6862 ミナトホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1993-12-22 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1993-12-21 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1993-12-15 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-12-14 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 1993-12-10 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1993-12-09 | 500 | 510 | 500 | 510 | 11,000 | 2,550 |
| 1993-12-08 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1993-12-06 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-12-03 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1993-12-01 | 465 | 467 | 460 | 465 | 19,000 | 2,325 |
| 1993-11-30 | 450 | 455 | 450 | 455 | 4,000 | 2,275 |
| 1993-11-29 | 465 | 465 | 450 | 450 | 4,000 | 2,250 |
| 1993-11-24 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1993-11-22 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-11-10 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1993-11-09 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1993-10-29 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1993-10-25 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-10-21 | 820 | 820 | 800 | 800 | 5,000 | 4,000 |
| 1993-10-14 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1993-10-13 | 819 | 820 | 819 | 820 | 2,000 | 4,100 |
| 1993-10-12 | 805 | 820 | 805 | 820 | 3,000 | 4,100 |
| 1993-10-08 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1993-10-07 | 820 | 820 | 800 | 800 | 7,000 | 4,000 |
| 1993-10-06 | 854 | 854 | 830 | 830 | 7,000 | 4,150 |
| 1993-10-05 | 810 | 870 | 810 | 858 | 24,000 | 4,290 |
| 1993-10-04 | 780 | 780 | 780 | 780 | 37,000 | 3,900 |
| 1993-10-01 | 700 | 701 | 700 | 700 | 20,000 | 3,500 |
| 1993-09-24 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1993-09-20 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1993-09-17 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1993-09-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-09-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-09-10 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-09-09 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1993-09-08 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1993-09-06 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1993-09-03 | 750 | 760 | 750 | 760 | 2,000 | 3,800 |
| 1993-09-02 | 800 | 800 | 740 | 740 | 7,000 | 3,700 |
| 1993-08-31 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1993-08-27 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1993-08-11 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1993-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1993-07-28 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1993-07-15 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1993-07-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1993-07-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1993-07-06 | 929 | 929 | 929 | 929 | 1,000 | 4,645 |
| 1993-07-02 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1993-06-22 | 929 | 929 | 929 | 929 | 1,000 | 4,645 |
| 1993-06-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1993-06-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1993-06-08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1993-06-07 | 1,280 | 1,300 | 1,270 | 1,300 | 5,000 | 6,500 |
| 1993-06-04 | 1,190 | 1,250 | 1,190 | 1,250 | 6,000 | 6,250 |
| 1993-06-03 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 5,950 |
| 1993-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1993-05-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1993-05-25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1993-05-21 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 6,150 |
| 1993-05-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1993-05-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1993-05-18 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 6,500 |
| 1993-05-17 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 6,400 |
| 1993-05-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1993-05-11 | 1,250 | 1,300 | 1,250 | 1,300 | 7,000 | 6,500 |
| 1993-05-10 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 6,200 |
| 1993-05-07 | 1,230 | 1,250 | 1,230 | 1,250 | 5,000 | 6,250 |
| 1993-05-06 | 1,160 | 1,210 | 1,160 | 1,210 | 6,000 | 6,050 |
| 1993-04-30 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 5,750 |
| 1993-04-28 | 1,060 | 1,150 | 1,060 | 1,150 | 11,000 | 5,750 |
| 1993-04-27 | 915 | 1,000 | 915 | 1,000 | 8,000 | 5,000 |
| 1993-04-23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1993-04-21 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1993-04-20 | 1,030 | 1,060 | 1,030 | 1,050 | 13,000 | 5,250 |
| 1993-04-19 | 1,040 | 1,040 | 1,030 | 1,040 | 10,000 | 5,200 |
| 1993-04-16 | 1,010 | 1,060 | 1,010 | 1,040 | 21,000 | 5,200 |
| 1993-04-15 | 1,000 | 1,000 | 990 | 1,000 | 13,000 | 5,000 |
| 1993-04-14 | 906 | 959 | 900 | 959 | 24,000 | 4,795 |
| 1993-04-13 | 890 | 900 | 890 | 890 | 4,000 | 4,450 |
| 1993-04-12 | 882 | 900 | 881 | 900 | 28,000 | 4,500 |
| 1993-04-09 | 835 | 877 | 835 | 870 | 11,000 | 4,350 |
| 1993-04-08 | 800 | 810 | 800 | 810 | 5,000 | 4,050 |
| 1993-04-05 | 860 | 880 | 860 | 880 | 6,000 | 4,400 |
| 1993-04-02 | 851 | 860 | 851 | 860 | 2,000 | 4,300 |
| 1993-03-31 | 859 | 860 | 850 | 850 | 4,000 | 4,250 |
| 1993-03-30 | 869 | 869 | 859 | 859 | 2,000 | 4,295 |
| 1993-03-29 | 740 | 780 | 740 | 770 | 5,000 | 3,850 |
| 1993-03-26 | 735 | 740 | 730 | 730 | 3,000 | 3,650 |
| 1993-03-25 | 739 | 739 | 729 | 730 | 5,000 | 3,650 |
| 1993-03-19 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 1993-03-18 | 744 | 745 | 741 | 741 | 27,000 | 3,705 |
| 1993-03-17 | 745 | 745 | 744 | 744 | 26,000 | 3,720 |
| 1993-03-16 | 745 | 745 | 745 | 745 | 5,000 | 3,725 |
| 1993-03-11 | 740 | 740 | 735 | 735 | 2,000 | 3,675 |
| 1993-03-10 | 740 | 740 | 735 | 735 | 4,000 | 3,675 |
| 1993-03-09 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1993-03-04 | 750 | 750 | 740 | 740 | 9,000 | 3,700 |
| 1993-03-03 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1993-03-02 | 735 | 740 | 735 | 740 | 12,000 | 3,700 |
| 1993-02-24 | 790 | 790 | 760 | 760 | 3,000 | 3,800 |
| 1993-02-22 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1993-02-15 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1993-02-12 | 890 | 890 | 880 | 880 | 3,000 | 4,400 |
| 1993-02-10 | 900 | 900 | 880 | 880 | 5,000 | 4,400 |
| 1993-02-09 | 875 | 911 | 875 | 900 | 22,000 | 4,500 |
| 1993-02-08 | 870 | 876 | 870 | 875 | 6,000 | 4,375 |
| 1993-02-05 | 830 | 880 | 830 | 860 | 11,000 | 4,300 |
| 1993-02-04 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 1993-02-03 | 817 | 817 | 817 | 817 | 3,000 | 4,085 |
| 1993-02-02 | 817 | 817 | 817 | 817 | 3,000 | 4,085 |
| 1993-01-28 | 810 | 840 | 809 | 840 | 9,000 | 4,200 |
| 1993-01-26 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1993-01-25 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1993-01-21 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1993-01-20 | 861 | 870 | 850 | 860 | 9,000 | 4,300 |
| 1993-01-19 | 859 | 860 | 839 | 858 | 21,000 | 4,290 |
| 1993-01-18 | 870 | 870 | 860 | 860 | 8,000 | 4,300 |
| 1993-01-14 | 800 | 830 | 795 | 830 | 28,000 | 4,150 |
| 1993-01-13 | 800 | 820 | 798 | 798 | 16,000 | 3,990 |
| 1993-01-12 | 760 | 780 | 760 | 780 | 2,000 | 3,900 |
| 1993-01-11 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1993-01-08 | 760 | 760 | 750 | 750 | 4,000 | 3,750 |
| 1993-01-07 | 780 | 780 | 760 | 760 | 6,000 | 3,800 |
| 1993-01-06 | 731 | 775 | 731 | 775 | 7,000 | 3,875 |
| 1993-01-05 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
