6862 ミナトホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	124	124	124	124	1,000	620
2004-12-29	123	124	123	124	4,000	620
2004-12-27	124	124	120	124	8,000	620
2004-12-24	124	124	124	124	8,000	620
2004-12-22	124	126	124	124	13,000	620
2004-12-21	125	128	124	124	26,000	620
2004-12-20	124	125	123	124	24,000	620
2004-12-17	117	123	117	123	45,000	615
2004-12-16	122	122	119	119	7,000	595
2004-12-15	118	127	116	123	35,000	615
2004-12-14	124	124	119	123	19,000	615
2004-12-13	124	125	119	125	14,000	625
2004-12-10	118	121	116	121	41,000	605
2004-12-09	116	116	116	116	4,000	580
2004-12-08	123	123	116	121	23,000	605
2004-12-07	123	125	119	125	16,000	625
2004-12-06	119	123	114	122	44,000	610
2004-12-03	116	116	115	115	27,000	575
2004-12-02	116	116	113	113	20,000	565
2004-12-01	115	116	112	113	14,000	565
2004-11-30	114	118	114	115	20,000	575
2004-11-29	115	115	113	113	5,000	565
2004-11-26	112	114	112	112	12,000	560
2004-11-25	116	116	112	113	13,000	565
2004-11-24	115	116	111	111	42,000	555
2004-11-22	116	116	111	113	34,000	565
2004-11-19	116	120	114	115	34,000	575
2004-11-18	118	120	113	115	49,000	575
2004-11-17	117	120	111	119	79,000	595
2004-11-16	127	127	108	116	152,000	580
2004-11-15	145	145	125	127	151,000	635
2004-11-12	139	170	117	142	717,000	710
2004-11-11	108	130	108	124	99,000	620
2004-11-10	104	107	104	104	15,000	520
2004-11-09	104	105	103	103	11,000	515
2004-11-08	100	104	100	104	9,000	520
2004-11-05	99	100	99	100	2,000	500
2004-11-04	101	101	97	101	22,000	505
2004-11-02	95	95	95	95	2,000	475
2004-10-29	99	99	95	99	11,000	495
2004-10-28	99	99	99	99	3,000	495
2004-10-27	95	95	95	95	5,000	475
2004-10-26	97	97	93	95	26,000	475
2004-10-25	100	100	97	97	3,000	485
2004-10-22	100	100	100	100	5,000	500
2004-10-21	97	97	97	97	2,000	485
2004-10-20	102	102	97	97	3,000	485
2004-10-19	99	103	99	102	10,000	510
2004-10-18	101	101	99	99	4,000	495
2004-10-15	98	98	98	98	11,000	490
2004-10-14	102	102	102	102	1,000	510
2004-10-13	103	104	91	102	28,000	510
2004-10-12	104	104	103	103	11,000	515
2004-10-06	108	108	108	108	5,000	540
2004-10-04	109	109	108	108	4,000	540
2004-10-01	98	103	98	103	6,000	515
2004-09-30	98	98	98	98	4,000	490
2004-09-29	97	97	97	97	1,000	485
2004-09-28	100	100	98	98	15,000	490
2004-09-27	101	101	101	101	10,000	505
2004-09-24	102	102	97	100	11,000	500
2004-09-22	101	101	100	100	2,000	500
2004-09-21	103	103	102	102	7,000	510
2004-09-17	108	108	104	104	10,000	520
2004-09-16	105	105	104	104	9,000	520
2004-09-15	104	104	104	104	5,000	520
2004-09-14	103	110	103	105	9,000	525
2004-09-13	103	105	103	105	8,000	525
2004-09-10	105	107	105	107	4,000	535
2004-09-09	105	105	105	105	2,000	525
2004-09-08	105	105	105	105	5,000	525
2004-09-07	105	105	104	104	7,000	520
2004-09-06	108	108	105	105	5,000	525
2004-09-03	108	108	108	108	5,000	540
2004-09-02	106	106	104	105	11,000	525
2004-09-01	106	106	106	106	2,000	530
2004-08-31	106	106	106	106	2,000	530
2004-08-30	108	108	108	108	3,000	540
2004-08-27	107	107	107	107	2,000	535
2004-08-26	107	107	107	107	2,000	535
2004-08-23	105	105	105	105	7,000	525
2004-08-19	113	113	111	111	2,000	555
2004-08-17	110	110	110	110	10,000	550
2004-08-16	106	106	106	106	2,000	530
2004-08-12	105	105	105	105	1,000	525
2004-08-09	104	104	104	104	2,000	520
2004-08-05	99	111	99	111	22,000	555
2004-08-04	101	102	96	102	18,000	510
2004-08-03	106	108	105	105	21,000	525
2004-08-02	115	115	111	111	5,000	555
2004-07-30	110	115	110	111	17,000	555
2004-07-29	118	118	112	116	10,000	580
2004-07-28	115	120	115	120	8,000	600
2004-07-27	120	120	120	120	4,000	600
2004-07-23	131	133	131	133	8,000	665
2004-07-22	129	129	129	129	1,000	645
2004-07-21	127	130	127	129	9,000	645
2004-07-20	128	128	127	127	4,000	635
2004-07-16	130	131	130	130	11,000	650
2004-07-15	129	130	127	130	9,000	650
2004-07-14	132	132	131	132	11,000	660
2004-07-13	123	130	121	130	30,000	650
2004-07-12	126	127	126	127	4,000	635
2004-07-09	131	131	126	126	3,000	630
2004-07-07	124	124	124	124	2,000	620
2004-07-06	132	132	124	125	18,000	625
2004-07-05	135	135	134	135	9,000	675
2004-07-02	135	138	134	135	31,000	675
2004-07-01	135	137	131	137	35,000	685
2004-06-30	126	130	126	130	25,000	650
2004-06-29	123	124	122	124	17,000	620
2004-06-28	120	122	120	122	13,000	610
2004-06-25	120	120	120	120	12,000	600
2004-06-24	124	124	120	120	26,000	600
2004-06-23	120	121	120	121	12,000	605
2004-06-22	121	121	119	119	13,000	595
2004-06-21	127	127	124	124	6,000	620
2004-06-18	124	125	124	124	8,000	620
2004-06-17	122	127	122	127	14,000	635
2004-06-16	128	128	126	128	11,000	640
2004-06-15	131	133	128	128	13,000	640
2004-06-14	121	130	121	130	15,000	650
2004-06-11	120	121	120	121	7,000	605
2004-06-10	120	122	120	120	5,000	600
2004-06-09	121	121	120	120	9,000	600
2004-06-08	123	123	120	121	20,000	605
2004-06-07	120	123	120	120	20,000	600
2004-06-04	119	124	119	120	19,000	600
2004-06-03	120	120	120	120	25,000	600
2004-06-02	123	123	122	122	3,000	610
2004-06-01	123	123	122	122	5,000	610
2004-05-31	120	120	120	120	2,000	600
2004-05-28	127	128	127	128	3,000	640
2004-05-27	127	127	127	127	3,000	635
2004-05-26	120	127	119	127	20,000	635
2004-05-25	130	130	120	120	20,000	600
2004-05-24	143	143	127	127	10,000	635
2004-05-21	135	145	135	145	10,000	725
2004-05-20	129	129	127	127	5,000	635
2004-05-19	120	125	120	125	10,000	625
2004-05-18	115	115	112	112	10,000	560
2004-05-17	120	120	120	120	5,000	600
2004-05-14	126	126	120	120	31,000	600
2004-05-13	126	126	121	125	21,000	625
2004-05-12	118	125	118	125	11,000	625
2004-05-11	130	130	117	118	19,000	590
2004-05-10	146	146	136	139	27,000	695
2004-05-07	140	141	140	140	18,000	700
2004-05-06	140	150	140	140	12,000	700
2004-04-30	142	144	138	142	10,000	710
2004-04-28	138	140	136	140	18,000	700
2004-04-27	140	140	136	136	21,000	680
2004-04-26	140	142	138	141	13,000	705
2004-04-23	144	144	140	144	15,000	720
2004-04-22	143	145	140	140	25,000	700
2004-04-21	148	148	136	144	12,000	720
2004-04-20	150	150	148	148	10,000	740
2004-04-19	160	160	154	154	11,000	770
2004-04-16	163	164	154	160	13,000	800
2004-04-15	160	163	151	163	33,000	815
2004-04-14	165	170	160	160	58,000	800
2004-04-13	151	170	151	160	109,000	800
2004-04-12	150	151	143	149	22,000	745
2004-04-09	153	153	141	151	47,000	755
2004-04-08	151	151	149	151	13,000	755
2004-04-07	148	150	140	150	33,000	750
2004-04-06	153	153	140	147	33,000	735
2004-04-05	149	154	144	154	33,000	770
2004-04-02	140	147	140	147	9,000	735
2004-04-01	145	149	140	140	40,000	700
2004-03-31	139	154	139	149	92,000	745
2004-03-30	136	140	132	139	48,000	695
2004-03-29	137	139	133	133	66,000	665
2004-03-26	146	146	136	145	50,000	725
2004-03-25	150	151	141	144	29,000	720
2004-03-24	140	151	139	151	53,000	755
2004-03-23	140	140	135	135	28,000	675
2004-03-22	146	146	134	140	26,000	700
2004-03-19	143	150	134	143	45,000	715
2004-03-18	159	163	138	139	145,000	695
2004-03-17	166	170	152	155	145,000	775
2004-03-16	147	168	144	165	208,000	825
2004-03-15	158	160	130	137	243,000	685
2004-03-12	155	180	145	152	346,000	760
2004-03-11	159	202	146	168	325,000	840
2004-03-10	118	158	118	158	421,000	790
2004-03-09	108	115	105	108	131,000	540
2004-03-08	90	118	90	108	117,000	540
2004-03-05	90	93	88	90	44,000	450
2004-03-04	75	90	75	88	83,000	440
2004-03-03	78	78	76	77	14,000	385
2004-03-02	80	80	77	77	36,000	385
2004-03-01	78	82	78	80	12,000	400
2004-02-27	77	82	77	82	19,000	410
2004-02-26	82	82	75	80	43,000	400
2004-02-25	83	83	79	79	19,000	395
2004-02-24	88	90	85	85	48,000	425
2004-02-23	87	89	79	89	29,000	445
2004-02-20	78	89	78	82	66,000	410
2004-02-19	75	78	74	78	39,000	390
2004-02-17	76	76	73	73	6,000	365
2004-02-16	75	75	75	75	4,000	375
2004-02-13	73	73	73	73	9,000	365
2004-02-12	73	74	73	73	8,000	365
2004-02-10	73	73	73	73	6,000	365
2004-02-09	75	75	73	74	9,000	370
2004-02-06	75	75	75	75	6,000	375
2004-02-05	74	74	73	73	12,000	365
2004-02-04	74	76	74	74	27,000	370
2004-02-03	75	76	73	76	25,000	380
2004-02-02	77	77	74	74	11,000	370
2004-01-30	78	78	73	76	66,000	380
2004-01-29	77	77	77	77	4,000	385
2004-01-28	75	75	75	75	8,000	375
2004-01-27	76	76	76	76	3,000	380
2004-01-26	75	79	73	73	19,000	365
2004-01-23	76	76	75	75	4,000	375
2004-01-22	76	77	73	77	19,000	385
2004-01-21	80	80	75	76	15,000	380
2004-01-20	80	80	78	80	8,000	400
2004-01-19	75	79	75	79	9,000	395
2004-01-16	76	77	70	73	7,000	365
2004-01-15	72	76	72	76	9,000	380
2004-01-14	72	73	72	72	6,000	360
2004-01-13	71	72	71	72	11,000	360
2004-01-09	72	72	70	72	18,000	360
2004-01-08	70	70	70	70	10,000	350
2004-01-07	70	70	70	70	4,000	350
2004-01-06	70	70	70	70	8,000	350
2004-01-05	69	70	69	69	7,000	345

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30