-17	605	610	601	601	2,608,400	601
2021-06-16	603	608	603	604	2,074,800	604
2021-06-15	605	606	602	602	2,069,500	602
2021-06-14	615	615	605	608	1,622,700	608
2021-06-11	610	612	604	608	3,195,200	608
2021-06-10	614	619	612	615	1,974,300	615
2021-06-09	626	628	617	617	2,408,200	617
2021-06-08	630	635	627	630	2,423,100	630
2021-06-07	626	630	621	629	2,283,700	629
2021-06-04	630	630	621	623	2,482,300	623
2021-06-03	622	629	621	625	2,001,700	625
2021-06-02	617	629	617	622	2,971,800	622
2021-06-01	613	619	611	619	2,290,500	619
2021-05-31	621	622	609	610	2,508,400	610
2021-05-28	622	626	616	621	4,346,100	621
2021-05-27	631	633	611	615	15,345,900	615
2021-05-26	633	636	626	633	3,385,600	633
2021-05-25	648	649	641	643	3,152,200	643
2021-05-24	650	654	644	651	2,651,500	651
2021-05-21	646	655	644	647	3,590,000	647
2021-05-20	640	652	637	648	3,300,400	648
2021-05-19	655	658	643	645	4,489,200	645
2021-05-18	631	656	631	654	4,741,400	654
2021-05-17	639	642	635	640	3,613,600	640
2021-05-14	640	643	634	636	3,901,900	636
2021-05-13	623	641	623	631	3,886,700	631
2021-05-12	627	631	620	627	4,880,200	627
2021-05-11	639	639	628	630	4,077,700	630
2021-05-10	646	646	638	641	2,483,600	641
2021-05-07	634	643	631	642	4,082,000	642
2021-05-06	640	640	628	633	4,909,900	633
2021-04-30	631	631	625	626	3,316,500	626
2021-04-28	630	631	623	630	4,015,300	630
2021-04-27	625	630	619	626	3,359,800	626
2021-04-26	623	629	621	625	3,167,100	625
2021-04-23	624	629	618	622	3,254,100	622
2021-04-22	620	627	616	623	3,995,500	623
2021-04-21	618	620	612	619	3,616,000	619
2021-04-20	635	635	623	625	3,948,800	625
2021-04-19	650	650	635	636	3,284,400	636
2021-04-16	637	642	629	642	2,490,800	642
2021-04-15	631	637	625	637	2,678,100	637
2021-04-14	628	629	620	627	3,424,200	627
2021-04-13	639	641	632	632	2,953,700	632
2021-04-12	636	638	632	635	2,360,100	635
2021-04-09	635	648	632	636	3,505,300	636
2021-04-08	645	653	634	639	5,392,300	639
2021-04-07	633	645	629	642	5,329,200	642
2021-04-06	644	644	620	620	9,080,700	620
2021-04-05	638	648	625	645	7,005,200	645
2021-04-02	658	659	637	639	6,255,100	639
2021-04-01	669	670	644	652	5,440,300	652
2021-03-31	666	671	652	668	7,156,300	668
2021-03-30	660	664	638	664	7,263,600	664
2021-03-29	691	691	657	663	24,698,900	663
2021-03-26	691	692	680	684	5,423,100	684
2021-03-25	675	689	674	681	5,522,700	681
2021-03-24	665	675	658	665	5,799,400	665
2021-03-23	698	698	679	680	6,713,900	680
2021-03-22	692	699	690	693	5,866,900	693
2021-03-19	692	698	680	692	13,894,600	692
2021-03-18	676	688	675	686	6,400,700	686
2021-03-17	669	675	665	672	3,942,700	672
2021-03-16	672	677	666	670	4,296,900	670
2021-03-15	661	675	660	675	4,761,200	675
2021-03-12	660	662	652	659	5,563,600	659
2021-03-11	654	667	654	661	4,708,400	661
2021-03-10	645	658	640	652	6,049,900	652
2021-03-09	646	656	638	655	6,874,400	655
2021-03-08	610	634	609	626	7,898,000	626
2021-03-05	598	599	586	598	3,613,700	598
2021-03-04	596	599	585	595	3,545,400	595
2021-03-03	588	595	584	595	2,677,100	595
2021-03-02	596	597	586	588	4,366,000	588
2021-03-01	573	590	573	590	3,529,300	590
2021-02-26	580	583	571	571	4,502,500	571
2021-02-25	582	590	579	586	3,168,800	586
2021-02-24	580	588	574	577	3,930,300	577
2021-02-22	583	589	571	573	4,313,500	573
2021-02-19	570	576	569	573	3,136,800	573
2021-02-18	593	596	570	571	6,025,800	571
2021-02-17	586	599	586	596	3,566,100	596
2021-02-16	592	593	582	585	4,332,300	585
2021-02-15	581	590	579	588	3,505,300	588
2021-02-12	568	574	565	572	3,309,900	572
2021-02-10	560	571	557	566	2,867,700	566
2021-02-09	571	572	561	565	4,863,900	565
2021-02-08	566	579	565	571	5,650,200	571
2021-02-05	551	564	551	563	4,162,300	563
2021-02-04	539	550	536	546	4,070,700	546
2021-02-03	528	537	528	534	3,777,600	534
2021-02-02	525	529	524	526	2,636,600	526
2021-02-01	512	529	512	526	4,096,200	526
2021-01-29	527	527	512	512	5,241,900	512
2021-01-28	515	528	513	523	8,799,500	523
2021-01-27	531	531	523	525	4,217,000	525
2021-01-26	530	531	524	528	3,342,600	528
2021-01-25	518	531	516	530	4,605,900	530
2021-01-22	513	520	511	515	3,610,000	515
2021-01-21	511	517	510	516	3,418,300	516
2021-01-20	514	517	511	514	2,806,800	514
2021-01-19	516	520	513	516	2,419,000	516
2021-01-18	520	520	510	514	2,995,500	514
2021-01-15	526	531	522	522	3,495,300	522
2021-01-14	528	536	522	528	3,815,300	528
2021-01-13	524	533	520	532	3,391,400	532
2021-01-12	516	527	513	527	4,790,000	527
2021-01-08	509	516	504	513	3,867,500	513
2021-01-07	503	514	502	509	4,009,300	509
2021-01-06	486	496	486	495	2,498,300	495
2021-01-05	488	493	485	486	2,811,500	486
2021-01-04	499	499	492	496	2,773,500	496

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