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 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1995-12-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1995-12-26 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-12-22 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1995-12-21 | 1,050 | 1,050 | 1,010 | 1,050 | 3,000 | 5,250 |
| 1995-12-20 | 1,060 | 1,060 | 1,030 | 1,050 | 6,000 | 5,250 |
| 1995-12-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1995-12-15 | 1,060 | 1,070 | 1,050 | 1,070 | 4,000 | 5,350 |
| 1995-12-14 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 5,300 |
| 1995-12-13 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1995-12-12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1995-12-11 | 1,110 | 1,150 | 1,110 | 1,150 | 4,000 | 5,750 |
| 1995-12-08 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 5,500 |
| 1995-12-07 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 5,350 |
| 1995-12-06 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1995-12-05 | 1,070 | 1,100 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1995-12-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1995-12-01 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 | 5,050 |
| 1995-11-30 | 1,030 | 1,030 | 1,000 | 1,030 | 9,000 | 5,150 |
| 1995-11-29 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1995-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1995-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1995-11-21 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1995-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1995-11-17 | 1,090 | 1,090 | 1,050 | 1,050 | 17,000 | 5,250 |
| 1995-11-16 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 5,550 |
| 1995-11-14 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 6,150 |
| 1995-11-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1995-11-07 | 1,280 | 1,280 | 1,230 | 1,280 | 6,000 | 6,400 |
| 1995-11-06 | 1,280 | 1,330 | 1,280 | 1,300 | 13,000 | 6,500 |
| 1995-11-02 | 1,220 | 1,260 | 1,220 | 1,260 | 13,000 | 6,300 |
| 1995-11-01 | 1,220 | 1,220 | 1,150 | 1,210 | 8,000 | 6,050 |
| 1995-10-31 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 6,100 |
| 1995-10-26 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1995-10-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1995-10-24 | 1,260 | 1,330 | 1,260 | 1,330 | 5,000 | 6,650 |
| 1995-10-23 | 1,350 | 1,350 | 1,270 | 1,270 | 5,000 | 6,350 |
| 1995-10-20 | 1,320 | 1,330 | 1,300 | 1,330 | 8,000 | 6,650 |
| 1995-10-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 6,600 |
| 1995-10-18 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 | 6,650 |
| 1995-10-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1995-10-16 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1995-10-13 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1995-10-12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,900 |
| 1995-10-11 | 1,430 | 1,430 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1995-10-09 | 1,420 | 1,440 | 1,400 | 1,430 | 10,000 | 7,150 |
| 1995-10-06 | 1,460 | 1,460 | 1,400 | 1,420 | 33,000 | 7,100 |
| 1995-10-05 | 1,430 | 1,460 | 1,390 | 1,450 | 26,000 | 7,250 |
| 1995-10-04 | 1,320 | 1,390 | 1,310 | 1,390 | 10,000 | 6,950 |
| 1995-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1995-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1995-09-29 | 1,330 | 1,340 | 1,250 | 1,340 | 9,000 | 6,700 |
| 1995-09-28 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 6,600 |
| 1995-09-27 | 1,340 | 1,360 | 1,340 | 1,360 | 7,000 | 6,800 |
| 1995-09-26 | 1,200 | 1,270 | 1,200 | 1,270 | 6,000 | 6,350 |
| 1995-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1995-09-22 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1995-09-21 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 6,100 |
| 1995-09-20 | 1,290 | 1,290 | 1,170 | 1,220 | 10,000 | 6,100 |
| 1995-09-19 | 1,270 | 1,300 | 1,260 | 1,300 | 7,000 | 6,500 |
| 1995-09-18 | 1,390 | 1,390 | 1,300 | 1,300 | 13,000 | 6,500 |
| 1995-09-14 | 1,420 | 1,420 | 1,350 | 1,360 | 26,000 | 6,800 |
| 1995-09-13 | 1,470 | 1,480 | 1,420 | 1,450 | 39,000 | 7,250 |
| 1995-09-12 | 1,580 | 1,600 | 1,430 | 1,450 | 87,000 | 7,250 |
| 1995-09-11 | 1,390 | 1,600 | 1,390 | 1,550 | 276,000 | 7,750 |
| 1995-09-08 | 1,220 | 1,410 | 1,200 | 1,410 | 314,000 | 7,050 |
| 1995-09-07 | 1,190 | 1,210 | 1,190 | 1,210 | 41,000 | 6,050 |
| 1995-09-06 | 1,150 | 1,190 | 1,100 | 1,190 | 38,000 | 5,950 |
| 1995-09-05 | 1,120 | 1,120 | 1,080 | 1,100 | 8,000 | 5,500 |
| 1995-09-04 | 1,220 | 1,230 | 1,110 | 1,110 | 15,000 | 5,550 |
| 1995-09-01 | 1,160 | 1,250 | 1,140 | 1,200 | 119,000 | 6,000 |
| 1995-08-31 | 1,100 | 1,120 | 1,100 | 1,120 | 43,000 | 5,600 |
| 1995-08-30 | 1,100 | 1,110 | 1,080 | 1,100 | 19,000 | 5,500 |
| 1995-08-29 | 1,040 | 1,120 | 1,020 | 1,120 | 21,000 | 5,600 |
| 1995-08-28 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1995-08-25 | 980 | 1,030 | 980 | 1,030 | 25,000 | 5,150 |
| 1995-08-24 | 980 | 980 | 975 | 975 | 3,000 | 4,875 |
| 1995-08-23 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1995-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1995-08-21 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1995-08-17 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1995-08-16 | 1,040 | 1,050 | 1,020 | 1,020 | 12,000 | 5,100 |
| 1995-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1995-08-14 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 | 5,200 |
| 1995-08-11 | 1,000 | 1,000 | 980 | 980 | 5,000 | 4,900 |
| 1995-08-10 | 1,000 | 1,000 | 980 | 1,000 | 6,000 | 5,000 |
| 1995-08-09 | 1,000 | 1,030 | 980 | 1,000 | 11,000 | 5,000 |
| 1995-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1995-08-07 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-08-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1995-08-03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1995-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-08-01 | 1,090 | 1,090 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1995-07-31 | 1,040 | 1,080 | 1,040 | 1,080 | 5,000 | 5,400 |
| 1995-07-28 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 5,250 |
| 1995-07-27 | 1,000 | 1,030 | 980 | 1,000 | 16,000 | 5,000 |
| 1995-07-26 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1995-07-25 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1995-07-24 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 5,250 |
| 1995-07-21 | 1,040 | 1,070 | 1,030 | 1,050 | 21,000 | 5,250 |
| 1995-07-20 | 1,120 | 1,120 | 1,070 | 1,070 | 13,000 | 5,350 |
| 1995-07-19 | 1,130 | 1,160 | 1,130 | 1,130 | 14,000 | 5,650 |
| 1995-07-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1995-07-17 | 1,200 | 1,240 | 1,200 | 1,240 | 21,000 | 6,200 |
| 1995-07-14 | 1,120 | 1,270 | 1,120 | 1,220 | 111,000 | 6,100 |
| 1995-07-13 | 1,130 | 1,140 | 1,080 | 1,120 | 46,000 | 5,600 |
| 1995-07-12 | 1,190 | 1,190 | 1,150 | 1,150 | 188,000 | 5,750 |
| 1995-07-11 | 961 | 1,060 | 961 | 1,060 | 84,000 | 5,300 |
| 1995-07-10 | 911 | 960 | 910 | 960 | 97,000 | 4,800 |
| 1995-07-07 | 816 | 900 | 816 | 900 | 34,000 | 4,500 |
| 1995-07-06 | 801 | 801 | 800 | 800 | 5,000 | 4,000 |
| 1995-07-05 | 800 | 801 | 800 | 801 | 7,000 | 4,005 |
| 1995-07-04 | 800 | 800 | 799 | 799 | 3,000 | 3,995 |
| 1995-07-03 | 800 | 800 | 800 | 800 | 8,000 | 4,000 |
| 1995-06-30 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-06-29 | 849 | 860 | 818 | 818 | 12,000 | 4,090 |
| 1995-06-28 | 802 | 863 | 801 | 850 | 43,000 | 4,250 |
| 1995-06-27 | 750 | 780 | 750 | 777 | 48,000 | 3,885 |
| 1995-06-26 | 710 | 720 | 700 | 715 | 19,000 | 3,575 |
| 1995-06-23 | 700 | 705 | 700 | 700 | 5,000 | 3,500 |
| 1995-06-21 | 660 | 660 | 650 | 650 | 3,000 | 3,250 |
| 1995-06-15 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1995-06-14 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1995-06-12 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1995-06-09 | 740 | 740 | 720 | 720 | 5,000 | 3,600 |
| 1995-06-08 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1995-06-06 | 760 | 770 | 760 | 770 | 3,000 | 3,850 |
| 1995-06-05 | 730 | 750 | 730 | 750 | 3,000 | 3,750 |
| 1995-05-30 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1995-05-29 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1995-05-26 | 799 | 800 | 799 | 800 | 3,000 | 4,000 |
| 1995-05-25 | 838 | 838 | 770 | 770 | 6,000 | 3,850 |
| 1995-05-24 | 800 | 815 | 790 | 810 | 5,000 | 4,050 |
| 1995-05-23 | 859 | 859 | 859 | 859 | 1,000 | 4,295 |
| 1995-05-22 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1995-05-19 | 816 | 860 | 816 | 860 | 7,000 | 4,300 |
| 1995-05-18 | 820 | 820 | 815 | 816 | 4,000 | 4,080 |
| 1995-05-17 | 844 | 845 | 815 | 820 | 4,000 | 4,100 |
| 1995-05-16 | 851 | 880 | 845 | 845 | 18,000 | 4,225 |
| 1995-05-15 | 800 | 836 | 800 | 836 | 12,000 | 4,180 |
| 1995-05-12 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 1995-05-11 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1995-05-10 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 1995-05-09 | 786 | 786 | 781 | 781 | 3,000 | 3,905 |
| 1995-05-08 | 784 | 800 | 784 | 787 | 7,000 | 3,935 |
| 1995-05-02 | 822 | 830 | 780 | 785 | 28,000 | 3,925 |
| 1995-05-01 | 702 | 785 | 702 | 785 | 18,000 | 3,925 |
| 1995-04-28 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1995-04-27 | 630 | 659 | 630 | 659 | 6,000 | 3,295 |
| 1995-04-26 | 669 | 670 | 651 | 651 | 7,000 | 3,255 |
| 1995-04-25 | 692 | 697 | 690 | 690 | 10,000 | 3,450 |
| 1995-04-24 | 701 | 701 | 692 | 692 | 16,000 | 3,460 |
| 1995-04-21 | 690 | 700 | 690 | 690 | 22,000 | 3,450 |
| 1995-04-20 | 750 | 750 | 700 | 700 | 14,000 | 3,500 |
| 1995-04-14 | 761 | 761 | 760 | 760 | 5,000 | 3,800 |
| 1995-04-06 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1995-04-05 | 770 | 770 | 760 | 770 | 8,000 | 3,850 |
| 1995-04-04 | 770 | 770 | 770 | 770 | 6,000 | 3,850 |
| 1995-03-30 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1995-03-29 | 780 | 790 | 780 | 790 | 6,000 | 3,950 |
| 1995-03-27 | 611 | 611 | 611 | 611 | 40,000 | 3,055 |
| 1995-03-24 | 610 | 611 | 610 | 611 | 44,000 | 3,055 |
| 1995-03-23 | 636 | 636 | 610 | 610 | 4,000 | 3,050 |
| 1995-03-22 | 679 | 679 | 650 | 650 | 3,000 | 3,250 |
| 1995-03-17 | 802 | 803 | 802 | 803 | 3,000 | 4,015 |
| 1995-03-16 | 800 | 801 | 800 | 800 | 3,000 | 4,000 |
| 1995-03-15 | 830 | 830 | 820 | 820 | 6,000 | 4,100 |
| 1995-03-14 | 840 | 840 | 830 | 830 | 3,000 | 4,150 |
| 1995-03-13 | 861 | 861 | 850 | 850 | 5,000 | 4,250 |
| 1995-03-10 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1995-03-09 | 870 | 870 | 870 | 870 | 8,000 | 4,350 |
| 1995-03-08 | 880 | 880 | 870 | 870 | 2,000 | 4,350 |
| 1995-03-07 | 901 | 901 | 890 | 890 | 5,000 | 4,450 |
| 1995-03-06 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 1995-03-03 | 901 | 911 | 901 | 911 | 2,000 | 4,555 |
| 1995-03-02 | 890 | 890 | 890 | 890 | 5,000 | 4,450 |
| 1995-03-01 | 880 | 880 | 880 | 880 | 5,000 | 4,400 |
| 1995-02-28 | 870 | 880 | 870 | 880 | 7,000 | 4,400 |
| 1995-02-27 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 1995-02-24 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1995-02-23 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1995-02-22 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1995-02-21 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1995-02-20 | 930 | 930 | 870 | 870 | 5,000 | 4,350 |
| 1995-02-17 | 910 | 930 | 910 | 920 | 6,000 | 4,600 |
| 1995-02-16 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1995-02-13 | 959 | 960 | 959 | 960 | 2,000 | 4,800 |
| 1995-02-10 | 1,000 | 1,000 | 980 | 980 | 2,000 | 4,900 |
| 1995-02-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-02-07 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1995-02-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1995-02-03 | 1,090 | 1,090 | 1,060 | 1,070 | 7,000 | 5,350 |
| 1995-01-27 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 | 5,300 |
| 1995-01-26 | 1,140 | 1,140 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1995-01-25 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1995-01-24 | 1,090 | 1,150 | 1,090 | 1,150 | 7,000 | 5,750 |
| 1995-01-23 | 1,150 | 1,160 | 1,100 | 1,100 | 6,000 | 5,500 |
| 1995-01-20 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1995-01-19 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 5,800 |
| 1995-01-18 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1995-01-17 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 6,400 |
| 1995-01-13 | 1,280 | 1,280 | 1,260 | 1,270 | 13,000 | 6,350 |
| 1995-01-12 | 1,320 | 1,320 | 1,240 | 1,260 | 10,000 | 6,300 |
| 1995-01-11 | 1,360 | 1,370 | 1,340 | 1,340 | 48,000 | 6,700 |
| 1995-01-10 | 1,300 | 1,380 | 1,280 | 1,340 | 68,000 | 6,700 |
| 1995-01-09 | 1,220 | 1,300 | 1,200 | 1,300 | 33,000 | 6,500 |
| 1995-01-06 | 1,160 | 1,200 | 1,150 | 1,200 | 12,000 | 6,000 |
| 1995-01-05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1995-01-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
