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 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 125 | 125 | 121 | 121 | 2,000 | 605 |
| 2000-12-27 | 130 | 130 | 125 | 125 | 2,000 | 625 |
| 2000-12-26 | 125 | 125 | 125 | 125 | 7,000 | 625 |
| 2000-12-25 | 124 | 135 | 124 | 135 | 4,000 | 675 |
| 2000-12-22 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2000-12-21 | 135 | 135 | 120 | 120 | 4,000 | 600 |
| 2000-12-20 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2000-12-19 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2000-12-18 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-12-12 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-12-11 | 148 | 148 | 140 | 140 | 2,000 | 700 |
| 2000-12-08 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-12-07 | 145 | 145 | 145 | 145 | 12,000 | 725 |
| 2000-12-05 | 148 | 148 | 138 | 138 | 3,000 | 690 |
| 2000-12-04 | 148 | 150 | 148 | 150 | 3,000 | 750 |
| 2000-11-30 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-11-27 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 2000-11-24 | 150 | 150 | 143 | 145 | 5,000 | 725 |
| 2000-11-22 | 145 | 146 | 145 | 145 | 4,000 | 725 |
| 2000-11-21 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 2000-11-20 | 159 | 159 | 148 | 148 | 6,000 | 740 |
| 2000-11-17 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 2000-11-16 | 175 | 175 | 165 | 165 | 5,000 | 825 |
| 2000-11-15 | 165 | 170 | 165 | 170 | 2,000 | 850 |
| 2000-11-14 | 175 | 175 | 162 | 162 | 2,000 | 810 |
| 2000-11-13 | 160 | 160 | 159 | 160 | 7,000 | 800 |
| 2000-11-10 | 165 | 170 | 160 | 160 | 5,000 | 800 |
| 2000-11-08 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-11-07 | 163 | 164 | 163 | 164 | 2,000 | 820 |
| 2000-11-06 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-11-02 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2000-10-30 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 2000-10-25 | 180 | 180 | 175 | 175 | 4,000 | 875 |
| 2000-10-24 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2000-10-23 | 160 | 170 | 160 | 170 | 5,000 | 850 |
| 2000-10-20 | 154 | 160 | 154 | 160 | 4,000 | 800 |
| 2000-10-18 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2000-10-17 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-10-16 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2000-10-13 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2000-10-12 | 160 | 161 | 160 | 161 | 4,000 | 805 |
| 2000-10-11 | 171 | 171 | 160 | 160 | 5,000 | 800 |
| 2000-10-10 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2000-10-06 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2000-10-05 | 180 | 180 | 170 | 170 | 5,000 | 850 |
| 2000-10-04 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2000-10-03 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2000-10-02 | 185 | 190 | 185 | 185 | 3,000 | 925 |
| 2000-09-29 | 190 | 190 | 185 | 185 | 6,000 | 925 |
| 2000-09-26 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2000-09-22 | 187 | 187 | 185 | 185 | 8,000 | 925 |
| 2000-09-21 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 2000-09-20 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2000-09-19 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2000-09-18 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2000-09-14 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-09-12 | 190 | 190 | 185 | 190 | 5,000 | 950 |
| 2000-09-11 | 200 | 200 | 190 | 190 | 7,000 | 950 |
| 2000-09-08 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2000-09-07 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2000-09-06 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-09-05 | 200 | 201 | 200 | 200 | 11,000 | 1,000 |
| 2000-09-04 | 195 | 200 | 195 | 200 | 5,000 | 1,000 |
| 2000-09-01 | 200 | 200 | 195 | 195 | 11,000 | 975 |
| 2000-08-31 | 205 | 205 | 195 | 200 | 11,000 | 1,000 |
| 2000-08-30 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2000-08-29 | 210 | 210 | 201 | 207 | 5,000 | 1,035 |
| 2000-08-25 | 201 | 202 | 200 | 200 | 7,000 | 1,000 |
| 2000-08-24 | 210 | 210 | 201 | 201 | 3,000 | 1,005 |
| 2000-08-23 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2000-08-18 | 205 | 210 | 205 | 210 | 3,000 | 1,050 |
| 2000-08-17 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2000-08-16 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2000-08-15 | 201 | 205 | 201 | 205 | 2,000 | 1,025 |
| 2000-08-14 | 200 | 200 | 195 | 200 | 9,000 | 1,000 |
| 2000-08-11 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2000-08-10 | 195 | 200 | 195 | 200 | 5,000 | 1,000 |
| 2000-08-08 | 196 | 200 | 196 | 200 | 6,000 | 1,000 |
| 2000-08-07 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2000-08-04 | 197 | 197 | 190 | 190 | 5,000 | 950 |
| 2000-08-03 | 200 | 200 | 197 | 197 | 4,000 | 985 |
| 2000-08-02 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2000-08-01 | 200 | 200 | 195 | 197 | 16,000 | 985 |
| 2000-07-31 | 201 | 201 | 200 | 200 | 12,000 | 1,000 |
| 2000-07-28 | 204 | 204 | 201 | 201 | 10,000 | 1,005 |
| 2000-07-27 | 202 | 204 | 202 | 204 | 2,000 | 1,020 |
| 2000-07-26 | 210 | 210 | 202 | 202 | 4,000 | 1,010 |
| 2000-07-24 | 210 | 210 | 208 | 210 | 11,000 | 1,050 |
| 2000-07-21 | 215 | 220 | 215 | 215 | 3,000 | 1,075 |
| 2000-07-19 | 220 | 220 | 215 | 215 | 5,000 | 1,075 |
| 2000-07-18 | 227 | 227 | 220 | 220 | 9,000 | 1,100 |
| 2000-07-17 | 226 | 227 | 226 | 227 | 2,000 | 1,135 |
| 2000-07-14 | 230 | 230 | 225 | 226 | 11,000 | 1,130 |
| 2000-07-13 | 230 | 239 | 230 | 230 | 5,000 | 1,150 |
| 2000-07-12 | 240 | 240 | 230 | 230 | 12,000 | 1,150 |
| 2000-07-11 | 242 | 245 | 236 | 236 | 15,000 | 1,180 |
| 2000-07-10 | 245 | 246 | 242 | 242 | 20,000 | 1,210 |
| 2000-07-07 | 240 | 245 | 240 | 243 | 24,000 | 1,215 |
| 2000-07-06 | 245 | 249 | 235 | 240 | 22,000 | 1,200 |
| 2000-07-05 | 245 | 245 | 240 | 240 | 20,000 | 1,200 |
| 2000-07-04 | 251 | 251 | 240 | 240 | 15,000 | 1,200 |
| 2000-07-03 | 237 | 250 | 237 | 250 | 23,000 | 1,250 |
| 2000-06-30 | 230 | 235 | 230 | 235 | 15,000 | 1,175 |
| 2000-06-29 | 230 | 230 | 230 | 230 | 11,000 | 1,150 |
| 2000-06-28 | 230 | 230 | 229 | 229 | 3,000 | 1,145 |
| 2000-06-27 | 228 | 230 | 228 | 230 | 8,000 | 1,150 |
| 2000-06-26 | 236 | 237 | 223 | 230 | 22,000 | 1,150 |
| 2000-06-23 | 260 | 260 | 231 | 235 | 12,000 | 1,175 |
| 2000-06-22 | 230 | 260 | 230 | 260 | 19,000 | 1,300 |
| 2000-06-21 | 222 | 230 | 222 | 230 | 11,000 | 1,150 |
| 2000-06-20 | 220 | 221 | 220 | 220 | 11,000 | 1,100 |
| 2000-06-19 | 215 | 220 | 215 | 219 | 11,000 | 1,095 |
| 2000-06-16 | 220 | 220 | 215 | 215 | 12,000 | 1,075 |
| 2000-06-15 | 220 | 221 | 220 | 221 | 9,000 | 1,105 |
| 2000-06-14 | 221 | 221 | 220 | 220 | 5,000 | 1,100 |
| 2000-06-13 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 2000-06-12 | 225 | 225 | 220 | 225 | 5,000 | 1,125 |
| 2000-06-09 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2000-06-08 | 250 | 250 | 230 | 230 | 10,000 | 1,150 |
| 2000-06-07 | 200 | 275 | 200 | 250 | 33,000 | 1,250 |
| 2000-06-06 | 203 | 203 | 200 | 200 | 8,000 | 1,000 |
| 2000-06-05 | 205 | 205 | 200 | 205 | 9,000 | 1,025 |
| 2000-06-02 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2000-06-01 | 201 | 205 | 200 | 205 | 9,000 | 1,025 |
| 2000-05-31 | 209 | 210 | 200 | 201 | 7,000 | 1,005 |
| 2000-05-30 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-05-29 | 211 | 211 | 210 | 211 | 7,000 | 1,055 |
| 2000-05-25 | 210 | 220 | 210 | 220 | 3,000 | 1,100 |
| 2000-05-24 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2000-05-23 | 220 | 220 | 200 | 200 | 5,000 | 1,000 |
| 2000-05-22 | 222 | 222 | 220 | 220 | 4,000 | 1,100 |
| 2000-05-18 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2000-05-17 | 234 | 234 | 230 | 230 | 8,000 | 1,150 |
| 2000-05-12 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-05-11 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-05-10 | 241 | 245 | 240 | 245 | 5,000 | 1,225 |
| 2000-05-09 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-05-08 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-05-02 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2000-05-01 | 241 | 245 | 235 | 235 | 6,000 | 1,175 |
| 2000-04-28 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 2000-04-27 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-04-26 | 230 | 240 | 230 | 240 | 6,000 | 1,200 |
| 2000-04-25 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2000-04-21 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2000-04-20 | 220 | 240 | 220 | 240 | 3,000 | 1,200 |
| 2000-04-18 | 220 | 221 | 220 | 221 | 2,000 | 1,105 |
| 2000-04-14 | 249 | 249 | 240 | 240 | 4,000 | 1,200 |
| 2000-04-13 | 260 | 262 | 250 | 250 | 5,000 | 1,250 |
| 2000-04-12 | 263 | 263 | 262 | 262 | 5,000 | 1,310 |
| 2000-04-11 | 265 | 268 | 263 | 268 | 9,000 | 1,340 |
| 2000-04-07 | 260 | 270 | 260 | 270 | 11,000 | 1,350 |
| 2000-04-06 | 265 | 265 | 262 | 262 | 2,000 | 1,310 |
| 2000-04-05 | 270 | 270 | 261 | 262 | 5,000 | 1,310 |
| 2000-04-04 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2000-04-03 | 280 | 280 | 261 | 271 | 5,000 | 1,355 |
| 2000-03-30 | 280 | 299 | 280 | 299 | 8,000 | 1,495 |
| 2000-03-29 | 271 | 300 | 260 | 300 | 20,000 | 1,500 |
| 2000-03-28 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2000-03-27 | 290 | 290 | 270 | 270 | 4,000 | 1,350 |
| 2000-03-24 | 284 | 284 | 260 | 260 | 14,000 | 1,300 |
| 2000-03-23 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2000-03-22 | 300 | 300 | 277 | 277 | 8,000 | 1,385 |
| 2000-03-21 | 295 | 300 | 295 | 295 | 8,000 | 1,475 |
| 2000-03-17 | 311 | 311 | 260 | 260 | 14,000 | 1,300 |
| 2000-03-16 | 310 | 310 | 294 | 308 | 23,000 | 1,540 |
| 2000-03-15 | 245 | 305 | 245 | 305 | 11,000 | 1,525 |
| 2000-03-14 | 240 | 242 | 240 | 242 | 32,000 | 1,210 |
| 2000-03-13 | 260 | 260 | 240 | 240 | 57,000 | 1,200 |
| 2000-03-10 | 294 | 295 | 260 | 260 | 9,000 | 1,300 |
| 2000-03-09 | 299 | 299 | 290 | 299 | 16,000 | 1,495 |
| 2000-03-08 | 256 | 300 | 256 | 300 | 28,000 | 1,500 |
| 2000-03-07 | 290 | 290 | 230 | 230 | 7,000 | 1,150 |
| 2000-03-06 | 290 | 290 | 280 | 290 | 10,000 | 1,450 |
| 2000-03-03 | 290 | 290 | 280 | 280 | 3,000 | 1,400 |
| 2000-03-02 | 290 | 290 | 285 | 290 | 5,000 | 1,450 |
| 2000-03-01 | 334 | 335 | 290 | 290 | 20,000 | 1,450 |
| 2000-02-29 | 283 | 338 | 283 | 338 | 49,000 | 1,690 |
| 2000-02-28 | 280 | 280 | 275 | 280 | 11,000 | 1,400 |
| 2000-02-25 | 279 | 279 | 275 | 277 | 7,000 | 1,385 |
| 2000-02-24 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-02-23 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-02-22 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-02-18 | 261 | 280 | 261 | 280 | 14,000 | 1,400 |
| 2000-02-17 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-02-16 | 251 | 255 | 251 | 255 | 2,000 | 1,275 |
| 2000-02-15 | 290 | 299 | 285 | 290 | 18,000 | 1,450 |
| 2000-02-14 | 281 | 300 | 281 | 294 | 24,000 | 1,470 |
| 2000-02-10 | 250 | 290 | 249 | 279 | 29,000 | 1,395 |
| 2000-02-09 | 222 | 250 | 222 | 250 | 17,000 | 1,250 |
| 2000-02-08 | 210 | 220 | 206 | 220 | 15,000 | 1,100 |
| 2000-02-07 | 200 | 206 | 200 | 205 | 5,000 | 1,025 |
| 2000-02-04 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2000-02-03 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 2000-02-02 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2000-02-01 | 200 | 203 | 200 | 203 | 6,000 | 1,015 |
| 2000-01-31 | 200 | 200 | 190 | 200 | 9,000 | 1,000 |
| 2000-01-28 | 195 | 200 | 195 | 200 | 4,000 | 1,000 |
| 2000-01-27 | 200 | 200 | 195 | 195 | 7,000 | 975 |
| 2000-01-26 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2000-01-25 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2000-01-24 | 200 | 205 | 200 | 205 | 5,000 | 1,025 |
| 2000-01-21 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2000-01-20 | 210 | 210 | 200 | 200 | 3,000 | 1,000 |
| 2000-01-19 | 200 | 200 | 192 | 200 | 3,000 | 1,000 |
| 2000-01-18 | 210 | 210 | 205 | 205 | 2,000 | 1,025 |
| 2000-01-17 | 220 | 220 | 200 | 200 | 2,000 | 1,000 |
| 2000-01-14 | 239 | 239 | 230 | 230 | 5,000 | 1,150 |
| 2000-01-13 | 220 | 250 | 220 | 250 | 6,000 | 1,250 |
| 2000-01-12 | 203 | 203 | 202 | 203 | 5,000 | 1,015 |
| 2000-01-11 | 185 | 200 | 185 | 200 | 4,000 | 1,000 |
| 2000-01-07 | 185 | 190 | 185 | 190 | 10,000 | 950 |
| 2000-01-05 | 190 | 190 | 190 | 190 | 3,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
