6862 ミナトホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1999-12-29 | 195 | 195 | 190 | 190 | 13,000 | 950 |
| 1999-12-28 | 193 | 193 | 190 | 190 | 9,000 | 950 |
| 1999-12-27 | 194 | 195 | 193 | 193 | 6,000 | 965 |
| 1999-12-24 | 182 | 193 | 182 | 193 | 6,000 | 965 |
| 1999-12-22 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 1999-12-21 | 180 | 181 | 167 | 171 | 6,000 | 855 |
| 1999-12-20 | 195 | 195 | 180 | 180 | 7,000 | 900 |
| 1999-12-17 | 200 | 200 | 195 | 195 | 3,000 | 975 |
| 1999-12-16 | 200 | 200 | 195 | 195 | 8,000 | 975 |
| 1999-12-10 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 1999-12-08 | 208 | 210 | 200 | 200 | 5,000 | 1,000 |
| 1999-12-07 | 215 | 215 | 200 | 208 | 9,000 | 1,040 |
| 1999-12-06 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1999-11-29 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1999-11-25 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1999-11-24 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1999-11-22 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 1999-11-19 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1999-11-18 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 1999-11-17 | 202 | 229 | 202 | 229 | 6,000 | 1,145 |
| 1999-11-16 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1999-11-15 | 280 | 280 | 260 | 260 | 6,000 | 1,300 |
| 1999-11-12 | 280 | 290 | 280 | 290 | 4,000 | 1,450 |
| 1999-11-11 | 290 | 290 | 270 | 290 | 7,000 | 1,450 |
| 1999-11-10 | 290 | 290 | 280 | 280 | 3,000 | 1,400 |
| 1999-11-09 | 280 | 290 | 270 | 290 | 5,000 | 1,450 |
| 1999-11-08 | 280 | 290 | 280 | 290 | 18,000 | 1,450 |
| 1999-11-05 | 275 | 276 | 270 | 271 | 10,000 | 1,355 |
| 1999-11-04 | 289 | 289 | 284 | 284 | 6,000 | 1,420 |
| 1999-11-02 | 290 | 290 | 289 | 289 | 5,000 | 1,445 |
| 1999-11-01 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1999-10-29 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-10-28 | 300 | 300 | 290 | 290 | 3,000 | 1,450 |
| 1999-10-27 | 300 | 300 | 300 | 300 | 11,000 | 1,500 |
| 1999-10-26 | 292 | 300 | 292 | 300 | 6,000 | 1,500 |
| 1999-10-25 | 292 | 292 | 276 | 276 | 4,000 | 1,380 |
| 1999-10-21 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1999-10-19 | 271 | 275 | 271 | 275 | 4,000 | 1,375 |
| 1999-10-18 | 300 | 300 | 270 | 270 | 5,000 | 1,350 |
| 1999-10-15 | 305 | 305 | 300 | 300 | 5,000 | 1,500 |
| 1999-10-14 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 1999-10-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-10-08 | 344 | 350 | 344 | 350 | 12,000 | 1,750 |
| 1999-10-07 | 344 | 350 | 339 | 350 | 7,000 | 1,750 |
| 1999-10-06 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 1999-10-05 | 360 | 365 | 345 | 350 | 22,000 | 1,750 |
| 1999-10-04 | 335 | 360 | 335 | 345 | 16,000 | 1,725 |
| 1999-10-01 | 310 | 330 | 310 | 312 | 12,000 | 1,560 |
| 1999-09-30 | 330 | 330 | 310 | 310 | 3,000 | 1,550 |
| 1999-09-29 | 311 | 365 | 311 | 365 | 11,000 | 1,825 |
| 1999-09-27 | 305 | 305 | 290 | 300 | 13,000 | 1,500 |
| 1999-09-24 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 1999-09-22 | 300 | 320 | 300 | 320 | 4,000 | 1,600 |
| 1999-09-21 | 350 | 350 | 330 | 330 | 21,000 | 1,650 |
| 1999-09-20 | 384 | 385 | 370 | 370 | 14,000 | 1,850 |
| 1999-09-17 | 380 | 395 | 371 | 376 | 49,000 | 1,880 |
| 1999-09-16 | 352 | 410 | 352 | 365 | 58,000 | 1,825 |
| 1999-09-14 | 320 | 337 | 320 | 337 | 56,000 | 1,685 |
| 1999-09-13 | 340 | 350 | 315 | 315 | 26,000 | 1,575 |
| 1999-09-10 | 377 | 377 | 330 | 340 | 36,000 | 1,700 |
| 1999-09-09 | 310 | 380 | 310 | 370 | 100,000 | 1,850 |
| 1999-09-08 | 275 | 312 | 270 | 305 | 34,000 | 1,525 |
| 1999-09-07 | 265 | 275 | 260 | 265 | 20,000 | 1,325 |
| 1999-09-06 | 265 | 270 | 260 | 260 | 17,000 | 1,300 |
| 1999-09-03 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1999-09-02 | 250 | 260 | 250 | 260 | 8,000 | 1,300 |
| 1999-09-01 | 269 | 269 | 250 | 250 | 5,000 | 1,250 |
| 1999-08-31 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1999-08-30 | 285 | 285 | 280 | 280 | 9,000 | 1,400 |
| 1999-08-27 | 290 | 300 | 290 | 290 | 25,000 | 1,450 |
| 1999-08-26 | 277 | 295 | 275 | 280 | 15,000 | 1,400 |
| 1999-08-25 | 310 | 310 | 270 | 270 | 51,000 | 1,350 |
| 1999-08-24 | 290 | 313 | 280 | 290 | 163,000 | 1,450 |
| 1999-08-23 | 240 | 290 | 240 | 280 | 46,000 | 1,400 |
| 1999-08-20 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1999-08-19 | 210 | 218 | 210 | 218 | 4,000 | 1,090 |
| 1999-08-18 | 220 | 220 | 210 | 210 | 7,000 | 1,050 |
| 1999-08-17 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 1999-08-16 | 225 | 225 | 221 | 221 | 7,000 | 1,105 |
| 1999-08-13 | 225 | 225 | 220 | 220 | 2,000 | 1,100 |
| 1999-08-12 | 200 | 218 | 200 | 218 | 4,000 | 1,090 |
| 1999-08-11 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 1999-08-05 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 1999-08-04 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1999-08-03 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-08-02 | 230 | 230 | 220 | 220 | 3,000 | 1,100 |
| 1999-07-30 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1999-07-29 | 230 | 240 | 230 | 230 | 6,000 | 1,150 |
| 1999-07-28 | 235 | 235 | 225 | 225 | 6,000 | 1,125 |
| 1999-07-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-07-21 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1999-07-19 | 266 | 270 | 230 | 230 | 21,000 | 1,150 |
| 1999-07-16 | 250 | 280 | 247 | 260 | 30,000 | 1,300 |
| 1999-07-15 | 236 | 245 | 236 | 245 | 8,000 | 1,225 |
| 1999-07-14 | 235 | 240 | 235 | 236 | 15,000 | 1,180 |
| 1999-07-13 | 236 | 245 | 235 | 235 | 10,000 | 1,175 |
| 1999-07-12 | 230 | 233 | 230 | 230 | 10,000 | 1,150 |
| 1999-07-09 | 243 | 243 | 235 | 235 | 10,000 | 1,175 |
| 1999-07-08 | 244 | 244 | 243 | 243 | 11,000 | 1,215 |
| 1999-07-07 | 240 | 245 | 240 | 245 | 14,000 | 1,225 |
| 1999-07-06 | 255 | 260 | 250 | 250 | 16,000 | 1,250 |
| 1999-07-05 | 236 | 252 | 236 | 252 | 20,000 | 1,260 |
| 1999-07-02 | 240 | 245 | 235 | 235 | 20,000 | 1,175 |
| 1999-07-01 | 230 | 230 | 225 | 230 | 13,000 | 1,150 |
| 1999-06-30 | 230 | 230 | 210 | 210 | 15,000 | 1,050 |
| 1999-06-28 | 225 | 225 | 210 | 225 | 11,000 | 1,125 |
| 1999-06-24 | 240 | 240 | 235 | 235 | 6,000 | 1,175 |
| 1999-06-23 | 245 | 250 | 240 | 240 | 22,000 | 1,200 |
| 1999-06-22 | 285 | 290 | 250 | 250 | 41,000 | 1,250 |
| 1999-06-21 | 270 | 280 | 250 | 280 | 89,000 | 1,400 |
| 1999-06-18 | 189 | 235 | 189 | 235 | 36,000 | 1,175 |
| 1999-06-17 | 200 | 200 | 185 | 185 | 15,000 | 925 |
| 1999-06-16 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1999-06-11 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1999-06-10 | 200 | 210 | 200 | 210 | 4,000 | 1,050 |
| 1999-06-09 | 210 | 210 | 200 | 200 | 2,000 | 1,000 |
| 1999-06-08 | 211 | 211 | 210 | 210 | 3,000 | 1,050 |
| 1999-06-07 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1999-06-04 | 185 | 186 | 185 | 186 | 2,000 | 930 |
| 1999-06-03 | 185 | 185 | 181 | 181 | 2,000 | 905 |
| 1999-06-01 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1999-05-27 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 1999-05-26 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-05-25 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1999-05-24 | 214 | 215 | 210 | 210 | 9,000 | 1,050 |
| 1999-05-21 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-05-20 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 1999-05-18 | 220 | 225 | 220 | 225 | 4,000 | 1,125 |
| 1999-05-17 | 221 | 221 | 210 | 210 | 8,000 | 1,050 |
| 1999-05-14 | 221 | 221 | 221 | 221 | 14,000 | 1,105 |
| 1999-05-13 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1999-05-12 | 220 | 221 | 220 | 221 | 5,000 | 1,105 |
| 1999-05-11 | 230 | 230 | 225 | 225 | 3,000 | 1,125 |
| 1999-05-10 | 229 | 232 | 229 | 232 | 18,000 | 1,160 |
| 1999-05-07 | 229 | 232 | 226 | 228 | 12,000 | 1,140 |
| 1999-05-06 | 233 | 240 | 224 | 224 | 18,000 | 1,120 |
| 1999-04-30 | 240 | 245 | 235 | 245 | 31,000 | 1,225 |
| 1999-04-28 | 227 | 240 | 226 | 240 | 15,000 | 1,200 |
| 1999-04-27 | 232 | 232 | 225 | 225 | 20,000 | 1,125 |
| 1999-04-26 | 229 | 231 | 229 | 231 | 7,000 | 1,155 |
| 1999-04-23 | 223 | 230 | 223 | 225 | 12,000 | 1,125 |
| 1999-04-22 | 225 | 225 | 223 | 223 | 6,000 | 1,115 |
| 1999-04-21 | 191 | 195 | 191 | 195 | 12,000 | 975 |
| 1999-04-20 | 200 | 200 | 181 | 187 | 6,000 | 935 |
| 1999-04-19 | 210 | 210 | 200 | 200 | 6,000 | 1,000 |
| 1999-04-15 | 225 | 225 | 201 | 220 | 15,000 | 1,100 |
| 1999-04-13 | 230 | 230 | 230 | 230 | 11,000 | 1,150 |
| 1999-04-12 | 235 | 245 | 230 | 230 | 16,000 | 1,150 |
| 1999-04-09 | 250 | 255 | 245 | 245 | 49,000 | 1,225 |
| 1999-04-08 | 230 | 250 | 215 | 245 | 56,000 | 1,225 |
| 1999-04-07 | 220 | 230 | 215 | 225 | 20,000 | 1,125 |
| 1999-04-06 | 230 | 234 | 210 | 210 | 49,000 | 1,050 |
| 1999-04-05 | 192 | 210 | 192 | 210 | 41,000 | 1,050 |
| 1999-04-02 | 173 | 180 | 173 | 175 | 10,000 | 875 |
| 1999-04-01 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 1999-03-31 | 180 | 180 | 160 | 165 | 16,000 | 825 |
| 1999-03-30 | 191 | 199 | 180 | 180 | 13,000 | 900 |
| 1999-03-29 | 165 | 190 | 165 | 190 | 7,000 | 950 |
| 1999-03-26 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1999-03-25 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1999-03-24 | 165 | 165 | 161 | 161 | 4,000 | 805 |
| 1999-03-23 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 1999-03-19 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1999-03-18 | 185 | 186 | 170 | 170 | 8,000 | 850 |
| 1999-03-17 | 180 | 190 | 180 | 185 | 19,000 | 925 |
| 1999-03-16 | 174 | 179 | 170 | 179 | 18,000 | 895 |
| 1999-03-15 | 170 | 180 | 165 | 170 | 20,000 | 850 |
| 1999-03-12 | 175 | 175 | 170 | 170 | 2,000 | 850 |
| 1999-03-11 | 175 | 180 | 175 | 175 | 8,000 | 875 |
| 1999-03-10 | 169 | 180 | 169 | 175 | 10,000 | 875 |
| 1999-03-09 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 1999-03-08 | 170 | 179 | 160 | 179 | 12,000 | 895 |
| 1999-03-05 | 170 | 170 | 158 | 170 | 4,000 | 850 |
| 1999-03-02 | 188 | 188 | 171 | 171 | 6,000 | 855 |
| 1999-03-01 | 172 | 180 | 160 | 180 | 14,000 | 900 |
| 1999-02-26 | 161 | 170 | 161 | 170 | 4,000 | 850 |
| 1999-02-25 | 155 | 156 | 155 | 156 | 3,000 | 780 |
| 1999-02-24 | 161 | 165 | 153 | 153 | 13,000 | 765 |
| 1999-02-23 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 1999-02-22 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1999-02-19 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1999-02-18 | 179 | 179 | 163 | 163 | 6,000 | 815 |
| 1999-02-17 | 163 | 174 | 160 | 174 | 14,000 | 870 |
| 1999-02-16 | 151 | 176 | 151 | 160 | 28,000 | 800 |
| 1999-02-15 | 151 | 152 | 151 | 152 | 3,000 | 760 |
| 1999-02-09 | 140 | 140 | 131 | 131 | 3,000 | 655 |
| 1999-02-08 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1999-02-05 | 155 | 155 | 150 | 150 | 4,000 | 750 |
| 1999-02-04 | 150 | 176 | 150 | 150 | 24,000 | 750 |
| 1999-02-03 | 133 | 140 | 133 | 140 | 4,000 | 700 |
| 1999-02-02 | 150 | 150 | 143 | 143 | 5,000 | 715 |
| 1999-02-01 | 145 | 150 | 145 | 145 | 4,000 | 725 |
| 1999-01-29 | 140 | 140 | 130 | 140 | 14,000 | 700 |
| 1999-01-28 | 160 | 160 | 149 | 149 | 24,000 | 745 |
| 1999-01-27 | 180 | 180 | 158 | 158 | 13,000 | 790 |
| 1999-01-26 | 171 | 171 | 170 | 170 | 6,000 | 850 |
| 1999-01-25 | 180 | 180 | 164 | 165 | 6,000 | 825 |
| 1999-01-22 | 165 | 165 | 160 | 160 | 5,000 | 800 |
| 1999-01-21 | 171 | 171 | 170 | 170 | 23,000 | 850 |
| 1999-01-20 | 170 | 172 | 170 | 171 | 9,000 | 855 |
| 1999-01-19 | 172 | 190 | 172 | 190 | 3,000 | 950 |
| 1999-01-18 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-01-14 | 207 | 207 | 195 | 205 | 26,000 | 1,025 |
| 1999-01-13 | 177 | 200 | 177 | 195 | 26,000 | 975 |
| 1999-01-12 | 171 | 184 | 166 | 166 | 21,000 | 830 |
| 1999-01-11 | 166 | 180 | 165 | 165 | 18,000 | 825 |
| 1999-01-08 | 210 | 210 | 150 | 165 | 23,000 | 825 |
| 1999-01-07 | 210 | 260 | 205 | 215 | 165,000 | 1,075 |
| 1999-01-06 | 210 | 210 | 205 | 210 | 113,000 | 1,050 |
| 1999-01-05 | 130 | 160 | 130 | 160 | 27,000 | 800 |
| 1999-01-04 | 106 | 119 | 106 | 110 | 14,000 | 550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
