6862 ミナトホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 67 | 68 | 65 | 68 | 21,000 | 340 |
| 2003-12-29 | 62 | 67 | 62 | 67 | 8,000 | 335 |
| 2003-12-26 | 62 | 63 | 62 | 62 | 4,000 | 310 |
| 2003-12-25 | 60 | 61 | 58 | 61 | 4,000 | 305 |
| 2003-12-24 | 56 | 64 | 56 | 58 | 7,000 | 290 |
| 2003-12-22 | 60 | 61 | 56 | 59 | 19,000 | 295 |
| 2003-12-19 | 63 | 63 | 58 | 61 | 13,000 | 305 |
| 2003-12-18 | 64 | 67 | 60 | 67 | 22,000 | 335 |
| 2003-12-17 | 65 | 68 | 64 | 68 | 6,000 | 340 |
| 2003-12-16 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2003-12-15 | 58 | 68 | 58 | 68 | 8,000 | 340 |
| 2003-12-12 | 69 | 69 | 63 | 63 | 10,000 | 315 |
| 2003-12-10 | 68 | 68 | 68 | 68 | 5,000 | 340 |
| 2003-12-09 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2003-12-08 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2003-12-05 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2003-12-04 | 65 | 65 | 65 | 65 | 12,000 | 325 |
| 2003-12-03 | 65 | 65 | 65 | 65 | 7,000 | 325 |
| 2003-12-01 | 68 | 69 | 68 | 69 | 7,000 | 345 |
| 2003-11-28 | 68 | 68 | 68 | 68 | 3,000 | 340 |
| 2003-11-27 | 71 | 71 | 70 | 70 | 3,000 | 350 |
| 2003-11-26 | 72 | 72 | 68 | 68 | 10,000 | 340 |
| 2003-11-25 | 74 | 74 | 72 | 72 | 3,000 | 360 |
| 2003-11-20 | 69 | 69 | 62 | 62 | 3,000 | 310 |
| 2003-11-19 | 70 | 70 | 68 | 68 | 10,000 | 340 |
| 2003-11-18 | 67 | 70 | 66 | 70 | 8,000 | 350 |
| 2003-11-12 | 80 | 80 | 77 | 77 | 4,000 | 385 |
| 2003-11-11 | 80 | 80 | 80 | 80 | 19,000 | 400 |
| 2003-11-10 | 83 | 83 | 76 | 78 | 8,000 | 390 |
| 2003-11-07 | 83 | 83 | 83 | 83 | 6,000 | 415 |
| 2003-11-06 | 88 | 88 | 85 | 88 | 8,000 | 440 |
| 2003-11-04 | 94 | 95 | 90 | 90 | 21,000 | 450 |
| 2003-10-30 | 90 | 90 | 90 | 90 | 13,000 | 450 |
| 2003-10-29 | 91 | 91 | 91 | 91 | 4,000 | 455 |
| 2003-10-28 | 91 | 91 | 91 | 91 | 5,000 | 455 |
| 2003-10-27 | 85 | 90 | 85 | 90 | 5,000 | 450 |
| 2003-10-24 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2003-10-23 | 96 | 96 | 86 | 90 | 12,000 | 450 |
| 2003-10-22 | 96 | 98 | 91 | 97 | 47,000 | 485 |
| 2003-10-21 | 100 | 100 | 91 | 95 | 64,000 | 475 |
| 2003-10-20 | 95 | 100 | 90 | 99 | 66,000 | 495 |
| 2003-10-17 | 80 | 99 | 80 | 86 | 110,000 | 430 |
| 2003-10-16 | 77 | 78 | 76 | 78 | 19,000 | 390 |
| 2003-10-15 | 78 | 78 | 76 | 76 | 11,000 | 380 |
| 2003-10-14 | 78 | 78 | 77 | 78 | 14,000 | 390 |
| 2003-10-10 | 79 | 79 | 77 | 79 | 5,000 | 395 |
| 2003-10-09 | 77 | 77 | 76 | 77 | 7,000 | 385 |
| 2003-10-08 | 78 | 79 | 75 | 79 | 29,000 | 395 |
| 2003-10-07 | 79 | 79 | 71 | 77 | 20,000 | 385 |
| 2003-10-06 | 80 | 80 | 79 | 79 | 12,000 | 395 |
| 2003-10-02 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2003-10-01 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2003-09-30 | 84 | 84 | 83 | 83 | 5,000 | 415 |
| 2003-09-25 | 80 | 85 | 80 | 85 | 2,000 | 425 |
| 2003-09-24 | 82 | 82 | 80 | 80 | 4,000 | 400 |
| 2003-09-22 | 82 | 85 | 82 | 85 | 6,000 | 425 |
| 2003-09-19 | 83 | 87 | 83 | 87 | 30,000 | 435 |
| 2003-09-18 | 83 | 85 | 83 | 85 | 4,000 | 425 |
| 2003-09-17 | 87 | 88 | 83 | 83 | 20,000 | 415 |
| 2003-09-11 | 85 | 85 | 82 | 82 | 5,000 | 410 |
| 2003-09-10 | 90 | 90 | 89 | 89 | 7,000 | 445 |
| 2003-09-09 | 92 | 92 | 86 | 89 | 25,000 | 445 |
| 2003-09-08 | 93 | 93 | 92 | 92 | 6,000 | 460 |
| 2003-09-05 | 91 | 96 | 91 | 93 | 22,000 | 465 |
| 2003-09-04 | 89 | 93 | 89 | 90 | 39,000 | 450 |
| 2003-09-03 | 87 | 88 | 86 | 88 | 5,000 | 440 |
| 2003-09-02 | 85 | 87 | 85 | 86 | 16,000 | 430 |
| 2003-09-01 | 83 | 84 | 81 | 83 | 17,000 | 415 |
| 2003-08-29 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2003-08-28 | 86 | 86 | 85 | 86 | 26,000 | 430 |
| 2003-08-27 | 99 | 99 | 85 | 91 | 87,000 | 455 |
| 2003-08-26 | 82 | 99 | 82 | 99 | 161,000 | 495 |
| 2003-08-25 | 76 | 79 | 76 | 76 | 11,000 | 380 |
| 2003-08-22 | 71 | 76 | 71 | 76 | 19,000 | 380 |
| 2003-08-21 | 70 | 70 | 69 | 69 | 14,000 | 345 |
| 2003-08-20 | 69 | 69 | 69 | 69 | 6,000 | 345 |
| 2003-08-19 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2003-08-18 | 67 | 67 | 66 | 67 | 10,000 | 335 |
| 2003-08-13 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2003-08-12 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2003-08-08 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2003-08-06 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2003-08-05 | 69 | 69 | 68 | 68 | 3,000 | 340 |
| 2003-08-01 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2003-07-31 | 69 | 72 | 67 | 67 | 9,000 | 335 |
| 2003-07-30 | 71 | 71 | 71 | 71 | 3,000 | 355 |
| 2003-07-28 | 67 | 67 | 67 | 67 | 4,000 | 335 |
| 2003-07-25 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2003-07-24 | 65 | 68 | 65 | 68 | 13,000 | 340 |
| 2003-07-22 | 70 | 70 | 68 | 68 | 3,000 | 340 |
| 2003-07-18 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2003-07-17 | 76 | 78 | 73 | 78 | 4,000 | 390 |
| 2003-07-16 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2003-07-15 | 77 | 77 | 75 | 75 | 14,000 | 375 |
| 2003-07-14 | 77 | 77 | 77 | 77 | 11,000 | 385 |
| 2003-07-11 | 76 | 79 | 75 | 79 | 23,000 | 395 |
| 2003-07-10 | 87 | 87 | 77 | 79 | 18,000 | 395 |
| 2003-07-09 | 87 | 88 | 78 | 88 | 15,000 | 440 |
| 2003-07-08 | 95 | 95 | 87 | 91 | 26,000 | 455 |
| 2003-07-07 | 87 | 95 | 87 | 90 | 57,000 | 450 |
| 2003-07-04 | 82 | 92 | 81 | 84 | 53,000 | 420 |
| 2003-07-03 | 83 | 100 | 80 | 80 | 171,000 | 400 |
| 2003-07-02 | 71 | 80 | 71 | 77 | 38,000 | 385 |
| 2003-07-01 | 71 | 71 | 70 | 71 | 11,000 | 355 |
| 2003-06-30 | 71 | 72 | 70 | 70 | 19,000 | 350 |
| 2003-06-27 | 68 | 71 | 68 | 71 | 25,000 | 355 |
| 2003-06-26 | 68 | 68 | 66 | 66 | 21,000 | 330 |
| 2003-06-25 | 67 | 67 | 66 | 67 | 8,000 | 335 |
| 2003-06-24 | 69 | 70 | 66 | 67 | 25,000 | 335 |
| 2003-06-23 | 66 | 66 | 65 | 66 | 9,000 | 330 |
| 2003-06-20 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2003-06-19 | 66 | 67 | 60 | 67 | 22,000 | 335 |
| 2003-06-18 | 66 | 68 | 65 | 65 | 15,000 | 325 |
| 2003-06-17 | 66 | 66 | 66 | 66 | 7,000 | 330 |
| 2003-06-16 | 63 | 67 | 63 | 67 | 21,000 | 335 |
| 2003-06-13 | 67 | 67 | 60 | 66 | 58,000 | 330 |
| 2003-06-12 | 70 | 70 | 66 | 66 | 8,000 | 330 |
| 2003-06-11 | 68 | 68 | 67 | 67 | 9,000 | 335 |
| 2003-06-10 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2003-06-09 | 65 | 65 | 63 | 65 | 11,000 | 325 |
| 2003-06-06 | 63 | 63 | 62 | 63 | 7,000 | 315 |
| 2003-06-05 | 63 | 63 | 61 | 61 | 25,000 | 305 |
| 2003-06-04 | 65 | 65 | 63 | 63 | 35,000 | 315 |
| 2003-06-03 | 69 | 69 | 63 | 69 | 17,000 | 345 |
| 2003-06-02 | 61 | 68 | 61 | 68 | 32,000 | 340 |
| 2003-05-30 | 61 | 61 | 60 | 60 | 5,000 | 300 |
| 2003-05-29 | 55 | 60 | 55 | 60 | 24,000 | 300 |
| 2003-05-28 | 65 | 65 | 60 | 60 | 25,000 | 300 |
| 2003-05-27 | 64 | 64 | 61 | 64 | 19,000 | 320 |
| 2003-05-26 | 64 | 64 | 61 | 61 | 21,000 | 305 |
| 2003-05-23 | 60 | 65 | 60 | 65 | 14,000 | 325 |
| 2003-05-22 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-05-21 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2003-05-20 | 52 | 57 | 52 | 57 | 2,000 | 285 |
| 2003-05-19 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-05-16 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2003-05-15 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2003-05-14 | 61 | 61 | 57 | 57 | 21,000 | 285 |
| 2003-05-13 | 61 | 63 | 61 | 61 | 5,000 | 305 |
| 2003-05-12 | 60 | 62 | 60 | 62 | 5,000 | 310 |
| 2003-05-09 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-05-08 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2003-05-07 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-05-06 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2003-05-02 | 51 | 59 | 51 | 59 | 2,000 | 295 |
| 2003-04-25 | 61 | 63 | 61 | 63 | 3,000 | 315 |
| 2003-04-24 | 59 | 62 | 59 | 62 | 7,000 | 310 |
| 2003-04-22 | 63 | 63 | 60 | 60 | 4,000 | 300 |
| 2003-04-21 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-04-18 | 56 | 56 | 56 | 56 | 2,000 | 280 |
| 2003-04-16 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2003-04-15 | 57 | 58 | 57 | 57 | 15,000 | 285 |
| 2003-04-11 | 55 | 55 | 55 | 55 | 5,000 | 275 |
| 2003-04-09 | 55 | 55 | 55 | 55 | 4,000 | 275 |
| 2003-04-08 | 56 | 56 | 55 | 55 | 9,000 | 275 |
| 2003-04-07 | 56 | 56 | 56 | 56 | 7,000 | 280 |
| 2003-04-04 | 55 | 56 | 55 | 56 | 13,000 | 280 |
| 2003-04-03 | 54 | 55 | 54 | 55 | 7,000 | 275 |
| 2003-03-25 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-03-20 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2003-03-14 | 56 | 56 | 56 | 56 | 2,000 | 280 |
| 2003-03-13 | 55 | 55 | 55 | 55 | 8,000 | 275 |
| 2003-03-11 | 56 | 56 | 55 | 56 | 5,000 | 280 |
| 2003-03-10 | 58 | 58 | 58 | 58 | 4,000 | 290 |
| 2003-03-07 | 61 | 61 | 58 | 58 | 13,000 | 290 |
| 2003-03-06 | 63 | 64 | 60 | 60 | 22,000 | 300 |
| 2003-03-05 | 60 | 60 | 59 | 59 | 13,000 | 295 |
| 2003-03-04 | 62 | 62 | 62 | 62 | 19,000 | 310 |
| 2003-03-03 | 67 | 67 | 67 | 67 | 10,000 | 335 |
| 2003-02-27 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2003-02-26 | 64 | 64 | 63 | 63 | 13,000 | 315 |
| 2003-02-25 | 62 | 62 | 58 | 58 | 13,000 | 290 |
| 2003-02-24 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-02-21 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2003-02-20 | 61 | 61 | 60 | 60 | 41,000 | 300 |
| 2003-02-19 | 61 | 61 | 61 | 61 | 3,000 | 305 |
| 2003-02-18 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2003-02-17 | 66 | 66 | 64 | 64 | 6,000 | 320 |
| 2003-02-14 | 67 | 67 | 65 | 65 | 10,000 | 325 |
| 2003-02-13 | 64 | 65 | 64 | 65 | 11,000 | 325 |
| 2003-02-12 | 62 | 62 | 60 | 60 | 11,000 | 300 |
| 2003-02-10 | 60 | 64 | 60 | 64 | 5,000 | 320 |
| 2003-02-04 | 61 | 61 | 58 | 58 | 15,000 | 290 |
| 2003-01-31 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2003-01-28 | 68 | 68 | 65 | 65 | 11,000 | 325 |
| 2003-01-27 | 79 | 79 | 65 | 65 | 4,000 | 325 |
| 2003-01-22 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2003-01-21 | 65 | 65 | 62 | 62 | 3,000 | 310 |
| 2003-01-20 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2003-01-17 | 69 | 69 | 69 | 69 | 2,000 | 345 |
| 2003-01-16 | 61 | 89 | 61 | 66 | 29,000 | 330 |
| 2003-01-15 | 59 | 60 | 59 | 60 | 5,000 | 300 |
| 2003-01-14 | 50 | 50 | 50 | 50 | 1,000 | 250 |
| 2003-01-08 | 58 | 58 | 58 | 58 | 6,000 | 290 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
