6862 ミナトホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1992-12-29 | 700 | 750 | 690 | 750 | 12,000 | 3,750 |
| 1992-12-28 | 685 | 689 | 685 | 689 | 3,000 | 3,445 |
| 1992-12-25 | 685 | 685 | 660 | 660 | 12,000 | 3,300 |
| 1992-12-24 | 640 | 650 | 640 | 650 | 3,000 | 3,250 |
| 1992-12-21 | 698 | 698 | 688 | 695 | 3,000 | 3,475 |
| 1992-12-18 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1992-12-17 | 720 | 731 | 720 | 720 | 6,000 | 3,600 |
| 1992-12-16 | 660 | 700 | 660 | 700 | 6,000 | 3,500 |
| 1992-12-15 | 599 | 651 | 599 | 650 | 5,000 | 3,250 |
| 1992-12-14 | 599 | 600 | 591 | 599 | 16,000 | 2,995 |
| 1992-12-10 | 480 | 481 | 480 | 480 | 11,000 | 2,400 |
| 1992-12-09 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 1992-12-08 | 479 | 480 | 479 | 480 | 4,000 | 2,400 |
| 1992-12-07 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1992-12-04 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1992-12-03 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1992-12-02 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1992-11-30 | 435 | 437 | 435 | 437 | 5,000 | 2,185 |
| 1992-11-27 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1992-11-26 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1992-11-25 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 1992-11-24 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1992-11-17 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1992-11-13 | 450 | 470 | 450 | 470 | 3,000 | 2,350 |
| 1992-11-12 | 480 | 480 | 470 | 470 | 3,000 | 2,350 |
| 1992-11-11 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1992-11-05 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 1992-11-04 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
| 1992-11-02 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
| 1992-10-29 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
| 1992-10-27 | 573 | 573 | 573 | 573 | 3,000 | 2,865 |
| 1992-10-26 | 575 | 575 | 573 | 573 | 2,000 | 2,865 |
| 1992-10-23 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1992-10-08 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-10-02 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1992-10-01 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1992-09-29 | 578 | 578 | 578 | 578 | 2,000 | 2,890 |
| 1992-09-25 | 600 | 600 | 599 | 599 | 3,000 | 2,995 |
| 1992-09-24 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1992-09-10 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-09-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1992-09-07 | 740 | 740 | 730 | 730 | 2,000 | 3,650 |
| 1992-09-04 | 701 | 701 | 700 | 700 | 2,000 | 3,500 |
| 1992-09-03 | 710 | 710 | 700 | 700 | 4,000 | 3,500 |
| 1992-09-02 | 700 | 710 | 700 | 710 | 7,000 | 3,550 |
| 1992-09-01 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1992-08-31 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-08-28 | 630 | 650 | 630 | 650 | 3,000 | 3,250 |
| 1992-08-26 | 570 | 600 | 570 | 600 | 2,000 | 3,000 |
| 1992-08-25 | 520 | 540 | 520 | 540 | 7,000 | 2,700 |
| 1992-08-24 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1992-08-21 | 435 | 435 | 430 | 430 | 7,000 | 2,150 |
| 1992-08-19 | 395 | 395 | 395 | 395 | 9,000 | 1,975 |
| 1992-08-18 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1992-08-17 | 399 | 409 | 399 | 409 | 2,000 | 2,045 |
| 1992-08-12 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 1992-08-11 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1992-08-06 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1992-08-05 | 477 | 490 | 477 | 490 | 4,000 | 2,450 |
| 1992-08-03 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1992-07-31 | 530 | 530 | 500 | 500 | 6,000 | 2,500 |
| 1992-07-30 | 510 | 530 | 510 | 530 | 2,000 | 2,650 |
| 1992-07-24 | 670 | 670 | 668 | 668 | 3,000 | 3,340 |
| 1992-07-21 | 700 | 701 | 700 | 701 | 3,000 | 3,505 |
| 1992-07-10 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1992-07-09 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1992-07-08 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1992-07-03 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1992-07-02 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1992-06-26 | 887 | 887 | 887 | 887 | 1,000 | 4,435 |
| 1992-06-25 | 887 | 887 | 887 | 887 | 6,000 | 4,435 |
| 1992-06-24 | 850 | 890 | 850 | 887 | 12,000 | 4,435 |
| 1992-06-23 | 820 | 850 | 820 | 850 | 11,000 | 4,250 |
| 1992-06-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1992-06-08 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 | 6,500 |
| 1992-06-02 | 1,120 | 1,230 | 1,120 | 1,230 | 7,000 | 6,150 |
| 1992-05-29 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 5,600 |
| 1992-05-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1992-05-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1992-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1992-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1992-05-21 | 1,100 | 1,100 | 1,050 | 1,100 | 8,000 | 5,500 |
| 1992-05-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1992-05-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1992-05-11 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 6,700 |
| 1992-05-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1992-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1992-04-24 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1992-04-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1992-04-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1992-04-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1992-04-07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 7,800 |
| 1992-04-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1992-03-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1992-03-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1992-03-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1992-03-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 1992-03-23 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 1992-02-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1992-02-24 | 1,890 | 1,890 | 1,890 | 1,890 | 21,000 | 9,450 |
| 1992-02-20 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 9,200 |
| 1992-02-19 | 1,620 | 1,740 | 1,620 | 1,740 | 2,000 | 8,700 |
| 1992-02-13 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 9,850 |
| 1992-02-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 10,500 |
| 1992-02-07 | 1,900 | 2,000 | 1,900 | 2,000 | 4,000 | 10,000 |
| 1992-02-06 | 1,850 | 1,890 | 1,790 | 1,790 | 22,000 | 8,950 |
| 1992-02-05 | 1,840 | 1,890 | 1,840 | 1,890 | 5,000 | 9,450 |
| 1992-02-04 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 9,200 |
| 1992-02-03 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 9,250 |
| 1992-01-31 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 9,250 |
| 1992-01-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 9,000 |
| 1992-01-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1992-01-24 | 1,670 | 1,670 | 1,600 | 1,600 | 9,000 | 8,000 |
| 1992-01-23 | 1,520 | 1,670 | 1,520 | 1,670 | 8,000 | 8,350 |
| 1992-01-22 | 1,450 | 1,520 | 1,450 | 1,520 | 11,000 | 7,600 |
| 1992-01-21 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 7,250 |
| 1992-01-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 7,350 |
| 1992-01-14 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 9,050 |
| 1992-01-08 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 9,400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
