6862 ミナトホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2001-12-27 | 55 | 60 | 55 | 60 | 15,000 | 300 |
| 2001-12-26 | 52 | 55 | 51 | 55 | 9,000 | 275 |
| 2001-12-25 | 60 | 60 | 51 | 51 | 5,000 | 255 |
| 2001-12-18 | 55 | 60 | 50 | 60 | 28,000 | 300 |
| 2001-12-14 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2001-12-13 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2001-12-12 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2001-12-11 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2001-12-10 | 61 | 61 | 60 | 60 | 2,000 | 300 |
| 2001-12-07 | 66 | 66 | 60 | 60 | 14,000 | 300 |
| 2001-12-06 | 66 | 67 | 66 | 66 | 15,000 | 330 |
| 2001-12-04 | 66 | 66 | 65 | 66 | 3,000 | 330 |
| 2001-12-03 | 70 | 70 | 66 | 66 | 2,000 | 330 |
| 2001-11-27 | 70 | 70 | 68 | 70 | 8,000 | 350 |
| 2001-11-26 | 71 | 71 | 66 | 66 | 7,000 | 330 |
| 2001-11-22 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2001-11-20 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2001-11-19 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2001-11-16 | 72 | 72 | 71 | 71 | 2,000 | 355 |
| 2001-11-14 | 72 | 72 | 71 | 71 | 12,000 | 355 |
| 2001-11-09 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2001-11-08 | 82 | 82 | 82 | 82 | 4,000 | 410 |
| 2001-11-06 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2001-11-05 | 81 | 81 | 80 | 80 | 4,000 | 400 |
| 2001-11-02 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2001-11-01 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2001-10-31 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2001-10-25 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2001-10-23 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2001-10-22 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2001-10-15 | 83 | 83 | 83 | 83 | 3,000 | 415 |
| 2001-10-11 | 80 | 80 | 74 | 74 | 3,000 | 370 |
| 2001-10-05 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2001-10-03 | 83 | 83 | 81 | 81 | 4,000 | 405 |
| 2001-10-01 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2001-09-25 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2001-09-21 | 84 | 84 | 84 | 84 | 3,000 | 420 |
| 2001-09-20 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2001-09-19 | 81 | 82 | 81 | 82 | 4,000 | 410 |
| 2001-09-17 | 81 | 81 | 81 | 81 | 2,000 | 405 |
| 2001-09-14 | 81 | 81 | 80 | 80 | 3,000 | 400 |
| 2001-09-12 | 81 | 81 | 80 | 81 | 8,000 | 405 |
| 2001-09-11 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2001-09-10 | 89 | 90 | 89 | 89 | 4,000 | 445 |
| 2001-09-07 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2001-09-06 | 85 | 90 | 85 | 90 | 11,000 | 450 |
| 2001-09-05 | 90 | 90 | 85 | 90 | 3,000 | 450 |
| 2001-09-04 | 94 | 94 | 90 | 90 | 2,000 | 450 |
| 2001-09-03 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2001-08-31 | 99 | 99 | 94 | 94 | 4,000 | 470 |
| 2001-08-30 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2001-08-29 | 103 | 103 | 100 | 100 | 5,000 | 500 |
| 2001-08-28 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2001-08-27 | 103 | 104 | 103 | 104 | 6,000 | 520 |
| 2001-08-24 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2001-08-23 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2001-08-22 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 2001-08-21 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2001-08-20 | 102 | 102 | 102 | 102 | 4,000 | 510 |
| 2001-08-17 | 103 | 103 | 102 | 102 | 3,000 | 510 |
| 2001-08-16 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2001-08-15 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2001-08-14 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2001-08-13 | 103 | 110 | 103 | 108 | 3,000 | 540 |
| 2001-08-10 | 109 | 109 | 103 | 103 | 3,000 | 515 |
| 2001-08-08 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-08-07 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2001-08-03 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-08-02 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-08-01 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2001-07-30 | 116 | 116 | 112 | 112 | 2,000 | 560 |
| 2001-07-27 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2001-07-26 | 115 | 121 | 115 | 121 | 3,000 | 605 |
| 2001-07-25 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-07-19 | 119 | 120 | 119 | 120 | 2,000 | 600 |
| 2001-07-18 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2001-07-16 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2001-07-10 | 130 | 132 | 130 | 132 | 5,000 | 660 |
| 2001-07-09 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2001-07-06 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2001-07-05 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2001-07-04 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2001-07-03 | 130 | 138 | 130 | 138 | 4,000 | 690 |
| 2001-07-02 | 131 | 133 | 131 | 133 | 4,000 | 665 |
| 2001-06-29 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2001-06-28 | 129 | 130 | 129 | 130 | 4,000 | 650 |
| 2001-06-27 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2001-06-26 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2001-06-25 | 133 | 133 | 129 | 129 | 5,000 | 645 |
| 2001-06-22 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2001-06-21 | 130 | 131 | 130 | 130 | 7,000 | 650 |
| 2001-06-20 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2001-06-19 | 130 | 131 | 130 | 131 | 2,000 | 655 |
| 2001-06-18 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-06-15 | 132 | 132 | 131 | 131 | 4,000 | 655 |
| 2001-06-14 | 130 | 130 | 130 | 130 | 9,000 | 650 |
| 2001-06-13 | 130 | 132 | 130 | 132 | 2,000 | 660 |
| 2001-06-12 | 130 | 131 | 130 | 131 | 2,000 | 655 |
| 2001-06-11 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-06-08 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2001-06-07 | 135 | 135 | 130 | 130 | 8,000 | 650 |
| 2001-06-06 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2001-06-05 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2001-06-04 | 124 | 135 | 124 | 135 | 3,000 | 675 |
| 2001-06-01 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2001-05-31 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-05-30 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-05-28 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2001-05-25 | 150 | 150 | 149 | 149 | 5,000 | 745 |
| 2001-05-24 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-05-23 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 2001-05-22 | 150 | 150 | 149 | 149 | 2,000 | 745 |
| 2001-05-18 | 154 | 154 | 149 | 149 | 15,000 | 745 |
| 2001-05-15 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2001-05-14 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2001-05-11 | 151 | 155 | 148 | 155 | 11,000 | 775 |
| 2001-05-08 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2001-05-07 | 145 | 150 | 140 | 145 | 18,000 | 725 |
| 2001-05-02 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2001-05-01 | 150 | 152 | 150 | 152 | 2,000 | 760 |
| 2001-04-27 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 2001-04-26 | 145 | 146 | 145 | 146 | 3,000 | 730 |
| 2001-04-25 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2001-04-24 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2001-04-23 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-04-19 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-04-18 | 144 | 145 | 144 | 145 | 4,000 | 725 |
| 2001-04-13 | 145 | 145 | 141 | 141 | 10,000 | 705 |
| 2001-04-09 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2001-04-06 | 146 | 146 | 142 | 142 | 7,000 | 710 |
| 2001-04-05 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-04-04 | 145 | 145 | 140 | 140 | 2,000 | 700 |
| 2001-04-02 | 151 | 151 | 146 | 146 | 6,000 | 730 |
| 2001-03-30 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-03-29 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-03-28 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2001-03-27 | 139 | 140 | 139 | 139 | 4,000 | 695 |
| 2001-03-26 | 140 | 140 | 135 | 135 | 3,000 | 675 |
| 2001-03-23 | 155 | 155 | 135 | 135 | 9,000 | 675 |
| 2001-03-22 | 132 | 135 | 132 | 135 | 3,000 | 675 |
| 2001-03-21 | 129 | 130 | 127 | 130 | 10,000 | 650 |
| 2001-03-19 | 128 | 130 | 127 | 127 | 6,000 | 635 |
| 2001-03-16 | 129 | 130 | 129 | 130 | 2,000 | 650 |
| 2001-03-15 | 129 | 129 | 126 | 126 | 5,000 | 630 |
| 2001-03-14 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-03-13 | 130 | 130 | 128 | 128 | 6,000 | 640 |
| 2001-03-12 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2001-03-06 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2001-03-02 | 129 | 129 | 128 | 128 | 2,000 | 640 |
| 2001-03-01 | 135 | 135 | 128 | 128 | 4,000 | 640 |
| 2001-02-27 | 140 | 140 | 135 | 135 | 4,000 | 675 |
| 2001-02-26 | 140 | 140 | 126 | 126 | 4,000 | 630 |
| 2001-02-23 | 149 | 149 | 145 | 145 | 5,000 | 725 |
| 2001-02-21 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2001-02-20 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2001-02-19 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2001-02-15 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2001-02-14 | 170 | 170 | 160 | 160 | 4,000 | 800 |
| 2001-02-13 | 151 | 174 | 151 | 173 | 25,000 | 865 |
| 2001-02-09 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-02-08 | 157 | 157 | 142 | 142 | 6,000 | 710 |
| 2001-02-05 | 137 | 137 | 137 | 137 | 4,000 | 685 |
| 2001-02-01 | 134 | 134 | 134 | 134 | 7,000 | 670 |
| 2001-01-31 | 135 | 135 | 134 | 134 | 2,000 | 670 |
| 2001-01-30 | 137 | 137 | 135 | 135 | 2,000 | 675 |
| 2001-01-26 | 130 | 135 | 130 | 135 | 4,000 | 675 |
| 2001-01-22 | 136 | 136 | 136 | 136 | 7,000 | 680 |
| 2001-01-19 | 130 | 136 | 130 | 136 | 10,000 | 680 |
| 2001-01-18 | 119 | 123 | 119 | 122 | 8,000 | 610 |
| 2001-01-17 | 120 | 120 | 119 | 119 | 2,000 | 595 |
| 2001-01-15 | 119 | 119 | 117 | 119 | 4,000 | 595 |
| 2001-01-12 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2001-01-11 | 119 | 119 | 119 | 119 | 1,000 | 595 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
