6862 ミナトホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1994-12-28 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1994-12-26 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1994-12-22 | 1,160 | 1,200 | 1,150 | 1,150 | 10,000 | 5,750 |
| 1994-12-21 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1994-12-20 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 | 5,800 |
| 1994-12-19 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1994-12-16 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 5,800 |
| 1994-12-15 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1994-12-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1994-12-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1994-12-12 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 5,950 |
| 1994-12-09 | 1,240 | 1,250 | 1,180 | 1,180 | 13,000 | 5,900 |
| 1994-12-08 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 6,250 |
| 1994-12-07 | 1,340 | 1,340 | 1,250 | 1,250 | 34,000 | 6,250 |
| 1994-12-06 | 1,260 | 1,300 | 1,260 | 1,300 | 19,000 | 6,500 |
| 1994-12-05 | 1,300 | 1,300 | 1,200 | 1,280 | 20,000 | 6,400 |
| 1994-12-02 | 1,200 | 1,300 | 1,200 | 1,300 | 28,000 | 6,500 |
| 1994-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1994-11-30 | 1,230 | 1,240 | 1,200 | 1,200 | 14,000 | 6,000 |
| 1994-11-29 | 1,220 | 1,270 | 1,200 | 1,240 | 33,000 | 6,200 |
| 1994-11-28 | 1,170 | 1,200 | 1,160 | 1,200 | 10,000 | 6,000 |
| 1994-11-25 | 1,100 | 1,150 | 1,100 | 1,150 | 32,000 | 5,750 |
| 1994-11-24 | 1,130 | 1,130 | 1,100 | 1,100 | 56,000 | 5,500 |
| 1994-11-22 | 1,250 | 1,250 | 1,200 | 1,250 | 14,000 | 6,250 |
| 1994-11-21 | 1,350 | 1,350 | 1,250 | 1,270 | 8,000 | 6,350 |
| 1994-11-18 | 1,300 | 1,300 | 1,280 | 1,300 | 16,000 | 6,500 |
| 1994-11-17 | 1,360 | 1,500 | 1,300 | 1,300 | 180,000 | 6,500 |
| 1994-11-16 | 1,170 | 1,360 | 1,170 | 1,360 | 124,000 | 6,800 |
| 1994-11-15 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1994-11-14 | 1,140 | 1,190 | 1,140 | 1,190 | 5,000 | 5,950 |
| 1994-11-11 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 5,500 |
| 1994-11-10 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1994-11-09 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 | 5,500 |
| 1994-11-08 | 1,090 | 1,110 | 1,090 | 1,110 | 6,000 | 5,550 |
| 1994-11-04 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 | 5,550 |
| 1994-11-02 | 1,150 | 1,150 | 1,110 | 1,150 | 15,000 | 5,750 |
| 1994-11-01 | 1,210 | 1,210 | 1,150 | 1,150 | 7,000 | 5,750 |
| 1994-10-31 | 1,230 | 1,230 | 1,170 | 1,190 | 36,000 | 5,950 |
| 1994-10-28 | 1,100 | 1,250 | 1,100 | 1,220 | 74,000 | 6,100 |
| 1994-10-27 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1994-10-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1994-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1994-10-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1994-10-19 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1994-10-18 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1994-10-17 | 1,150 | 1,150 | 1,140 | 1,140 | 17,000 | 5,700 |
| 1994-10-14 | 1,070 | 1,140 | 1,070 | 1,140 | 35,000 | 5,700 |
| 1994-10-13 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 5,250 |
| 1994-10-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1994-10-11 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 5,200 |
| 1994-10-07 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 5,250 |
| 1994-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994-10-03 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1994-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1994-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994-09-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1994-09-14 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 5,500 |
| 1994-09-13 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 5,450 |
| 1994-09-12 | 1,030 | 1,100 | 1,030 | 1,100 | 3,000 | 5,500 |
| 1994-09-08 | 1,050 | 1,050 | 1,000 | 1,030 | 5,000 | 5,150 |
| 1994-09-07 | 1,080 | 1,080 | 1,060 | 1,060 | 11,000 | 5,300 |
| 1994-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1994-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1994-09-02 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 5,650 |
| 1994-09-01 | 1,110 | 1,110 | 1,090 | 1,100 | 16,000 | 5,500 |
| 1994-08-31 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1994-08-30 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 5,500 |
| 1994-08-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1994-08-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1994-08-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1994-08-23 | 1,030 | 1,040 | 1,010 | 1,040 | 6,000 | 5,200 |
| 1994-08-19 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1994-08-18 | 1,050 | 1,050 | 1,030 | 1,040 | 8,000 | 5,200 |
| 1994-08-17 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 5,200 |
| 1994-08-16 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 5,200 |
| 1994-08-15 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 5,200 |
| 1994-08-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1994-08-08 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1994-07-25 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1994-07-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1994-07-21 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1994-07-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1994-07-18 | 1,210 | 1,220 | 1,200 | 1,220 | 13,000 | 6,100 |
| 1994-07-15 | 1,230 | 1,240 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1994-07-14 | 1,150 | 1,220 | 1,150 | 1,220 | 8,000 | 6,100 |
| 1994-07-13 | 1,120 | 1,130 | 1,120 | 1,130 | 25,000 | 5,650 |
| 1994-07-12 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1994-07-11 | 1,210 | 1,210 | 1,200 | 1,200 | 17,000 | 6,000 |
| 1994-07-08 | 1,260 | 1,300 | 1,260 | 1,300 | 16,000 | 6,500 |
| 1994-07-07 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1994-07-06 | 1,270 | 1,270 | 1,250 | 1,270 | 9,000 | 6,350 |
| 1994-07-05 | 1,300 | 1,350 | 1,270 | 1,270 | 35,000 | 6,350 |
| 1994-07-04 | 1,140 | 1,260 | 1,110 | 1,250 | 49,000 | 6,250 |
| 1994-07-01 | 1,150 | 1,150 | 1,100 | 1,100 | 21,000 | 5,500 |
| 1994-06-30 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 5,650 |
| 1994-06-29 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1994-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1994-06-23 | 1,100 | 1,100 | 1,040 | 1,060 | 7,000 | 5,300 |
| 1994-06-22 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1994-06-21 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 5,650 |
| 1994-06-20 | 1,160 | 1,160 | 1,120 | 1,120 | 8,000 | 5,600 |
| 1994-06-17 | 1,150 | 1,160 | 1,150 | 1,160 | 43,000 | 5,800 |
| 1994-06-16 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 | 5,650 |
| 1994-06-15 | 1,050 | 1,160 | 1,050 | 1,110 | 12,000 | 5,550 |
| 1994-06-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1994-06-13 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 5,500 |
| 1994-06-10 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1994-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1994-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1994-06-07 | 1,070 | 1,100 | 1,070 | 1,100 | 7,000 | 5,500 |
| 1994-06-06 | 1,010 | 1,080 | 1,010 | 1,080 | 5,000 | 5,400 |
| 1994-06-03 | 1,020 | 1,020 | 980 | 980 | 7,000 | 4,900 |
| 1994-06-02 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 5,100 |
| 1994-06-01 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 5,100 |
| 1994-05-31 | 1,010 | 1,020 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1994-05-30 | 1,030 | 1,040 | 1,020 | 1,020 | 14,000 | 5,100 |
| 1994-05-27 | 1,080 | 1,080 | 1,040 | 1,040 | 10,000 | 5,200 |
| 1994-05-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1994-05-25 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 5,800 |
| 1994-05-24 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 5,800 |
| 1994-05-23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1994-05-19 | 1,180 | 1,180 | 1,160 | 1,160 | 8,000 | 5,800 |
| 1994-05-18 | 1,110 | 1,190 | 1,110 | 1,180 | 13,000 | 5,900 |
| 1994-05-17 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 | 5,350 |
| 1994-05-16 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1994-05-13 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1994-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1994-05-11 | 1,130 | 1,130 | 1,100 | 1,100 | 15,000 | 5,500 |
| 1994-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1994-05-02 | 1,040 | 1,070 | 1,040 | 1,070 | 4,000 | 5,350 |
| 1994-04-28 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1994-04-27 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 5,150 |
| 1994-04-26 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1994-04-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1994-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1994-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1994-04-20 | 1,050 | 1,050 | 1,010 | 1,020 | 4,000 | 5,100 |
| 1994-04-19 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 5,300 |
| 1994-04-18 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1994-04-15 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
| 1994-04-14 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1994-04-13 | 1,120 | 1,130 | 1,100 | 1,130 | 8,000 | 5,650 |
| 1994-04-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1994-04-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1994-04-08 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1994-04-07 | 1,110 | 1,190 | 1,110 | 1,170 | 14,000 | 5,850 |
| 1994-04-06 | 1,020 | 1,140 | 1,020 | 1,110 | 9,000 | 5,550 |
| 1994-04-05 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 5,050 |
| 1994-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1994-03-30 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1994-03-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1994-03-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1994-03-25 | 1,020 | 1,020 | 980 | 1,020 | 8,000 | 5,100 |
| 1994-03-24 | 980 | 1,020 | 980 | 1,020 | 3,000 | 5,100 |
| 1994-03-18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1994-03-17 | 970 | 1,050 | 970 | 1,050 | 9,000 | 5,250 |
| 1994-03-16 | 960 | 975 | 960 | 960 | 7,000 | 4,800 |
| 1994-03-15 | 999 | 999 | 960 | 960 | 7,000 | 4,800 |
| 1994-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1994-03-11 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 5,650 |
| 1994-03-10 | 1,170 | 1,190 | 1,140 | 1,140 | 15,000 | 5,700 |
| 1994-03-09 | 1,090 | 1,130 | 1,090 | 1,130 | 19,000 | 5,650 |
| 1994-03-08 | 1,080 | 1,100 | 1,050 | 1,090 | 19,000 | 5,450 |
| 1994-03-07 | 1,010 | 1,100 | 1,010 | 1,100 | 13,000 | 5,500 |
| 1994-03-04 | 940 | 1,020 | 930 | 1,020 | 11,000 | 5,100 |
| 1994-03-03 | 950 | 950 | 930 | 930 | 2,000 | 4,650 |
| 1994-03-02 | 1,000 | 1,000 | 950 | 950 | 9,000 | 4,750 |
| 1994-03-01 | 1,020 | 1,040 | 1,000 | 1,000 | 18,000 | 5,000 |
| 1994-02-28 | 991 | 1,030 | 990 | 1,030 | 9,000 | 5,150 |
| 1994-02-25 | 839 | 930 | 839 | 930 | 15,000 | 4,650 |
| 1994-02-24 | 801 | 830 | 801 | 830 | 2,000 | 4,150 |
| 1994-02-22 | 760 | 761 | 760 | 761 | 2,000 | 3,805 |
| 1994-02-18 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1994-02-17 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1994-02-16 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1994-02-15 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1994-02-10 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1994-02-09 | 840 | 850 | 840 | 840 | 8,000 | 4,200 |
| 1994-02-08 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1994-02-07 | 800 | 800 | 790 | 790 | 8,000 | 3,950 |
| 1994-02-04 | 800 | 810 | 800 | 800 | 11,000 | 4,000 |
| 1994-02-03 | 770 | 771 | 770 | 771 | 4,000 | 3,855 |
| 1994-02-02 | 770 | 770 | 750 | 770 | 3,000 | 3,850 |
| 1994-02-01 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1994-01-31 | 701 | 731 | 700 | 731 | 6,000 | 3,655 |
| 1994-01-28 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1994-01-27 | 690 | 690 | 680 | 680 | 3,000 | 3,400 |
| 1994-01-26 | 690 | 690 | 680 | 680 | 10,000 | 3,400 |
| 1994-01-25 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1994-01-24 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1994-01-21 | 788 | 790 | 788 | 790 | 2,000 | 3,950 |
| 1994-01-20 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 1994-01-19 | 795 | 795 | 793 | 793 | 2,000 | 3,965 |
| 1994-01-17 | 799 | 800 | 799 | 800 | 4,000 | 4,000 |
| 1994-01-14 | 745 | 800 | 745 | 800 | 7,000 | 4,000 |
| 1994-01-13 | 730 | 745 | 725 | 745 | 5,000 | 3,725 |
| 1994-01-10 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1994-01-07 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1994-01-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1994-01-05 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1994-01-04 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
