6862 ミナトホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 56 | 58 | 56 | 58 | 4,000 | 290 |
| 2002-12-24 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2002-12-20 | 52 | 55 | 52 | 55 | 8,000 | 275 |
| 2002-12-19 | 52 | 56 | 52 | 56 | 2,000 | 280 |
| 2002-12-18 | 51 | 52 | 51 | 52 | 3,000 | 260 |
| 2002-12-17 | 51 | 55 | 51 | 51 | 5,000 | 255 |
| 2002-12-13 | 50 | 50 | 50 | 50 | 1,000 | 250 |
| 2002-12-12 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2002-12-11 | 55 | 55 | 55 | 55 | 3,000 | 275 |
| 2002-12-10 | 53 | 61 | 53 | 61 | 3,000 | 305 |
| 2002-12-09 | 55 | 55 | 53 | 53 | 3,000 | 265 |
| 2002-12-06 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2002-12-04 | 52 | 52 | 52 | 52 | 2,000 | 260 |
| 2002-12-02 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2002-11-29 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2002-11-28 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2002-11-25 | 63 | 63 | 52 | 52 | 4,000 | 260 |
| 2002-11-22 | 53 | 53 | 52 | 52 | 4,000 | 260 |
| 2002-11-21 | 50 | 50 | 50 | 50 | 2,000 | 250 |
| 2002-11-14 | 56 | 60 | 56 | 60 | 3,000 | 300 |
| 2002-11-13 | 57 | 57 | 57 | 57 | 3,000 | 285 |
| 2002-11-12 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2002-11-07 | 60 | 65 | 60 | 65 | 10,000 | 325 |
| 2002-11-05 | 55 | 55 | 55 | 55 | 2,000 | 275 |
| 2002-10-31 | 56 | 56 | 56 | 56 | 2,000 | 280 |
| 2002-10-29 | 56 | 56 | 56 | 56 | 2,000 | 280 |
| 2002-10-28 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2002-10-25 | 58 | 65 | 58 | 65 | 2,000 | 325 |
| 2002-10-23 | 56 | 56 | 56 | 56 | 1,000 | 280 |
| 2002-10-22 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2002-10-21 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2002-10-18 | 55 | 55 | 52 | 55 | 3,000 | 275 |
| 2002-10-17 | 59 | 59 | 53 | 53 | 2,000 | 265 |
| 2002-10-11 | 59 | 60 | 55 | 60 | 7,000 | 300 |
| 2002-10-09 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2002-10-08 | 60 | 60 | 60 | 60 | 9,000 | 300 |
| 2002-10-07 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2002-10-03 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-10-01 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2002-09-27 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2002-09-25 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2002-09-24 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2002-09-19 | 66 | 70 | 66 | 70 | 3,000 | 350 |
| 2002-09-18 | 78 | 78 | 64 | 64 | 17,000 | 320 |
| 2002-09-17 | 75 | 79 | 75 | 79 | 10,000 | 395 |
| 2002-09-06 | 62 | 65 | 62 | 65 | 4,000 | 325 |
| 2002-09-05 | 62 | 63 | 62 | 63 | 2,000 | 315 |
| 2002-09-04 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2002-09-03 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2002-09-02 | 62 | 62 | 62 | 62 | 6,000 | 310 |
| 2002-08-30 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2002-08-28 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2002-08-27 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2002-08-26 | 70 | 71 | 70 | 71 | 2,000 | 355 |
| 2002-08-23 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2002-08-22 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2002-08-20 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2002-08-19 | 73 | 73 | 67 | 67 | 2,000 | 335 |
| 2002-08-15 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2002-08-14 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-08-09 | 66 | 66 | 66 | 66 | 3,000 | 330 |
| 2002-08-08 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-08-01 | 73 | 73 | 70 | 70 | 4,000 | 350 |
| 2002-07-31 | 73 | 73 | 73 | 73 | 2,000 | 365 |
| 2002-07-30 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2002-07-26 | 74 | 75 | 66 | 66 | 4,000 | 330 |
| 2002-07-25 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2002-07-24 | 68 | 68 | 68 | 68 | 2,000 | 340 |
| 2002-07-19 | 66 | 66 | 65 | 65 | 2,000 | 325 |
| 2002-07-17 | 70 | 70 | 69 | 69 | 6,000 | 345 |
| 2002-07-15 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-07-12 | 73 | 73 | 73 | 73 | 1,000 | 365 |
| 2002-07-10 | 75 | 75 | 71 | 71 | 4,000 | 355 |
| 2002-07-09 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2002-07-08 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2002-07-05 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-07-01 | 75 | 75 | 66 | 66 | 2,000 | 330 |
| 2002-06-28 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2002-06-26 | 79 | 79 | 75 | 75 | 2,000 | 375 |
| 2002-06-25 | 79 | 79 | 68 | 68 | 3,000 | 340 |
| 2002-06-24 | 75 | 75 | 75 | 75 | 7,000 | 375 |
| 2002-06-21 | 70 | 72 | 70 | 72 | 3,000 | 360 |
| 2002-06-20 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2002-06-19 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2002-06-18 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-06-17 | 75 | 75 | 65 | 65 | 3,000 | 325 |
| 2002-06-13 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2002-06-10 | 74 | 75 | 74 | 75 | 3,000 | 375 |
| 2002-06-07 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-06-05 | 75 | 75 | 70 | 70 | 3,000 | 350 |
| 2002-06-04 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-06-03 | 70 | 70 | 68 | 69 | 5,000 | 345 |
| 2002-05-31 | 82 | 82 | 75 | 75 | 3,000 | 375 |
| 2002-05-29 | 85 | 85 | 85 | 85 | 10,000 | 425 |
| 2002-05-28 | 84 | 86 | 83 | 85 | 7,000 | 425 |
| 2002-05-27 | 75 | 80 | 74 | 80 | 25,000 | 400 |
| 2002-05-24 | 75 | 80 | 75 | 75 | 16,000 | 375 |
| 2002-05-23 | 69 | 73 | 69 | 70 | 7,000 | 350 |
| 2002-05-22 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-05-20 | 66 | 66 | 66 | 66 | 3,000 | 330 |
| 2002-05-17 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2002-05-13 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2002-05-09 | 63 | 65 | 63 | 65 | 3,000 | 325 |
| 2002-05-08 | 61 | 61 | 61 | 61 | 3,000 | 305 |
| 2002-05-07 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-05-02 | 75 | 75 | 72 | 72 | 3,000 | 360 |
| 2002-04-30 | 73 | 73 | 72 | 72 | 8,000 | 360 |
| 2002-04-25 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2002-04-24 | 80 | 80 | 73 | 73 | 2,000 | 365 |
| 2002-04-22 | 75 | 75 | 73 | 73 | 13,000 | 365 |
| 2002-04-19 | 73 | 75 | 73 | 75 | 11,000 | 375 |
| 2002-04-18 | 73 | 73 | 71 | 71 | 2,000 | 355 |
| 2002-04-17 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 2002-04-16 | 71 | 75 | 71 | 75 | 10,000 | 375 |
| 2002-04-15 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-04-12 | 71 | 71 | 71 | 71 | 5,000 | 355 |
| 2002-04-11 | 75 | 75 | 75 | 75 | 9,000 | 375 |
| 2002-04-09 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2002-04-08 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2002-04-05 | 75 | 75 | 72 | 72 | 8,000 | 360 |
| 2002-04-04 | 72 | 72 | 71 | 71 | 5,000 | 355 |
| 2002-04-03 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2002-04-02 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2002-03-27 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-03-26 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2002-03-25 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2002-03-22 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-03-20 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2002-03-15 | 75 | 75 | 70 | 70 | 6,000 | 350 |
| 2002-03-13 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-03-12 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-03-11 | 85 | 86 | 85 | 86 | 3,000 | 430 |
| 2002-03-07 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-02-27 | 70 | 95 | 70 | 95 | 9,000 | 475 |
| 2002-02-25 | 70 | 70 | 66 | 66 | 7,000 | 330 |
| 2002-02-21 | 66 | 70 | 66 | 70 | 8,000 | 350 |
| 2002-02-19 | 72 | 72 | 72 | 72 | 3,000 | 360 |
| 2002-02-15 | 71 | 74 | 60 | 74 | 16,000 | 370 |
| 2002-02-14 | 70 | 75 | 70 | 75 | 19,000 | 375 |
| 2002-02-12 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-02-08 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 2002-02-07 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2002-02-06 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2002-02-05 | 68 | 68 | 63 | 68 | 8,000 | 340 |
| 2002-02-04 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2002-02-01 | 70 | 70 | 70 | 70 | 15,000 | 350 |
| 2002-01-31 | 57 | 57 | 57 | 57 | 2,000 | 285 |
| 2002-01-30 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2002-01-29 | 76 | 76 | 71 | 75 | 17,000 | 375 |
| 2002-01-28 | 67 | 77 | 67 | 77 | 5,000 | 385 |
| 2002-01-25 | 75 | 80 | 67 | 80 | 34,000 | 400 |
| 2002-01-24 | 65 | 78 | 65 | 78 | 93,000 | 390 |
| 2002-01-23 | 67 | 67 | 67 | 67 | 2,000 | 335 |
| 2002-01-22 | 68 | 69 | 65 | 69 | 14,000 | 345 |
| 2002-01-21 | 52 | 76 | 52 | 65 | 24,000 | 325 |
| 2002-01-18 | 53 | 53 | 51 | 51 | 10,000 | 255 |
| 2002-01-17 | 51 | 52 | 51 | 52 | 3,000 | 260 |
| 2002-01-16 | 55 | 55 | 50 | 51 | 15,000 | 255 |
| 2002-01-15 | 58 | 58 | 57 | 57 | 3,000 | 285 |
| 2002-01-11 | 60 | 61 | 60 | 61 | 8,000 | 305 |
| 2002-01-10 | 61 | 61 | 60 | 60 | 12,000 | 300 |
| 2002-01-09 | 60 | 61 | 60 | 61 | 5,000 | 305 |
| 2002-01-08 | 61 | 61 | 61 | 61 | 2,000 | 305 |
| 2002-01-07 | 60 | 61 | 60 | 61 | 4,000 | 305 |
| 2002-01-04 | 65 | 65 | 65 | 65 | 2,000 | 325 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
