6862 ミナトホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 102 | 105 | 102 | 105 | 7,000 | 525 |
| 1998-12-29 | 98 | 100 | 98 | 98 | 6,000 | 490 |
| 1998-12-28 | 98 | 98 | 98 | 98 | 7,000 | 490 |
| 1998-12-25 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1998-12-24 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 1998-12-22 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 1998-12-21 | 87 | 87 | 85 | 85 | 11,000 | 425 |
| 1998-12-18 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 1998-12-17 | 85 | 85 | 83 | 83 | 2,000 | 415 |
| 1998-12-15 | 101 | 102 | 101 | 102 | 12,000 | 510 |
| 1998-12-14 | 100 | 100 | 100 | 100 | 11,000 | 500 |
| 1998-12-11 | 100 | 102 | 98 | 98 | 16,000 | 490 |
| 1998-12-10 | 102 | 102 | 102 | 102 | 11,000 | 510 |
| 1998-12-09 | 103 | 103 | 102 | 102 | 5,000 | 510 |
| 1998-12-08 | 103 | 103 | 102 | 102 | 12,000 | 510 |
| 1998-12-07 | 96 | 98 | 96 | 98 | 4,000 | 490 |
| 1998-12-04 | 95 | 95 | 95 | 95 | 20,000 | 475 |
| 1998-12-03 | 93 | 98 | 90 | 95 | 12,000 | 475 |
| 1998-12-02 | 95 | 95 | 90 | 90 | 20,000 | 450 |
| 1998-12-01 | 100 | 107 | 99 | 100 | 13,000 | 500 |
| 1998-11-30 | 91 | 100 | 91 | 100 | 34,000 | 500 |
| 1998-11-27 | 89 | 90 | 85 | 88 | 41,000 | 440 |
| 1998-11-26 | 85 | 85 | 83 | 85 | 24,000 | 425 |
| 1998-11-25 | 85 | 85 | 82 | 83 | 17,000 | 415 |
| 1998-11-24 | 83 | 84 | 81 | 81 | 29,000 | 405 |
| 1998-11-20 | 89 | 89 | 80 | 80 | 3,000 | 400 |
| 1998-11-19 | 95 | 101 | 93 | 93 | 62,000 | 465 |
| 1998-11-18 | 74 | 85 | 74 | 85 | 30,000 | 425 |
| 1998-11-17 | 73 | 74 | 73 | 74 | 5,000 | 370 |
| 1998-11-16 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 1998-11-12 | 76 | 76 | 76 | 76 | 2,000 | 380 |
| 1998-11-11 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 1998-11-10 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 1998-11-09 | 76 | 76 | 75 | 75 | 2,000 | 375 |
| 1998-11-05 | 75 | 75 | 75 | 75 | 12,000 | 375 |
| 1998-10-28 | 76 | 79 | 76 | 79 | 3,000 | 395 |
| 1998-10-27 | 75 | 75 | 75 | 75 | 10,000 | 375 |
| 1998-10-23 | 79 | 79 | 75 | 75 | 6,000 | 375 |
| 1998-10-22 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 1998-10-20 | 79 | 79 | 79 | 79 | 3,000 | 395 |
| 1998-10-15 | 78 | 80 | 78 | 80 | 2,000 | 400 |
| 1998-10-14 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1998-10-13 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 1998-10-09 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 1998-10-07 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 1998-10-05 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 1998-10-02 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 1998-10-01 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 1998-09-30 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 1998-09-29 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 1998-09-28 | 85 | 85 | 80 | 80 | 4,000 | 400 |
| 1998-09-25 | 85 | 85 | 82 | 85 | 4,000 | 425 |
| 1998-09-24 | 85 | 85 | 85 | 85 | 7,000 | 425 |
| 1998-09-22 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 1998-09-11 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1998-09-10 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1998-09-08 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 1998-09-07 | 110 | 110 | 105 | 105 | 6,000 | 525 |
| 1998-09-02 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 1998-08-31 | 108 | 110 | 108 | 110 | 3,000 | 550 |
| 1998-08-26 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 1998-08-25 | 120 | 120 | 111 | 111 | 2,000 | 555 |
| 1998-08-20 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-08-19 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-08-14 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1998-08-13 | 115 | 125 | 115 | 125 | 2,000 | 625 |
| 1998-08-12 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1998-08-04 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 1998-08-03 | 122 | 122 | 121 | 121 | 3,000 | 605 |
| 1998-07-31 | 120 | 121 | 120 | 121 | 2,000 | 605 |
| 1998-07-30 | 130 | 130 | 111 | 111 | 7,000 | 555 |
| 1998-07-29 | 121 | 130 | 121 | 130 | 3,000 | 650 |
| 1998-07-24 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-07-21 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 1998-07-16 | 121 | 121 | 120 | 120 | 4,000 | 600 |
| 1998-07-10 | 116 | 119 | 116 | 119 | 4,000 | 595 |
| 1998-07-09 | 129 | 129 | 121 | 121 | 4,000 | 605 |
| 1998-07-08 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 1998-07-03 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1998-07-02 | 115 | 120 | 115 | 120 | 22,000 | 600 |
| 1998-07-01 | 115 | 115 | 115 | 115 | 13,000 | 575 |
| 1998-06-30 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 1998-06-25 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 1998-06-24 | 105 | 106 | 105 | 105 | 5,000 | 525 |
| 1998-06-19 | 102 | 110 | 100 | 100 | 20,000 | 500 |
| 1998-06-18 | 105 | 110 | 100 | 100 | 22,000 | 500 |
| 1998-06-17 | 106 | 106 | 100 | 100 | 8,000 | 500 |
| 1998-06-16 | 112 | 113 | 105 | 105 | 7,000 | 525 |
| 1998-06-15 | 125 | 125 | 110 | 110 | 7,000 | 550 |
| 1998-06-11 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-06-03 | 120 | 124 | 120 | 124 | 6,000 | 620 |
| 1998-06-02 | 120 | 120 | 120 | 120 | 8,000 | 600 |
| 1998-06-01 | 124 | 124 | 124 | 124 | 4,000 | 620 |
| 1998-05-29 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1998-05-26 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1998-05-21 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 1998-05-20 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 1998-05-15 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 1998-05-14 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 1998-05-12 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-05-07 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1998-05-06 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1998-04-28 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 1998-04-27 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1998-04-24 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-04-23 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 1998-04-21 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-04-03 | 159 | 160 | 159 | 160 | 3,000 | 800 |
| 1998-04-01 | 160 | 160 | 159 | 159 | 4,000 | 795 |
| 1998-03-30 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1998-03-27 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 1998-03-25 | 183 | 183 | 163 | 163 | 2,000 | 815 |
| 1998-03-23 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-03-20 | 160 | 160 | 159 | 159 | 13,000 | 795 |
| 1998-03-18 | 170 | 175 | 170 | 170 | 14,000 | 850 |
| 1998-03-17 | 170 | 170 | 170 | 170 | 17,000 | 850 |
| 1998-03-16 | 170 | 175 | 170 | 170 | 14,000 | 850 |
| 1998-03-12 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 1998-03-11 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 1998-03-10 | 180 | 180 | 179 | 180 | 6,000 | 900 |
| 1998-03-09 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1998-03-05 | 195 | 195 | 186 | 186 | 10,000 | 930 |
| 1998-03-04 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 1998-03-03 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 1998-03-02 | 190 | 190 | 190 | 190 | 22,000 | 950 |
| 1998-02-27 | 185 | 186 | 185 | 186 | 8,000 | 930 |
| 1998-02-26 | 189 | 189 | 185 | 185 | 7,000 | 925 |
| 1998-02-25 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 1998-02-19 | 200 | 205 | 200 | 200 | 4,000 | 1,000 |
| 1998-02-18 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1998-02-17 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 1998-02-16 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1998-02-13 | 222 | 222 | 205 | 205 | 6,000 | 1,025 |
| 1998-02-12 | 204 | 220 | 204 | 220 | 10,000 | 1,100 |
| 1998-02-10 | 209 | 209 | 204 | 204 | 6,000 | 1,020 |
| 1998-02-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-02-02 | 219 | 219 | 200 | 200 | 3,000 | 1,000 |
| 1998-01-30 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 1998-01-29 | 231 | 250 | 230 | 230 | 6,000 | 1,150 |
| 1998-01-28 | 206 | 230 | 206 | 230 | 6,000 | 1,150 |
| 1998-01-27 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 1998-01-26 | 179 | 192 | 179 | 192 | 14,000 | 960 |
| 1998-01-23 | 174 | 177 | 169 | 169 | 28,000 | 845 |
| 1998-01-22 | 169 | 175 | 168 | 174 | 21,000 | 870 |
| 1998-01-21 | 170 | 170 | 166 | 168 | 18,000 | 840 |
| 1998-01-20 | 166 | 166 | 166 | 166 | 8,000 | 830 |
| 1998-01-19 | 169 | 169 | 166 | 166 | 9,000 | 830 |
| 1998-01-16 | 172 | 172 | 169 | 169 | 2,000 | 845 |
| 1998-01-13 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1998-01-09 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1998-01-08 | 190 | 190 | 190 | 190 | 2,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
