6862 ミナトホールディングス(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-281,0301,0301,0301,0305,0005,150
1995-12-271,0201,0201,0201,0201,0005,100
1995-12-261,0101,0101,0001,0002,0005,000
1995-12-221,0501,0501,0201,0204,0005,100
1995-12-211,0501,0501,0101,0503,0005,250
1995-12-201,0601,0601,0301,0506,0005,250
1995-12-181,0601,0601,0601,0601,0005,300
1995-12-151,0601,0701,0501,0704,0005,350
1995-12-141,0701,0701,0601,0606,0005,300
1995-12-131,1101,1101,1001,1004,0005,500
1995-12-121,1401,1401,1401,1402,0005,700
1995-12-111,1101,1501,1101,1504,0005,750
1995-12-081,0801,1001,0801,1003,0005,500
1995-12-071,0701,0701,0701,0705,0005,350
1995-12-061,0701,0701,0501,05010,0005,250
1995-12-051,0701,1001,0601,0603,0005,300
1995-12-041,0501,0501,0501,0503,0005,250
1995-12-011,0301,0301,0101,0107,0005,050
1995-11-301,0301,0301,0001,0309,0005,150
1995-11-291,0601,0601,0501,0503,0005,250
1995-11-241,0001,0001,0001,0006,0005,000
1995-11-221,0001,0001,0001,0004,0005,000
1995-11-211,0501,0501,0001,0005,0005,000
1995-11-201,0501,0501,0501,0503,0005,250
1995-11-171,0901,0901,0501,05017,0005,250
1995-11-161,1101,1101,1101,1104,0005,550
1995-11-141,2101,2301,2101,2302,0006,150
1995-11-131,2301,2301,2301,2301,0006,150
1995-11-071,2801,2801,2301,2806,0006,400
1995-11-061,2801,3301,2801,30013,0006,500
1995-11-021,2201,2601,2201,26013,0006,300
1995-11-011,2201,2201,1501,2108,0006,050
1995-10-311,2001,2201,2001,2206,0006,100
1995-10-261,2701,2701,2701,2701,0006,350
1995-10-251,2601,2601,2601,2601,0006,300
1995-10-241,2601,3301,2601,3305,0006,650
1995-10-231,3501,3501,2701,2705,0006,350
1995-10-201,3201,3301,3001,3308,0006,650
1995-10-191,3201,3201,3201,3201,0006,600
1995-10-181,3201,3301,3201,3305,0006,650
1995-10-171,3401,3401,3401,3401,0006,700
1995-10-161,3801,3801,3701,3702,0006,850
1995-10-131,3801,3801,3801,3803,0006,900
1995-10-121,3801,3801,3801,3802,0006,900
1995-10-111,4301,4301,3801,3803,0006,900
1995-10-091,4201,4401,4001,43010,0007,150
1995-10-061,4601,4601,4001,42033,0007,100
1995-10-051,4301,4601,3901,45026,0007,250
1995-10-041,3201,3901,3101,39010,0006,950
1995-10-031,3001,3001,3001,3004,0006,500
1995-10-021,3001,3001,3001,3001,0006,500
1995-09-291,3301,3401,2501,3409,0006,700
1995-09-281,3401,3401,3201,3205,0006,600
1995-09-271,3401,3601,3401,3607,0006,800
1995-09-261,2001,2701,2001,2706,0006,350
1995-09-251,2001,2001,2001,2002,0006,000
1995-09-221,2201,2201,2001,2008,0006,000
1995-09-211,2001,2201,2001,2205,0006,100
1995-09-201,2901,2901,1701,22010,0006,100
1995-09-191,2701,3001,2601,3007,0006,500
1995-09-181,3901,3901,3001,30013,0006,500
1995-09-141,4201,4201,3501,36026,0006,800
1995-09-131,4701,4801,4201,45039,0007,250
1995-09-121,5801,6001,4301,45087,0007,250
1995-09-111,3901,6001,3901,550276,0007,750
1995-09-081,2201,4101,2001,410314,0007,050
1995-09-071,1901,2101,1901,21041,0006,050
1995-09-061,1501,1901,1001,19038,0005,950
1995-09-051,1201,1201,0801,1008,0005,500
1995-09-041,2201,2301,1101,11015,0005,550
1995-09-011,1601,2501,1401,200119,0006,000
1995-08-311,1001,1201,1001,12043,0005,600
1995-08-301,1001,1101,0801,10019,0005,500
1995-08-291,0401,1201,0201,12021,0005,600
1995-08-281,0401,0401,0301,0304,0005,150
1995-08-259801,0309801,03025,0005,150
1995-08-249809809759753,0004,875
1995-08-239809809809801,0004,900
1995-08-221,0001,0001,0001,0004,0005,000
1995-08-211,0301,0301,0001,0003,0005,000
1995-08-171,0401,0401,0301,0303,0005,150
1995-08-161,0401,0501,0201,02012,0005,100
1995-08-151,0001,0001,0001,0003,0005,000
1995-08-141,0001,0401,0001,0408,0005,200
1995-08-111,0001,0009809805,0004,900
1995-08-101,0001,0009801,0006,0005,000
1995-08-091,0001,0309801,00011,0005,000
1995-08-081,0001,0001,0001,0003,0005,000
1995-08-071,0101,0101,0001,0002,0005,000
1995-08-041,0701,0701,0701,0701,0005,350
1995-08-031,0601,0601,0601,0602,0005,300
1995-08-021,0001,0001,0001,0002,0005,000
1995-08-011,0901,0901,0201,0202,0005,100
1995-07-311,0401,0801,0401,0805,0005,400
1995-07-281,0301,0501,0301,0505,0005,250
1995-07-271,0001,0309801,00016,0005,000
1995-07-269999999999991,0004,995
1995-07-251,0301,0301,0201,0205,0005,100
1995-07-241,0301,0501,0301,0504,0005,250
1995-07-211,0401,0701,0301,05021,0005,250
1995-07-201,1201,1201,0701,07013,0005,350
1995-07-191,1301,1601,1301,13014,0005,650
1995-07-181,1801,1801,1801,1802,0005,900
1995-07-171,2001,2401,2001,24021,0006,200
1995-07-141,1201,2701,1201,220111,0006,100
1995-07-131,1301,1401,0801,12046,0005,600
1995-07-121,1901,1901,1501,150188,0005,750
1995-07-119611,0609611,06084,0005,300
1995-07-1091196091096097,0004,800
1995-07-0781690081690034,0004,500
1995-07-068018018008005,0004,000
1995-07-058008018008017,0004,005
1995-07-048008007997993,0003,995
1995-07-038008008008008,0004,000
1995-06-308008008008001,0004,000
1995-06-2984986081881812,0004,090
1995-06-2880286380185043,0004,250
1995-06-2775078075077748,0003,885
1995-06-2671072070071519,0003,575
1995-06-237007057007005,0003,500
1995-06-216606606506503,0003,250
1995-06-156606606606602,0003,300
1995-06-146606606606601,0003,300
1995-06-127207207207202,0003,600
1995-06-097407407207205,0003,600
1995-06-087117117117111,0003,555
1995-06-067607707607703,0003,850
1995-06-057307507307503,0003,750
1995-05-307807807807801,0003,900
1995-05-297607607607601,0003,800
1995-05-267998007998003,0004,000
1995-05-258388387707706,0003,850
1995-05-248008157908105,0004,050
1995-05-238598598598591,0004,295
1995-05-228808808808801,0004,400
1995-05-198168608168607,0004,300
1995-05-188208208158164,0004,080
1995-05-178448458158204,0004,100
1995-05-1685188084584518,0004,225
1995-05-1580083680083612,0004,180
1995-05-127797797797791,0003,895
1995-05-117817817817811,0003,905
1995-05-107817817817812,0003,905
1995-05-097867867817813,0003,905
1995-05-087848007847877,0003,935
1995-05-0282283078078528,0003,925
1995-05-0170278570278518,0003,925
1995-04-286856856856852,0003,425
1995-04-276306596306596,0003,295
1995-04-266696706516517,0003,255
1995-04-2569269769069010,0003,450
1995-04-2470170169269216,0003,460
1995-04-2169070069069022,0003,450
1995-04-2075075070070014,0003,500
1995-04-147617617607605,0003,800
1995-04-067707707707701,0003,850
1995-04-057707707607708,0003,850
1995-04-047707707707706,0003,850
1995-03-307807807807802,0003,900
1995-03-297807907807906,0003,950
1995-03-2761161161161140,0003,055
1995-03-2461061161061144,0003,055
1995-03-236366366106104,0003,050
1995-03-226796796506503,0003,250
1995-03-178028038028033,0004,015
1995-03-168008018008003,0004,000
1995-03-158308308208206,0004,100
1995-03-148408408308303,0004,150
1995-03-138618618508505,0004,250
1995-03-108608608608601,0004,300
1995-03-098708708708708,0004,350
1995-03-088808808708702,0004,350
1995-03-079019018908905,0004,450
1995-03-069119119119111,0004,555
1995-03-039019119019112,0004,555
1995-03-028908908908905,0004,450
1995-03-018808808808805,0004,400
1995-02-288708808708807,0004,400
1995-02-278698698698691,0004,345
1995-02-249409409409401,0004,700
1995-02-239309309309303,0004,650
1995-02-229019019019011,0004,505
1995-02-218858858858851,0004,425
1995-02-209309308708705,0004,350
1995-02-179109309109206,0004,600
1995-02-169309309309301,0004,650
1995-02-139599609599602,0004,800
1995-02-101,0001,0009809802,0004,900
1995-02-091,0001,0001,0001,0002,0005,000
1995-02-071,1001,1001,0701,0703,0005,350
1995-02-061,0701,0701,0701,0701,0005,350
1995-02-031,0901,0901,0601,0707,0005,350
1995-01-271,0601,0701,0601,0605,0005,300
1995-01-261,1401,1401,0201,0203,0005,100
1995-01-251,1501,1501,1401,1402,0005,700
1995-01-241,0901,1501,0901,1507,0005,750
1995-01-231,1501,1601,1001,1006,0005,500
1995-01-201,1501,1501,1501,1503,0005,750
1995-01-191,1801,1801,1601,1607,0005,800
1995-01-181,2201,2201,2001,2002,0006,000
1995-01-171,2701,2801,2701,2804,0006,400
1995-01-131,2801,2801,2601,27013,0006,350
1995-01-121,3201,3201,2401,26010,0006,300
1995-01-111,3601,3701,3401,34048,0006,700
1995-01-101,3001,3801,2801,34068,0006,700
1995-01-091,2201,3001,2001,30033,0006,500
1995-01-061,1601,2001,1501,20012,0006,000
1995-01-051,1701,1701,1701,1701,0005,850
1995-01-041,1801,1801,1801,1801,0005,900

分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株