6862 ミナトホールディングス(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-281251251211212,000605
2000-12-271301301251252,000625
2000-12-261251251251257,000625
2000-12-251241351241354,000675
2000-12-221231231231232,000615
2000-12-211351351201204,000600
2000-12-201401401401403,000700
2000-12-191451451451453,000725
2000-12-181451451451451,000725
2000-12-121451451451451,000725
2000-12-111481481401402,000700
2000-12-081501501501502,000750
2000-12-0714514514514512,000725
2000-12-051481481381383,000690
2000-12-041481501481503,000750
2000-11-301501501501501,000750
2000-11-271451451451457,000725
2000-11-241501501431455,000725
2000-11-221451461451454,000725
2000-11-211481481481485,000740
2000-11-201591591481486,000740
2000-11-171651651651658,000825
2000-11-161751751651655,000825
2000-11-151651701651702,000850
2000-11-141751751621622,000810
2000-11-131601601591607,000800
2000-11-101651701601605,000800
2000-11-081651651651651,000825
2000-11-071631641631642,000820
2000-11-061651651651651,000825
2000-11-021651651651651,000825
2000-10-301621621621621,000810
2000-10-251801801751754,000875
2000-10-241701701701702,000850
2000-10-231601701601705,000850
2000-10-201541601541604,000800
2000-10-181601601601602,000800
2000-10-171601601601601,000800
2000-10-161601601601603,000800
2000-10-131601601601602,000800
2000-10-121601611601614,000805
2000-10-111711711601605,000800
2000-10-101751751751751,000875
2000-10-061751751751756,000875
2000-10-051801801701705,000850
2000-10-041801801801802,000900
2000-10-031861861861861,000930
2000-10-021851901851853,000925
2000-09-291901901851856,000925
2000-09-261861861861862,000930
2000-09-221871871851858,000925
2000-09-211861861861864,000930
2000-09-201861861861861,000930
2000-09-191861861861861,000930
2000-09-181851851851854,000925
2000-09-141901901901901,000950
2000-09-121901901851905,000950
2000-09-112002001901907,000950
2000-09-081901901901905,000950
2000-09-071991991991991,000995
2000-09-062002002002002,0001,000
2000-09-0520020120020011,0001,000
2000-09-041952001952005,0001,000
2000-09-0120020019519511,000975
2000-08-3120520519520011,0001,000
2000-08-302052052052051,0001,025
2000-08-292102102012075,0001,035
2000-08-252012022002007,0001,000
2000-08-242102102012013,0001,005
2000-08-232102102102103,0001,050
2000-08-182052102052103,0001,050
2000-08-172052052052054,0001,025
2000-08-162052052052055,0001,025
2000-08-152012052012052,0001,025
2000-08-142002001952009,0001,000
2000-08-112002002002003,0001,000
2000-08-101952001952005,0001,000
2000-08-081962001962006,0001,000
2000-08-071911911911911,000955
2000-08-041971971901905,000950
2000-08-032002001971974,000985
2000-08-022002002002005,0001,000
2000-08-0120020019519716,000985
2000-07-3120120120020012,0001,000
2000-07-2820420420120110,0001,005
2000-07-272022042022042,0001,020
2000-07-262102102022024,0001,010
2000-07-2421021020821011,0001,050
2000-07-212152202152153,0001,075
2000-07-192202202152155,0001,075
2000-07-182272272202209,0001,100
2000-07-172262272262272,0001,135
2000-07-1423023022522611,0001,130
2000-07-132302392302305,0001,150
2000-07-1224024023023012,0001,150
2000-07-1124224523623615,0001,180
2000-07-1024524624224220,0001,210
2000-07-0724024524024324,0001,215
2000-07-0624524923524022,0001,200
2000-07-0524524524024020,0001,200
2000-07-0425125124024015,0001,200
2000-07-0323725023725023,0001,250
2000-06-3023023523023515,0001,175
2000-06-2923023023023011,0001,150
2000-06-282302302292293,0001,145
2000-06-272282302282308,0001,150
2000-06-2623623722323022,0001,150
2000-06-2326026023123512,0001,175
2000-06-2223026023026019,0001,300
2000-06-2122223022223011,0001,150
2000-06-2022022122022011,0001,100
2000-06-1921522021521911,0001,095
2000-06-1622022021521512,0001,075
2000-06-152202212202219,0001,105
2000-06-142212212202205,0001,100
2000-06-132252252202205,0001,100
2000-06-122252252202255,0001,125
2000-06-092142142142141,0001,070
2000-06-0825025023023010,0001,150
2000-06-0720027520025033,0001,250
2000-06-062032032002008,0001,000
2000-06-052052052002059,0001,025
2000-06-022052052052053,0001,025
2000-06-012012052002059,0001,025
2000-05-312092102002017,0001,005
2000-05-302102102102101,0001,050
2000-05-292112112102117,0001,055
2000-05-252102202102203,0001,100
2000-05-242002002002004,0001,000
2000-05-232202202002005,0001,000
2000-05-222222222202204,0001,100
2000-05-182322322322322,0001,160
2000-05-172342342302308,0001,150
2000-05-122352352352351,0001,175
2000-05-112352352352351,0001,175
2000-05-102412452402455,0001,225
2000-05-092402402402401,0001,200
2000-05-082402402402401,0001,200
2000-05-022352352352352,0001,175
2000-05-012412452352356,0001,175
2000-04-282402402402407,0001,200
2000-04-272402402402402,0001,200
2000-04-262302402302406,0001,200
2000-04-252302302302303,0001,150
2000-04-212392392392392,0001,195
2000-04-202202402202403,0001,200
2000-04-182202212202212,0001,105
2000-04-142492492402404,0001,200
2000-04-132602622502505,0001,250
2000-04-122632632622625,0001,310
2000-04-112652682632689,0001,340
2000-04-0726027026027011,0001,350
2000-04-062652652622622,0001,310
2000-04-052702702612625,0001,310
2000-04-042702702702702,0001,350
2000-04-032802802612715,0001,355
2000-03-302802992802998,0001,495
2000-03-2927130026030020,0001,500
2000-03-282702702702702,0001,350
2000-03-272902902702704,0001,350
2000-03-2428428426026014,0001,300
2000-03-232802802802805,0001,400
2000-03-223003002772778,0001,385
2000-03-212953002952958,0001,475
2000-03-1731131126026014,0001,300
2000-03-1631031029430823,0001,540
2000-03-1524530524530511,0001,525
2000-03-1424024224024232,0001,210
2000-03-1326026024024057,0001,200
2000-03-102942952602609,0001,300
2000-03-0929929929029916,0001,495
2000-03-0825630025630028,0001,500
2000-03-072902902302307,0001,150
2000-03-0629029028029010,0001,450
2000-03-032902902802803,0001,400
2000-03-022902902852905,0001,450
2000-03-0133433529029020,0001,450
2000-02-2928333828333849,0001,690
2000-02-2828028027528011,0001,400
2000-02-252792792752777,0001,385
2000-02-242802802802802,0001,400
2000-02-232652652652652,0001,325
2000-02-222652652652652,0001,325
2000-02-1826128026128014,0001,400
2000-02-172602602602601,0001,300
2000-02-162512552512552,0001,275
2000-02-1529029928529018,0001,450
2000-02-1428130028129424,0001,470
2000-02-1025029024927929,0001,395
2000-02-0922225022225017,0001,250
2000-02-0821022020622015,0001,100
2000-02-072002062002055,0001,025
2000-02-042012012002003,0001,000
2000-02-032002002002009,0001,000
2000-02-022002002002003,0001,000
2000-02-012002032002036,0001,015
2000-01-312002001902009,0001,000
2000-01-281952001952004,0001,000
2000-01-272002001951957,000975
2000-01-262002002002003,0001,000
2000-01-252002002002004,0001,000
2000-01-242002052002055,0001,025
2000-01-212002002002007,0001,000
2000-01-202102102002003,0001,000
2000-01-192002001922003,0001,000
2000-01-182102102052052,0001,025
2000-01-172202202002002,0001,000
2000-01-142392392302305,0001,150
2000-01-132202502202506,0001,250
2000-01-122032032022035,0001,015
2000-01-111852001852004,0001,000
2000-01-0718519018519010,000950
2000-01-051901901901903,000950

分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株