6862 ミナトホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 227 | 227 | 223 | 223 | 52,000 | 1,115 |
| 2005-12-29 | 230 | 233 | 227 | 228 | 93,000 | 1,140 |
| 2005-12-28 | 226 | 239 | 224 | 235 | 83,000 | 1,175 |
| 2005-12-27 | 227 | 230 | 222 | 224 | 58,000 | 1,120 |
| 2005-12-26 | 230 | 231 | 223 | 223 | 57,000 | 1,115 |
| 2005-12-22 | 230 | 230 | 224 | 226 | 174,000 | 1,130 |
| 2005-12-21 | 235 | 237 | 228 | 230 | 86,000 | 1,150 |
| 2005-12-20 | 237 | 237 | 228 | 235 | 112,000 | 1,175 |
| 2005-12-19 | 253 | 253 | 244 | 244 | 130,000 | 1,220 |
| 2005-12-16 | 261 | 263 | 250 | 251 | 292,000 | 1,255 |
| 2005-12-15 | 250 | 293 | 250 | 256 | 2,390,000 | 1,280 |
| 2005-12-14 | 253 | 254 | 246 | 247 | 127,000 | 1,235 |
| 2005-12-13 | 252 | 266 | 248 | 256 | 138,000 | 1,280 |
| 2005-12-12 | 255 | 255 | 247 | 250 | 75,000 | 1,250 |
| 2005-12-09 | 249 | 257 | 240 | 253 | 108,000 | 1,265 |
| 2005-12-08 | 256 | 256 | 249 | 250 | 64,000 | 1,250 |
| 2005-12-07 | 258 | 260 | 252 | 255 | 71,000 | 1,275 |
| 2005-12-06 | 254 | 271 | 249 | 260 | 233,000 | 1,300 |
| 2005-12-05 | 263 | 263 | 253 | 254 | 94,000 | 1,270 |
| 2005-12-02 | 268 | 270 | 257 | 261 | 102,000 | 1,305 |
| 2005-12-01 | 270 | 279 | 261 | 267 | 181,000 | 1,335 |
| 2005-11-30 | 283 | 289 | 269 | 274 | 703,000 | 1,370 |
| 2005-11-29 | 280 | 291 | 265 | 268 | 903,000 | 1,340 |
| 2005-11-28 | 243 | 306 | 242 | 295 | 3,622,000 | 1,475 |
| 2005-11-25 | 250 | 250 | 230 | 233 | 307,000 | 1,165 |
| 2005-11-24 | 270 | 294 | 247 | 253 | 711,000 | 1,265 |
| 2005-11-22 | 271 | 324 | 271 | 273 | 4,332,000 | 1,365 |
| 2005-11-21 | 219 | 295 | 216 | 271 | 5,150,000 | 1,355 |
| 2005-11-18 | 227 | 234 | 214 | 215 | 989,000 | 1,075 |
| 2005-11-17 | 198 | 242 | 195 | 237 | 3,675,000 | 1,185 |
| 2005-11-16 | 192 | 195 | 186 | 195 | 56,000 | 975 |
| 2005-11-15 | 191 | 194 | 190 | 192 | 39,000 | 960 |
| 2005-11-14 | 194 | 199 | 194 | 199 | 24,000 | 995 |
| 2005-11-11 | 197 | 198 | 190 | 195 | 16,000 | 975 |
| 2005-11-10 | 196 | 196 | 190 | 192 | 42,000 | 960 |
| 2005-11-09 | 200 | 200 | 194 | 197 | 32,000 | 985 |
| 2005-11-08 | 203 | 204 | 200 | 200 | 41,000 | 1,000 |
| 2005-11-07 | 203 | 205 | 200 | 203 | 108,000 | 1,015 |
| 2005-11-04 | 192 | 205 | 192 | 198 | 764,000 | 990 |
| 2005-11-02 | 185 | 191 | 185 | 191 | 110,000 | 955 |
| 2005-11-01 | 186 | 187 | 185 | 186 | 22,000 | 930 |
| 2005-10-31 | 186 | 187 | 181 | 185 | 33,000 | 925 |
| 2005-10-28 | 189 | 189 | 187 | 187 | 4,000 | 935 |
| 2005-10-27 | 188 | 190 | 188 | 190 | 18,000 | 950 |
| 2005-10-26 | 188 | 189 | 185 | 185 | 33,000 | 925 |
| 2005-10-25 | 188 | 188 | 184 | 184 | 6,000 | 920 |
| 2005-10-24 | 189 | 189 | 187 | 187 | 8,000 | 935 |
| 2005-10-21 | 188 | 188 | 180 | 187 | 20,000 | 935 |
| 2005-10-20 | 183 | 189 | 183 | 187 | 27,000 | 935 |
| 2005-10-19 | 184 | 184 | 182 | 182 | 25,000 | 910 |
| 2005-10-18 | 187 | 187 | 186 | 186 | 20,000 | 930 |
| 2005-10-17 | 189 | 189 | 186 | 187 | 33,000 | 935 |
| 2005-10-14 | 190 | 193 | 190 | 190 | 37,000 | 950 |
| 2005-10-13 | 193 | 207 | 186 | 188 | 284,000 | 940 |
| 2005-10-12 | 197 | 197 | 186 | 186 | 19,000 | 930 |
| 2005-10-11 | 191 | 198 | 188 | 198 | 19,000 | 990 |
| 2005-10-07 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2005-10-06 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2005-10-05 | 195 | 195 | 193 | 193 | 9,000 | 965 |
| 2005-10-04 | 194 | 195 | 193 | 195 | 19,000 | 975 |
| 2005-10-03 | 189 | 192 | 188 | 192 | 11,000 | 960 |
| 2005-09-30 | 191 | 191 | 188 | 188 | 8,000 | 940 |
| 2005-09-29 | 194 | 194 | 190 | 193 | 21,000 | 965 |
| 2005-09-28 | 185 | 190 | 185 | 188 | 23,000 | 940 |
| 2005-09-27 | 196 | 196 | 188 | 188 | 43,000 | 940 |
| 2005-09-26 | 198 | 199 | 195 | 195 | 24,000 | 975 |
| 2005-09-22 | 201 | 201 | 195 | 197 | 54,000 | 985 |
| 2005-09-21 | 199 | 200 | 197 | 197 | 43,000 | 985 |
| 2005-09-20 | 200 | 200 | 184 | 199 | 74,000 | 995 |
| 2005-09-16 | 200 | 200 | 196 | 196 | 48,000 | 980 |
| 2005-09-15 | 202 | 202 | 198 | 198 | 48,000 | 990 |
| 2005-09-14 | 200 | 200 | 198 | 200 | 34,000 | 1,000 |
| 2005-09-13 | 200 | 202 | 199 | 200 | 37,000 | 1,000 |
| 2005-09-12 | 200 | 200 | 199 | 199 | 21,000 | 995 |
| 2005-09-09 | 199 | 203 | 199 | 199 | 18,000 | 995 |
| 2005-09-08 | 199 | 208 | 198 | 198 | 77,000 | 990 |
| 2005-09-07 | 200 | 200 | 197 | 199 | 20,000 | 995 |
| 2005-09-06 | 198 | 201 | 198 | 200 | 14,000 | 1,000 |
| 2005-09-05 | 197 | 198 | 196 | 197 | 11,000 | 985 |
| 2005-09-02 | 207 | 217 | 195 | 195 | 323,000 | 975 |
| 2005-09-01 | 194 | 202 | 189 | 202 | 82,000 | 1,010 |
| 2005-08-31 | 190 | 194 | 187 | 190 | 18,000 | 950 |
| 2005-08-30 | 189 | 193 | 189 | 190 | 19,000 | 950 |
| 2005-08-29 | 192 | 192 | 187 | 189 | 17,000 | 945 |
| 2005-08-26 | 194 | 194 | 191 | 191 | 21,000 | 955 |
| 2005-08-25 | 192 | 195 | 192 | 192 | 39,000 | 960 |
| 2005-08-24 | 202 | 204 | 190 | 199 | 210,000 | 995 |
| 2005-08-23 | 187 | 222 | 187 | 200 | 1,433,000 | 1,000 |
| 2005-08-22 | 187 | 187 | 187 | 187 | 12,000 | 935 |
| 2005-08-19 | 192 | 192 | 187 | 188 | 19,000 | 940 |
| 2005-08-18 | 188 | 191 | 188 | 191 | 15,000 | 955 |
| 2005-08-17 | 190 | 193 | 189 | 193 | 10,000 | 965 |
| 2005-08-16 | 195 | 195 | 190 | 190 | 4,000 | 950 |
| 2005-08-15 | 190 | 199 | 190 | 190 | 30,000 | 950 |
| 2005-08-12 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2005-08-11 | 192 | 194 | 189 | 192 | 15,000 | 960 |
| 2005-08-10 | 190 | 195 | 187 | 195 | 24,000 | 975 |
| 2005-08-09 | 183 | 189 | 183 | 186 | 21,000 | 930 |
| 2005-08-08 | 176 | 183 | 176 | 183 | 25,000 | 915 |
| 2005-08-05 | 190 | 195 | 186 | 186 | 32,000 | 930 |
| 2005-08-04 | 198 | 198 | 188 | 192 | 66,000 | 960 |
| 2005-08-03 | 207 | 207 | 198 | 198 | 96,000 | 990 |
| 2005-08-02 | 203 | 207 | 195 | 202 | 92,000 | 1,010 |
| 2005-08-01 | 209 | 209 | 198 | 198 | 58,000 | 990 |
| 2005-07-29 | 210 | 210 | 199 | 204 | 90,000 | 1,020 |
| 2005-07-28 | 195 | 208 | 194 | 208 | 186,000 | 1,040 |
| 2005-07-27 | 192 | 194 | 190 | 193 | 27,000 | 965 |
| 2005-07-26 | 188 | 188 | 186 | 187 | 38,000 | 935 |
| 2005-07-25 | 185 | 188 | 185 | 188 | 22,000 | 940 |
| 2005-07-22 | 187 | 187 | 184 | 187 | 33,000 | 935 |
| 2005-07-21 | 185 | 187 | 183 | 187 | 8,000 | 935 |
| 2005-07-20 | 185 | 186 | 183 | 185 | 21,000 | 925 |
| 2005-07-19 | 189 | 190 | 183 | 185 | 47,000 | 925 |
| 2005-07-15 | 197 | 211 | 184 | 187 | 261,000 | 935 |
| 2005-07-14 | 186 | 195 | 186 | 192 | 110,000 | 960 |
| 2005-07-13 | 183 | 188 | 181 | 185 | 29,000 | 925 |
| 2005-07-12 | 179 | 186 | 178 | 185 | 15,000 | 925 |
| 2005-07-11 | 182 | 187 | 178 | 184 | 70,000 | 920 |
| 2005-07-08 | 176 | 187 | 176 | 187 | 23,000 | 935 |
| 2005-07-07 | 178 | 181 | 178 | 180 | 24,000 | 900 |
| 2005-07-06 | 175 | 176 | 175 | 175 | 11,000 | 875 |
| 2005-07-05 | 180 | 180 | 175 | 176 | 35,000 | 880 |
| 2005-07-04 | 181 | 181 | 180 | 180 | 31,000 | 900 |
| 2005-07-01 | 186 | 186 | 182 | 182 | 30,000 | 910 |
| 2005-06-30 | 182 | 186 | 182 | 183 | 23,000 | 915 |
| 2005-06-29 | 185 | 188 | 181 | 187 | 28,000 | 935 |
| 2005-06-28 | 189 | 196 | 185 | 190 | 115,000 | 950 |
| 2005-06-27 | 181 | 185 | 181 | 184 | 26,000 | 920 |
| 2005-06-24 | 179 | 182 | 179 | 182 | 45,000 | 910 |
| 2005-06-23 | 178 | 188 | 177 | 177 | 146,000 | 885 |
| 2005-06-22 | 172 | 175 | 172 | 175 | 13,000 | 875 |
| 2005-06-21 | 175 | 177 | 171 | 171 | 32,000 | 855 |
| 2005-06-20 | 174 | 175 | 170 | 174 | 29,000 | 870 |
| 2005-06-17 | 174 | 175 | 172 | 173 | 26,000 | 865 |
| 2005-06-16 | 173 | 176 | 172 | 172 | 27,000 | 860 |
| 2005-06-15 | 174 | 175 | 172 | 173 | 19,000 | 865 |
| 2005-06-14 | 172 | 172 | 170 | 170 | 17,000 | 850 |
| 2005-06-13 | 175 | 175 | 170 | 170 | 10,000 | 850 |
| 2005-06-10 | 169 | 173 | 167 | 173 | 19,000 | 865 |
| 2005-06-09 | 174 | 174 | 169 | 169 | 15,000 | 845 |
| 2005-06-08 | 173 | 175 | 168 | 174 | 24,000 | 870 |
| 2005-06-07 | 170 | 173 | 169 | 172 | 13,000 | 860 |
| 2005-06-06 | 175 | 175 | 171 | 171 | 17,000 | 855 |
| 2005-06-03 | 175 | 179 | 173 | 176 | 31,000 | 880 |
| 2005-06-02 | 177 | 178 | 167 | 178 | 26,000 | 890 |
| 2005-06-01 | 177 | 180 | 176 | 176 | 34,000 | 880 |
| 2005-05-31 | 184 | 184 | 177 | 180 | 32,000 | 900 |
| 2005-05-30 | 180 | 199 | 175 | 180 | 254,000 | 900 |
| 2005-05-27 | 172 | 173 | 161 | 161 | 35,000 | 805 |
| 2005-05-26 | 180 | 180 | 171 | 173 | 38,000 | 865 |
| 2005-05-25 | 185 | 185 | 176 | 177 | 45,000 | 885 |
| 2005-05-24 | 180 | 200 | 175 | 184 | 412,000 | 920 |
| 2005-05-23 | 180 | 185 | 170 | 175 | 138,000 | 875 |
| 2005-05-20 | 191 | 191 | 181 | 183 | 30,000 | 915 |
| 2005-05-19 | 184 | 190 | 184 | 189 | 12,000 | 945 |
| 2005-05-18 | 182 | 186 | 182 | 183 | 24,000 | 915 |
| 2005-05-17 | 186 | 196 | 182 | 183 | 49,000 | 915 |
| 2005-05-16 | 198 | 201 | 185 | 187 | 97,000 | 935 |
| 2005-05-13 | 200 | 203 | 196 | 199 | 41,000 | 995 |
| 2005-05-12 | 202 | 207 | 195 | 198 | 202,000 | 990 |
| 2005-05-11 | 195 | 232 | 194 | 210 | 1,435,000 | 1,050 |
| 2005-05-10 | 188 | 194 | 186 | 193 | 100,000 | 965 |
| 2005-05-09 | 192 | 192 | 182 | 184 | 50,000 | 920 |
| 2005-05-06 | 189 | 193 | 188 | 188 | 51,000 | 940 |
| 2005-05-02 | 199 | 199 | 182 | 188 | 36,000 | 940 |
| 2005-04-28 | 194 | 200 | 191 | 191 | 33,000 | 955 |
| 2005-04-27 | 190 | 199 | 188 | 193 | 58,000 | 965 |
| 2005-04-26 | 202 | 202 | 190 | 198 | 72,000 | 990 |
| 2005-04-25 | 210 | 219 | 200 | 200 | 146,000 | 1,000 |
| 2005-04-22 | 224 | 225 | 208 | 211 | 292,000 | 1,055 |
| 2005-04-21 | 186 | 220 | 182 | 209 | 901,000 | 1,045 |
| 2005-04-20 | 241 | 242 | 183 | 188 | 1,423,000 | 940 |
| 2005-04-19 | 162 | 211 | 162 | 211 | 807,000 | 1,055 |
| 2005-04-18 | 174 | 174 | 157 | 161 | 205,000 | 805 |
| 2005-04-15 | 182 | 184 | 172 | 178 | 197,000 | 890 |
| 2005-04-14 | 217 | 247 | 182 | 192 | 1,911,000 | 960 |
| 2005-04-13 | 163 | 207 | 163 | 207 | 2,174,000 | 1,035 |
| 2005-04-12 | 165 | 166 | 156 | 157 | 105,000 | 785 |
| 2005-04-11 | 171 | 195 | 160 | 160 | 696,000 | 800 |
| 2005-04-08 | 156 | 197 | 156 | 170 | 1,192,000 | 850 |
| 2005-04-07 | 145 | 155 | 142 | 153 | 67,000 | 765 |
| 2005-04-06 | 144 | 145 | 143 | 144 | 6,000 | 720 |
| 2005-04-05 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2005-04-04 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2005-04-01 | 146 | 149 | 143 | 149 | 8,000 | 745 |
| 2005-03-31 | 146 | 150 | 146 | 150 | 8,000 | 750 |
| 2005-03-30 | 141 | 151 | 141 | 150 | 11,000 | 750 |
| 2005-03-29 | 142 | 146 | 141 | 146 | 13,000 | 730 |
| 2005-03-28 | 144 | 144 | 140 | 140 | 17,000 | 700 |
| 2005-03-25 | 151 | 151 | 144 | 150 | 10,000 | 750 |
| 2005-03-24 | 151 | 151 | 144 | 144 | 39,000 | 720 |
| 2005-03-23 | 153 | 158 | 152 | 152 | 15,000 | 760 |
| 2005-03-22 | 152 | 154 | 152 | 153 | 10,000 | 765 |
| 2005-03-18 | 149 | 150 | 149 | 150 | 7,000 | 750 |
| 2005-03-17 | 150 | 151 | 146 | 146 | 16,000 | 730 |
| 2005-03-16 | 150 | 150 | 148 | 148 | 7,000 | 740 |
| 2005-03-15 | 150 | 151 | 150 | 150 | 27,000 | 750 |
| 2005-03-14 | 152 | 152 | 148 | 150 | 17,000 | 750 |
| 2005-03-11 | 154 | 154 | 148 | 149 | 13,000 | 745 |
| 2005-03-10 | 152 | 156 | 149 | 153 | 36,000 | 765 |
| 2005-03-09 | 158 | 160 | 150 | 154 | 55,000 | 770 |
| 2005-03-08 | 155 | 158 | 155 | 157 | 31,000 | 785 |
| 2005-03-07 | 146 | 158 | 145 | 151 | 75,000 | 755 |
| 2005-03-04 | 146 | 150 | 146 | 149 | 54,000 | 745 |
| 2005-03-03 | 140 | 145 | 140 | 145 | 12,000 | 725 |
| 2005-03-02 | 142 | 142 | 142 | 142 | 5,000 | 710 |
| 2005-03-01 | 143 | 145 | 140 | 140 | 22,000 | 700 |
| 2005-02-28 | 145 | 145 | 138 | 139 | 9,000 | 695 |
| 2005-02-25 | 137 | 142 | 136 | 142 | 30,000 | 710 |
| 2005-02-24 | 141 | 149 | 140 | 141 | 23,000 | 705 |
| 2005-02-23 | 130 | 146 | 130 | 140 | 140,000 | 700 |
| 2005-02-22 | 127 | 131 | 125 | 131 | 26,000 | 655 |
| 2005-02-21 | 132 | 134 | 125 | 125 | 42,000 | 625 |
| 2005-02-18 | 134 | 135 | 134 | 135 | 4,000 | 675 |
| 2005-02-17 | 134 | 135 | 132 | 135 | 20,000 | 675 |
| 2005-02-16 | 136 | 136 | 136 | 136 | 3,000 | 680 |
| 2005-02-15 | 138 | 140 | 134 | 135 | 13,000 | 675 |
| 2005-02-14 | 134 | 138 | 131 | 138 | 27,000 | 690 |
| 2005-02-10 | 136 | 136 | 133 | 134 | 12,000 | 670 |
| 2005-02-09 | 136 | 136 | 133 | 136 | 20,000 | 680 |
| 2005-02-08 | 132 | 140 | 132 | 137 | 54,000 | 685 |
| 2005-02-07 | 140 | 143 | 140 | 141 | 17,000 | 705 |
| 2005-02-04 | 141 | 142 | 140 | 140 | 15,000 | 700 |
| 2005-02-03 | 140 | 142 | 140 | 141 | 10,000 | 705 |
| 2005-02-02 | 140 | 140 | 137 | 140 | 26,000 | 700 |
| 2005-02-01 | 136 | 140 | 136 | 140 | 10,000 | 700 |
| 2005-01-31 | 140 | 140 | 137 | 137 | 9,000 | 685 |
| 2005-01-28 | 140 | 143 | 138 | 138 | 24,000 | 690 |
| 2005-01-27 | 140 | 140 | 139 | 139 | 5,000 | 695 |
| 2005-01-26 | 132 | 133 | 132 | 133 | 12,000 | 665 |
| 2005-01-25 | 140 | 140 | 136 | 136 | 4,000 | 680 |
| 2005-01-24 | 139 | 141 | 138 | 140 | 8,000 | 700 |
| 2005-01-21 | 138 | 143 | 135 | 138 | 17,000 | 690 |
| 2005-01-20 | 142 | 144 | 138 | 138 | 16,000 | 690 |
| 2005-01-19 | 146 | 146 | 141 | 142 | 28,000 | 710 |
| 2005-01-18 | 148 | 149 | 135 | 143 | 58,000 | 715 |
| 2005-01-17 | 133 | 155 | 133 | 148 | 105,000 | 740 |
| 2005-01-14 | 135 | 135 | 129 | 130 | 21,000 | 650 |
| 2005-01-13 | 132 | 135 | 131 | 135 | 29,000 | 675 |
| 2005-01-12 | 129 | 134 | 127 | 134 | 8,000 | 670 |
| 2005-01-11 | 128 | 134 | 128 | 132 | 42,000 | 660 |
| 2005-01-07 | 122 | 125 | 122 | 125 | 10,000 | 625 |
| 2005-01-06 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2005-01-05 | 122 | 122 | 121 | 121 | 2,000 | 605 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
