6862 ミナトホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 1997-12-29 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 1997-12-25 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1997-12-10 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
| 1997-12-04 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 1997-12-03 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 1997-11-25 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1997-11-19 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1997-11-14 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1997-11-10 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 1997-11-07 | 251 | 251 | 251 | 251 | 8,000 | 1,255 |
| 1997-11-05 | 260 | 260 | 250 | 250 | 3,000 | 1,250 |
| 1997-11-04 | 259 | 260 | 259 | 260 | 2,000 | 1,300 |
| 1997-10-31 | 265 | 265 | 261 | 261 | 5,000 | 1,305 |
| 1997-10-29 | 260 | 271 | 260 | 271 | 5,000 | 1,355 |
| 1997-10-27 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-10-24 | 268 | 270 | 268 | 270 | 11,000 | 1,350 |
| 1997-10-23 | 268 | 270 | 268 | 268 | 4,000 | 1,340 |
| 1997-10-21 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-10-20 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-10-17 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1997-10-13 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1997-10-09 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1997-10-07 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1997-10-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1997-09-26 | 300 | 301 | 299 | 301 | 3,000 | 1,505 |
| 1997-09-24 | 322 | 322 | 302 | 302 | 2,000 | 1,510 |
| 1997-09-22 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 1997-09-18 | 339 | 339 | 320 | 320 | 4,000 | 1,600 |
| 1997-09-17 | 342 | 342 | 320 | 320 | 7,000 | 1,600 |
| 1997-09-09 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1997-09-04 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-09-03 | 340 | 340 | 335 | 340 | 5,000 | 1,700 |
| 1997-09-01 | 340 | 340 | 332 | 332 | 2,000 | 1,660 |
| 1997-08-28 | 370 | 370 | 350 | 350 | 4,000 | 1,750 |
| 1997-08-27 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1997-08-26 | 380 | 380 | 370 | 370 | 2,000 | 1,850 |
| 1997-08-19 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 1997-08-15 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1997-08-14 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1997-08-13 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1997-08-11 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-08-01 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1997-07-30 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 1997-07-28 | 450 | 450 | 450 | 450 | 14,000 | 2,250 |
| 1997-07-25 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1997-07-24 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1997-07-23 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-07-18 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1997-07-11 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1997-07-10 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1997-07-04 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 1997-07-02 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1997-07-01 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1997-06-30 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1997-06-25 | 560 | 560 | 550 | 550 | 3,000 | 2,750 |
| 1997-06-24 | 560 | 570 | 560 | 565 | 13,000 | 2,825 |
| 1997-06-23 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1997-06-18 | 560 | 560 | 550 | 550 | 2,000 | 2,750 |
| 1997-06-17 | 560 | 560 | 555 | 555 | 2,000 | 2,775 |
| 1997-06-13 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1997-06-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-06-10 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-06-09 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1997-06-06 | 580 | 595 | 580 | 595 | 2,000 | 2,975 |
| 1997-06-05 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1997-06-04 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1997-06-03 | 570 | 580 | 570 | 570 | 14,000 | 2,850 |
| 1997-05-30 | 570 | 570 | 560 | 560 | 3,000 | 2,800 |
| 1997-05-29 | 525 | 525 | 520 | 525 | 6,000 | 2,625 |
| 1997-05-28 | 475 | 495 | 475 | 495 | 19,000 | 2,475 |
| 1997-05-27 | 485 | 485 | 475 | 475 | 4,000 | 2,375 |
| 1997-05-26 | 475 | 475 | 465 | 475 | 11,000 | 2,375 |
| 1997-05-20 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 1997-05-14 | 442 | 442 | 442 | 442 | 2,000 | 2,210 |
| 1997-05-09 | 480 | 480 | 475 | 475 | 2,000 | 2,375 |
| 1997-04-25 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1997-04-24 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1997-04-22 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1997-04-18 | 391 | 400 | 391 | 400 | 2,000 | 2,000 |
| 1997-04-17 | 390 | 390 | 385 | 390 | 9,000 | 1,950 |
| 1997-04-16 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-04-14 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-04-11 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1997-04-08 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-04-07 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 1997-04-04 | 395 | 395 | 390 | 390 | 6,000 | 1,950 |
| 1997-04-03 | 395 | 395 | 385 | 385 | 4,000 | 1,925 |
| 1997-03-31 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1997-03-28 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1997-03-27 | 395 | 395 | 390 | 390 | 8,000 | 1,950 |
| 1997-03-26 | 404 | 404 | 395 | 395 | 6,000 | 1,975 |
| 1997-03-25 | 405 | 405 | 400 | 405 | 10,000 | 2,025 |
| 1997-03-24 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1997-03-21 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1997-03-19 | 420 | 425 | 420 | 420 | 8,000 | 2,100 |
| 1997-03-18 | 421 | 430 | 420 | 430 | 25,000 | 2,150 |
| 1997-03-17 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-03-14 | 450 | 450 | 430 | 430 | 5,000 | 2,150 |
| 1997-03-13 | 470 | 470 | 460 | 460 | 3,000 | 2,300 |
| 1997-03-12 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 1997-03-11 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 1997-03-06 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1997-02-28 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1997-02-25 | 539 | 539 | 539 | 539 | 1,000 | 2,695 |
| 1997-02-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1997-02-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1997-02-12 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1997-02-10 | 580 | 580 | 560 | 560 | 2,000 | 2,800 |
| 1997-02-05 | 580 | 580 | 580 | 580 | 8,000 | 2,900 |
| 1997-02-04 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1997-02-03 | 573 | 573 | 570 | 570 | 4,000 | 2,850 |
| 1997-01-31 | 561 | 570 | 560 | 570 | 12,000 | 2,850 |
| 1997-01-29 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1997-01-28 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1997-01-24 | 539 | 552 | 539 | 552 | 14,000 | 2,760 |
| 1997-01-23 | 501 | 520 | 501 | 520 | 3,000 | 2,600 |
| 1997-01-22 | 515 | 515 | 505 | 510 | 4,000 | 2,550 |
| 1997-01-21 | 512 | 512 | 512 | 512 | 6,000 | 2,560 |
| 1997-01-17 | 540 | 540 | 535 | 535 | 4,000 | 2,675 |
| 1997-01-14 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1997-01-13 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 1997-01-10 | 526 | 526 | 525 | 525 | 3,000 | 2,625 |
| 1997-01-08 | 575 | 575 | 570 | 570 | 7,000 | 2,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
