8593 三菱HCキャピタル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	648	653	647	649	2,569,100	649
2022-12-29	657	657	648	650	3,667,000	650
2022-12-28	660	663	657	661	2,941,600	661
2022-12-27	657	660	655	658	2,504,500	658
2022-12-26	653	655	650	651	2,539,600	651
2022-12-23	643	653	640	653	5,803,200	653
2022-12-22	639	644	637	643	3,674,500	643
2022-12-21	647	649	635	635	7,595,700	635
2022-12-20	645	651	642	647	6,584,600	647
2022-12-19	643	646	642	642	2,462,200	642
2022-12-16	646	649	643	646	5,090,200	646
2022-12-15	647	650	645	649	2,481,900	649
2022-12-14	643	648	642	646	2,985,000	646
2022-12-13	643	646	641	644	3,140,500	644
2022-12-12	641	641	637	638	2,388,500	638
2022-12-09	636	644	636	638	2,656,400	638
2022-12-08	639	641	633	639	3,690,700	639
2022-12-07	638	644	637	642	3,501,700	642
2022-12-06	631	640	630	639	4,383,300	639
2022-12-05	635	636	628	629	4,393,900	629
2022-12-02	638	639	631	635	4,869,200	635
2022-12-01	650	652	643	644	5,050,300	644
2022-11-30	650	656	648	654	6,641,600	654
2022-11-29	651	652	646	650	3,556,400	650
2022-11-28	659	661	650	653	3,902,300	653
2022-11-25	650	657	646	657	3,343,400	657
2022-11-24	643	649	643	648	3,898,700	648
2022-11-22	636	643	635	642	4,318,100	642
2022-11-21	637	638	634	636	2,591,500	636
2022-11-18	637	638	634	636	3,270,100	636
2022-11-17	631	634	629	634	3,534,500	634
2022-11-16	630	631	626	627	3,475,400	627
2022-11-15	627	631	626	627	4,979,100	627
2022-11-14	630	633	628	628	3,632,300	628
2022-11-11	637	644	629	629	7,849,800	629
2022-11-10	638	646	638	645	3,455,600	645
2022-11-09	639	644	639	641	2,772,300	641
2022-11-08	643	643	635	639	4,036,100	639
2022-11-07	643	644	639	639	2,663,000	639
2022-11-04	635	642	635	635	3,535,600	635
2022-11-02	637	641	635	640	5,047,200	640
2022-11-01	639	639	633	635	2,829,800	635
2022-10-31	636	639	635	638	2,845,700	638
2022-10-28	635	639	630	631	8,709,600	631
2022-10-27	637	638	632	633	2,524,400	633
2022-10-26	638	642	636	640	3,058,900	640
2022-10-25	630	638	627	635	3,177,500	635
2022-10-24	632	633	625	625	3,060,100	625
2022-10-21	635	637	627	628	3,486,500	628
2022-10-20	637	641	635	637	2,323,600	637
2022-10-19	638	642	637	638	2,006,100	638
2022-10-18	638	640	633	635	3,000,200	635
2022-10-17	640	643	633	635	2,384,500	635
2022-10-14	637	644	635	640	4,359,900	640
2022-10-13	624	627	619	624	5,092,400	624
2022-10-12	638	638	628	630	4,582,200	630
2022-10-11	640	648	636	639	3,103,200	639
2022-10-07	634	644	633	642	4,594,000	642
2022-10-06	635	646	634	642	2,998,100	642
2022-10-05	647	651	637	640	4,512,600	640
2022-10-04	638	647	637	644	5,121,100	644
2022-10-03	620	633	619	629	5,404,900	629
2022-09-30	633	638	618	622	6,826,300	622
2022-09-29	634	643	632	638	5,952,200	638
2022-09-28	650	653	645	649	5,069,800	649
2022-09-27	658	665	654	656	5,311,500	656
2022-09-26	677	677	660	661	5,373,300	661
2022-09-22	671	681	669	681	3,897,100	681
2022-09-21	679	680	675	677	3,498,600	677
2022-09-20	683	684	677	681	5,318,800	681
2022-09-16	683	687	683	686	4,358,300	686
2022-09-15	680	685	680	685	2,772,200	685
2022-09-14	675	683	673	680	3,689,500	680
2022-09-13	679	683	677	681	2,920,200	681
2022-09-12	685	685	677	681	2,347,600	681
2022-09-09	673	683	673	681	3,468,600	681
2022-09-08	671	675	670	674	3,016,000	674
2022-09-07	665	668	662	667	2,796,000	667
2022-09-06	665	667	662	664	2,525,400	664
2022-09-05	668	669	663	666	1,777,700	666
2022-09-02	672	675	666	670	3,632,700	670
2022-09-01	672	678	668	672	3,720,600	672
2022-08-31	672	680	671	676	4,105,500	676
2022-08-30	670	674	670	674	2,373,300	674
2022-08-29	662	670	660	668	3,381,300	668
2022-08-26	674	674	668	669	2,926,500	669
2022-08-25	670	674	668	673	2,456,000	673
2022-08-24	667	668	665	666	2,540,100	666
2022-08-23	663	666	662	665	2,511,400	665
2022-08-22	664	668	662	666	2,600,600	666
2022-08-19	668	670	664	666	2,590,300	666
2022-08-18	673	673	664	667	2,772,600	667
2022-08-17	660	668	660	665	3,547,500	665
2022-08-16	655	657	652	657	2,626,500	657
2022-08-15	654	660	652	656	3,648,300	656
2022-08-12	660	670	650	654	6,879,200	654
2022-08-10	647	647	639	643	4,330,400	643
2022-08-09	643	645	640	642	3,796,700	642
2022-08-08	631	640	631	640	2,437,300	640
2022-08-05	629	634	629	634	2,225,300	634
2022-08-04	630	631	623	630	3,883,200	630
2022-08-03	637	639	631	633	3,761,100	633
2022-08-02	642	643	637	641	4,747,900	641
2022-08-01	645	646	640	646	2,876,300	646
2022-07-29	643	644	639	643	4,013,300	643
2022-07-28	647	647	637	643	3,555,900	643
2022-07-27	649	649	643	644	3,670,100	644
2022-07-26	641	650	639	650	4,538,400	650
2022-07-25	636	641	635	638	2,834,000	638
2022-07-22	631	638	627	637	3,950,200	637
2022-07-21	629	633	628	631	2,514,100	631
2022-07-20	627	631	623	631	3,824,400	631
2022-07-19	621	626	618	621	3,521,200	621
2022-07-15	620	623	616	619	4,519,800	619
2022-07-14	620	621	618	621	3,820,000	621
2022-07-13	628	629	621	622	3,285,900	622
2022-07-12	630	631	623	625	3,626,400	625
2022-07-11	623	630	621	629	3,897,800	629
2022-07-08	615	619	614	616	4,228,500	616
2022-07-07	618	619	611	617	4,768,800	617
2022-07-06	619	621	610	613	4,984,200	613
2022-07-05	628	628	621	622	3,099,600	622
2022-07-04	623	626	618	626	3,112,000	626
2022-07-01	628	630	616	618	4,282,400	618
2022-06-30	628	629	623	626	5,154,700	626
2022-06-29	635	635	628	630	7,218,400	630
2022-06-28	635	638	633	637	3,917,000	637
2022-06-27	636	638	632	633	5,069,500	633
2022-06-24	627	629	625	627	3,872,100	627
2022-06-23	627	633	626	630	4,563,800	630
2022-06-22	630	634	625	626	3,785,700	626
2022-06-21	620	628	619	627	2,916,400	627
2022-06-20	623	626	614	615	3,125,700	615
2022-06-17	619	624	616	624	7,429,200	624
2022-06-16	623	630	623	626	3,469,800	626
2022-06-15	620	626	618	618	2,576,400	618
2022-06-14	618	622	616	620	3,789,600	620
2022-06-13	623	631	622	626	3,410,700	626
2022-06-10	630	634	628	628	3,573,700	628
2022-06-09	634	638	631	635	3,464,500	635
2022-06-08	628	634	626	634	3,618,200	634
2022-06-07	630	634	628	633	3,760,700	633
2022-06-06	624	630	621	628	2,495,800	628
2022-06-03	626	627	622	623	3,081,300	623
2022-06-02	620	624	618	624	2,920,300	624
2022-06-01	615	623	614	621	3,640,600	621
2022-05-31	627	631	611	613	11,054,100	613
2022-05-30	628	631	625	627	6,073,800	627
2022-05-27	627	627	622	626	2,710,700	626
2022-05-26	620	627	620	623	3,134,900	623
2022-05-25	628	629	620	626	3,641,000	626
2022-05-24	624	634	620	624	5,664,200	624
2022-05-23	616	618	611	614	3,284,400	614
2022-05-20	612	617	607	610	4,679,400	610
2022-05-19	601	622	599	619	5,349,200	619
2022-05-18	614	614	606	609	5,137,800	609
2022-05-17	596	613	593	610	12,639,700	610
2022-05-16	586	587	572	573	3,747,800	573
2022-05-13	571	581	571	579	3,062,800	579
2022-05-12	575	582	572	573	2,751,100	573
2022-05-11	578	579	573	574	3,541,500	574
2022-05-10	583	589	579	585	3,005,900	585
2022-05-09	594	594	585	587	2,837,200	587
2022-05-06	580	591	579	590	4,303,000	590
2022-05-02	580	585	578	585	2,267,300	585
2022-04-28	567	585	567	585	3,237,800	585
2022-04-27	573	575	568	570	3,978,200	570
2022-04-26	578	580	576	578	1,478,200	578
2022-04-25	571	577	570	575	2,296,000	575
2022-04-22	580	583	578	581	1,534,400	581
2022-04-21	587	589	581	586	2,508,200	586
2022-04-20	585	589	581	588	2,253,400	588
2022-04-19	582	583	575	581	2,062,600	581
2022-04-18	579	581	575	581	2,033,900	581
2022-04-15	576	581	574	580	1,372,500	580
2022-04-14	572	577	570	577	2,426,600	577
2022-04-13	570	572	567	572	2,896,700	572
2022-04-12	571	578	569	572	2,526,100	572
2022-04-11	567	574	566	572	3,597,600	572
2022-04-08	564	565	558	563	4,405,400	563
2022-04-07	564	568	559	565	3,601,900	565
2022-04-06	576	580	572	573	3,177,700	573
2022-04-05	582	583	575	575	3,191,000	575
2022-04-04	580	582	573	580	2,505,900	580
2022-04-01	567	580	563	579	3,869,000	579
2022-03-31	573	579	570	570	4,293,400	570
2022-03-30	579	581	574	580	4,890,300	580
2022-03-29	593	595	588	595	4,295,400	595
2022-03-28	595	596	589	593	3,847,100	593
2022-03-25	593	595	589	591	4,704,400	591
2022-03-24	583	591	578	589	5,046,400	589
2022-03-23	590	590	583	588	4,339,300	588
2022-03-22	577	585	575	583	4,551,200	583
2022-03-18	564	572	562	569	10,461,000	569
2022-03-17	571	571	562	568	4,998,100	568
2022-03-16	559	563	557	563	3,733,500	563
2022-03-15	551	557	548	556	3,744,000	556
2022-03-14	545	552	544	545	5,088,300	545
2022-03-11	545	552	541	544	5,063,800	544
2022-03-10	538	552	537	552	4,787,800	552
2022-03-09	525	530	522	522	4,982,500	522
2022-03-08	539	544	521	523	9,007,100	523
2022-03-07	563	564	543	547	7,635,400	547
2022-03-04	580	584	573	573	3,980,200	573
2022-03-03	583	587	578	582	4,060,400	582
2022-03-02	583	586	574	574	4,807,000	574
2022-03-01	603	604	592	593	3,580,000	593
2022-02-28	590	601	590	599	4,744,200	599
2022-02-25	595	598	588	588	4,621,100	588
2022-02-24	605	610	592	595	4,097,900	595
2022-02-22	609	613	603	606	2,133,000	606
2022-02-21	608	616	605	614	2,050,400	614
2022-02-18	599	612	599	610	2,981,000	610
2022-02-17	606	608	602	605	2,617,600	605
2022-02-16	608	612	606	607	2,444,200	607
2022-02-15	607	610	597	599	3,251,700	599
2022-02-14	612	612	602	605	4,407,000	605
2022-02-10	618	624	614	622	2,716,500	622
2022-02-09	619	624	617	617	2,341,900	617
2022-02-08	621	623	618	618	2,810,700	618
2022-02-07	610	625	609	623	4,274,100	623
2022-02-04	608	611	603	609	2,240,100	609
2022-02-03	602	606	598	605	2,409,700	605
2022-02-02	583	602	582	602	3,981,900	602
2022-02-01	592	596	591	591	2,619,200	591
2022-01-31	589	594	586	591	2,565,300	591
2022-01-28	593	596	590	592	3,493,800	592
2022-01-27	595	600	583	585	4,193,800	585
2022-01-26	596	601	591	591	2,884,100	591
2022-01-25	598	598	588	594	2,538,300	594
2022-01-24	589	602	589	600	2,743,400	600
2022-01-21	598	598	590	597	3,502,800	597
2022-01-20	598	607	597	603	2,456,600	603
2022-01-19	604	610	597	599	3,299,700	599
2022-01-18	625	630	612	614	3,431,900	614
2022-01-17	625	627	620	621	2,398,000	621
2022-01-14	621	622	612	618	4,738,700	618
2022-01-13	613	627	610	625	4,899,600	625
2022-01-12	605	610	604	609	3,964,300	609
2022-01-11	598	606	593	606	5,099,100	606
2022-01-07	592	596	587	593	2,976,600	593
2022-01-06	586	592	585	587	3,225,200	587
2022-01-05	586	589	582	589	2,991,300	589
2022-01-04	577	582	573	581	2,698,700	581

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