6862 ミナトホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 566 | 566 | 566 | 566 | 2,000 | 2,830 |
| 1996-12-19 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1996-12-11 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-12-10 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-12-09 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-11-29 | 649 | 650 | 649 | 650 | 3,000 | 3,250 |
| 1996-11-28 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1996-11-27 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1996-11-25 | 709 | 709 | 707 | 707 | 2,000 | 3,535 |
| 1996-11-21 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1996-11-18 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 1996-11-08 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1996-11-07 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1996-11-06 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1996-11-05 | 777 | 777 | 777 | 777 | 1,000 | 3,885 |
| 1996-10-31 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1996-10-25 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-10-24 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-10-23 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-10-21 | 760 | 780 | 760 | 780 | 2,000 | 3,900 |
| 1996-10-18 | 770 | 770 | 760 | 760 | 6,000 | 3,800 |
| 1996-10-17 | 780 | 780 | 770 | 770 | 8,000 | 3,850 |
| 1996-10-16 | 780 | 780 | 770 | 770 | 3,000 | 3,850 |
| 1996-10-15 | 800 | 800 | 770 | 770 | 4,000 | 3,850 |
| 1996-10-09 | 780 | 780 | 760 | 760 | 2,000 | 3,800 |
| 1996-10-08 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-10-03 | 785 | 785 | 785 | 785 | 3,000 | 3,925 |
| 1996-10-02 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 1996-09-24 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1996-09-18 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-09-17 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-09-13 | 805 | 805 | 790 | 790 | 2,000 | 3,950 |
| 1996-09-12 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1996-09-10 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1996-09-06 | 741 | 741 | 741 | 741 | 2,000 | 3,705 |
| 1996-09-05 | 741 | 741 | 740 | 740 | 7,000 | 3,700 |
| 1996-09-04 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1996-09-03 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-08-30 | 820 | 820 | 819 | 819 | 5,000 | 4,095 |
| 1996-08-29 | 831 | 831 | 821 | 821 | 5,000 | 4,105 |
| 1996-08-28 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 1996-08-27 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
| 1996-08-26 | 837 | 837 | 836 | 836 | 2,000 | 4,180 |
| 1996-08-22 | 836 | 836 | 835 | 835 | 2,000 | 4,175 |
| 1996-08-21 | 831 | 831 | 830 | 831 | 5,000 | 4,155 |
| 1996-08-20 | 823 | 825 | 822 | 825 | 5,000 | 4,125 |
| 1996-08-19 | 821 | 822 | 821 | 822 | 2,000 | 4,110 |
| 1996-08-16 | 821 | 821 | 821 | 821 | 2,000 | 4,105 |
| 1996-08-15 | 809 | 810 | 809 | 810 | 2,000 | 4,050 |
| 1996-08-08 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1996-08-07 | 900 | 900 | 881 | 881 | 2,000 | 4,405 |
| 1996-08-06 | 901 | 901 | 900 | 900 | 2,000 | 4,500 |
| 1996-08-01 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1996-07-23 | 970 | 970 | 950 | 950 | 3,000 | 4,750 |
| 1996-07-12 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1996-07-09 | 975 | 975 | 973 | 973 | 3,000 | 4,865 |
| 1996-07-08 | 974 | 974 | 974 | 974 | 2,000 | 4,870 |
| 1996-07-05 | 971 | 971 | 970 | 971 | 6,000 | 4,855 |
| 1996-07-03 | 963 | 963 | 962 | 962 | 5,000 | 4,810 |
| 1996-07-02 | 961 | 962 | 961 | 961 | 3,000 | 4,805 |
| 1996-07-01 | 961 | 961 | 961 | 961 | 1,000 | 4,805 |
| 1996-06-28 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 1996-06-24 | 969 | 970 | 960 | 960 | 5,000 | 4,800 |
| 1996-06-21 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-06-20 | 979 | 980 | 979 | 980 | 3,000 | 4,900 |
| 1996-06-19 | 981 | 981 | 980 | 981 | 4,000 | 4,905 |
| 1996-06-18 | 981 | 981 | 981 | 981 | 3,000 | 4,905 |
| 1996-06-13 | 981 | 981 | 981 | 981 | 1,000 | 4,905 |
| 1996-06-12 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1996-06-04 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1996-05-31 | 980 | 1,000 | 980 | 1,000 | 12,000 | 5,000 |
| 1996-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1996-05-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1996-05-27 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1996-05-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1996-05-23 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 5,250 |
| 1996-05-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1996-05-20 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1996-05-14 | 1,120 | 1,120 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1996-05-13 | 1,140 | 1,150 | 1,110 | 1,140 | 14,000 | 5,700 |
| 1996-05-10 | 1,100 | 1,150 | 1,100 | 1,150 | 8,000 | 5,750 |
| 1996-05-09 | 1,110 | 1,120 | 1,110 | 1,110 | 6,000 | 5,550 |
| 1996-05-08 | 1,130 | 1,130 | 1,100 | 1,110 | 8,000 | 5,550 |
| 1996-05-07 | 1,110 | 1,150 | 1,110 | 1,130 | 17,000 | 5,650 |
| 1996-05-02 | 1,060 | 1,100 | 1,060 | 1,090 | 13,000 | 5,450 |
| 1996-05-01 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 | 5,250 |
| 1996-04-30 | 1,020 | 1,050 | 1,020 | 1,040 | 9,000 | 5,200 |
| 1996-04-26 | 1,060 | 1,060 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1996-04-25 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1996-04-23 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1996-04-22 | 1,040 | 1,050 | 1,020 | 1,050 | 3,000 | 5,250 |
| 1996-04-18 | 1,060 | 1,060 | 1,050 | 1,060 | 3,000 | 5,300 |
| 1996-04-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1996-04-16 | 1,040 | 1,040 | 1,020 | 1,030 | 3,000 | 5,150 |
| 1996-04-12 | 1,030 | 1,040 | 1,010 | 1,040 | 7,000 | 5,200 |
| 1996-04-11 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1996-04-10 | 1,040 | 1,060 | 1,030 | 1,060 | 4,000 | 5,300 |
| 1996-04-09 | 1,010 | 1,030 | 1,010 | 1,030 | 11,000 | 5,150 |
| 1996-04-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1996-04-05 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1996-04-04 | 1,010 | 1,030 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1996-04-03 | 1,030 | 1,040 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1996-04-02 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1996-03-29 | 980 | 1,000 | 980 | 1,000 | 4,000 | 5,000 |
| 1996-03-28 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-03-26 | 950 | 950 | 932 | 932 | 4,000 | 4,660 |
| 1996-03-25 | 980 | 980 | 950 | 950 | 4,000 | 4,750 |
| 1996-03-22 | 998 | 998 | 970 | 970 | 5,000 | 4,850 |
| 1996-03-21 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1996-03-18 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 5,150 |
| 1996-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1996-03-12 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 5,150 |
| 1996-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1996-03-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1996-03-04 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 5,100 |
| 1996-03-01 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 5,100 |
| 1996-02-29 | 1,010 | 1,030 | 1,010 | 1,020 | 3,000 | 5,100 |
| 1996-02-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1996-02-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1996-02-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1996-02-22 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 5,450 |
| 1996-02-21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1996-02-19 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 5,400 |
| 1996-02-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1996-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1996-02-13 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 | 5,300 |
| 1996-02-09 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,300 |
| 1996-02-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1996-02-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1996-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1996-02-05 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1996-02-02 | 1,060 | 1,110 | 1,060 | 1,110 | 7,000 | 5,550 |
| 1996-02-01 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1996-01-31 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1996-01-30 | 1,070 | 1,080 | 1,050 | 1,050 | 11,000 | 5,250 |
| 1996-01-26 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1996-01-23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1996-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1996-01-19 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 5,250 |
| 1996-01-18 | 1,050 | 1,050 | 1,030 | 1,040 | 13,000 | 5,200 |
| 1996-01-17 | 1,050 | 1,050 | 1,050 | 1,050 | 18,000 | 5,250 |
| 1996-01-16 | 1,050 | 1,050 | 1,030 | 1,050 | 6,000 | 5,250 |
| 1996-01-12 | 1,050 | 1,050 | 1,050 | 1,050 | 29,000 | 5,250 |
| 1996-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1996-01-09 | 1,150 | 1,160 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1996-01-08 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 5,750 |
| 1996-01-05 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
