6862 ミナトホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 132 | 134 | 129 | 129 | 49,000 | 645 |
| 2006-12-28 | 127 | 131 | 127 | 130 | 34,000 | 650 |
| 2006-12-27 | 126 | 127 | 125 | 126 | 14,000 | 630 |
| 2006-12-26 | 127 | 127 | 125 | 125 | 16,000 | 625 |
| 2006-12-25 | 129 | 129 | 128 | 128 | 5,000 | 640 |
| 2006-12-22 | 129 | 130 | 127 | 128 | 30,000 | 640 |
| 2006-12-21 | 130 | 131 | 129 | 129 | 17,000 | 645 |
| 2006-12-20 | 134 | 134 | 130 | 130 | 61,000 | 650 |
| 2006-12-19 | 137 | 137 | 134 | 134 | 21,000 | 670 |
| 2006-12-18 | 137 | 139 | 136 | 139 | 21,000 | 695 |
| 2006-12-15 | 136 | 139 | 136 | 139 | 25,000 | 695 |
| 2006-12-14 | 139 | 141 | 139 | 141 | 11,000 | 705 |
| 2006-12-13 | 139 | 140 | 137 | 140 | 23,000 | 700 |
| 2006-12-12 | 140 | 141 | 139 | 139 | 12,000 | 695 |
| 2006-12-11 | 140 | 140 | 137 | 139 | 25,000 | 695 |
| 2006-12-08 | 142 | 142 | 134 | 139 | 64,000 | 695 |
| 2006-12-07 | 143 | 143 | 138 | 141 | 12,000 | 705 |
| 2006-12-06 | 140 | 142 | 140 | 142 | 3,000 | 710 |
| 2006-12-05 | 140 | 141 | 139 | 141 | 5,000 | 705 |
| 2006-12-04 | 140 | 140 | 139 | 139 | 4,000 | 695 |
| 2006-12-01 | 139 | 142 | 139 | 140 | 16,000 | 700 |
| 2006-11-30 | 140 | 140 | 137 | 140 | 50,000 | 700 |
| 2006-11-29 | 136 | 142 | 134 | 142 | 43,000 | 710 |
| 2006-11-28 | 130 | 136 | 130 | 136 | 9,000 | 680 |
| 2006-11-27 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2006-11-24 | 131 | 137 | 131 | 137 | 4,000 | 685 |
| 2006-11-22 | 127 | 135 | 127 | 135 | 21,000 | 675 |
| 2006-11-21 | 132 | 132 | 130 | 130 | 2,000 | 650 |
| 2006-11-20 | 136 | 138 | 130 | 132 | 17,000 | 660 |
| 2006-11-17 | 143 | 143 | 141 | 141 | 20,000 | 705 |
| 2006-11-16 | 141 | 146 | 141 | 143 | 29,000 | 715 |
| 2006-11-15 | 142 | 142 | 138 | 141 | 12,000 | 705 |
| 2006-11-14 | 141 | 143 | 141 | 141 | 5,000 | 705 |
| 2006-11-13 | 145 | 150 | 140 | 140 | 77,000 | 700 |
| 2006-11-10 | 137 | 146 | 137 | 143 | 37,000 | 715 |
| 2006-11-09 | 143 | 143 | 135 | 136 | 12,000 | 680 |
| 2006-11-08 | 143 | 143 | 141 | 141 | 9,000 | 705 |
| 2006-11-07 | 146 | 146 | 145 | 145 | 4,000 | 725 |
| 2006-11-06 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2006-11-02 | 145 | 147 | 144 | 145 | 16,000 | 725 |
| 2006-11-01 | 150 | 150 | 143 | 145 | 43,000 | 725 |
| 2006-10-31 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2006-10-30 | 150 | 150 | 148 | 150 | 10,000 | 750 |
| 2006-10-27 | 152 | 152 | 150 | 152 | 9,000 | 760 |
| 2006-10-26 | 154 | 154 | 151 | 152 | 16,000 | 760 |
| 2006-10-25 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2006-10-24 | 155 | 159 | 153 | 154 | 21,000 | 770 |
| 2006-10-23 | 154 | 157 | 152 | 152 | 9,000 | 760 |
| 2006-10-20 | 159 | 159 | 153 | 153 | 17,000 | 765 |
| 2006-10-19 | 156 | 160 | 156 | 158 | 19,000 | 790 |
| 2006-10-18 | 152 | 154 | 152 | 153 | 16,000 | 765 |
| 2006-10-17 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 2006-10-16 | 148 | 150 | 147 | 150 | 13,000 | 750 |
| 2006-10-13 | 147 | 147 | 144 | 146 | 21,000 | 730 |
| 2006-10-12 | 144 | 150 | 142 | 146 | 34,000 | 730 |
| 2006-10-11 | 148 | 150 | 146 | 146 | 13,000 | 730 |
| 2006-10-10 | 155 | 155 | 151 | 152 | 23,000 | 760 |
| 2006-10-06 | 162 | 163 | 157 | 159 | 13,000 | 795 |
| 2006-10-05 | 162 | 164 | 162 | 163 | 12,000 | 815 |
| 2006-10-04 | 162 | 162 | 162 | 162 | 13,000 | 810 |
| 2006-10-03 | 168 | 168 | 163 | 163 | 20,000 | 815 |
| 2006-10-02 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2006-09-29 | 166 | 172 | 166 | 169 | 32,000 | 845 |
| 2006-09-28 | 164 | 165 | 164 | 165 | 4,000 | 825 |
| 2006-09-27 | 164 | 165 | 162 | 164 | 15,000 | 820 |
| 2006-09-26 | 165 | 166 | 162 | 162 | 10,000 | 810 |
| 2006-09-25 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2006-09-22 | 165 | 166 | 162 | 165 | 17,000 | 825 |
| 2006-09-21 | 167 | 167 | 163 | 164 | 17,000 | 820 |
| 2006-09-20 | 166 | 178 | 161 | 165 | 118,000 | 825 |
| 2006-09-19 | 163 | 165 | 163 | 165 | 11,000 | 825 |
| 2006-09-15 | 169 | 169 | 164 | 164 | 30,000 | 820 |
| 2006-09-14 | 172 | 172 | 168 | 169 | 23,000 | 845 |
| 2006-09-13 | 177 | 177 | 171 | 174 | 37,000 | 870 |
| 2006-09-12 | 179 | 179 | 175 | 177 | 26,000 | 885 |
| 2006-09-11 | 183 | 183 | 178 | 178 | 27,000 | 890 |
| 2006-09-08 | 179 | 181 | 178 | 181 | 21,000 | 905 |
| 2006-09-07 | 178 | 180 | 178 | 179 | 22,000 | 895 |
| 2006-09-06 | 179 | 181 | 177 | 177 | 19,000 | 885 |
| 2006-09-05 | 178 | 179 | 176 | 176 | 18,000 | 880 |
| 2006-09-04 | 180 | 180 | 176 | 178 | 14,000 | 890 |
| 2006-09-01 | 174 | 183 | 173 | 175 | 53,000 | 875 |
| 2006-08-31 | 173 | 174 | 173 | 174 | 12,000 | 870 |
| 2006-08-30 | 175 | 175 | 173 | 173 | 13,000 | 865 |
| 2006-08-29 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2006-08-28 | 177 | 177 | 174 | 177 | 17,000 | 885 |
| 2006-08-25 | 178 | 178 | 175 | 175 | 37,000 | 875 |
| 2006-08-24 | 177 | 179 | 176 | 178 | 22,000 | 890 |
| 2006-08-23 | 181 | 181 | 177 | 178 | 44,000 | 890 |
| 2006-08-22 | 180 | 185 | 179 | 181 | 63,000 | 905 |
| 2006-08-21 | 190 | 191 | 176 | 184 | 318,000 | 920 |
| 2006-08-18 | 172 | 191 | 169 | 187 | 606,000 | 935 |
| 2006-08-17 | 174 | 174 | 172 | 172 | 33,000 | 860 |
| 2006-08-16 | 167 | 170 | 167 | 170 | 26,000 | 850 |
| 2006-08-15 | 166 | 168 | 166 | 166 | 7,000 | 830 |
| 2006-08-14 | 165 | 170 | 165 | 166 | 3,000 | 830 |
| 2006-08-11 | 165 | 170 | 164 | 167 | 13,000 | 835 |
| 2006-08-10 | 172 | 172 | 170 | 170 | 4,000 | 850 |
| 2006-08-09 | 171 | 173 | 169 | 173 | 14,000 | 865 |
| 2006-08-08 | 168 | 173 | 168 | 171 | 22,000 | 855 |
| 2006-08-07 | 169 | 170 | 169 | 169 | 12,000 | 845 |
| 2006-08-04 | 170 | 172 | 169 | 169 | 21,000 | 845 |
| 2006-08-03 | 172 | 173 | 166 | 170 | 30,000 | 850 |
| 2006-08-02 | 168 | 168 | 165 | 168 | 21,000 | 840 |
| 2006-08-01 | 168 | 185 | 162 | 164 | 146,000 | 820 |
| 2006-07-31 | 164 | 168 | 164 | 166 | 16,000 | 830 |
| 2006-07-28 | 162 | 165 | 162 | 165 | 6,000 | 825 |
| 2006-07-27 | 160 | 163 | 160 | 163 | 28,000 | 815 |
| 2006-07-26 | 167 | 167 | 163 | 164 | 17,000 | 820 |
| 2006-07-25 | 168 | 169 | 167 | 167 | 19,000 | 835 |
| 2006-07-24 | 176 | 176 | 166 | 166 | 16,000 | 830 |
| 2006-07-21 | 164 | 171 | 164 | 171 | 24,000 | 855 |
| 2006-07-20 | 162 | 174 | 162 | 168 | 34,000 | 840 |
| 2006-07-19 | 172 | 173 | 161 | 162 | 66,000 | 810 |
| 2006-07-18 | 180 | 180 | 166 | 173 | 45,000 | 865 |
| 2006-07-14 | 179 | 183 | 178 | 179 | 33,000 | 895 |
| 2006-07-13 | 180 | 182 | 179 | 180 | 19,000 | 900 |
| 2006-07-12 | 185 | 185 | 180 | 181 | 47,000 | 905 |
| 2006-07-11 | 186 | 188 | 184 | 185 | 15,000 | 925 |
| 2006-07-10 | 185 | 186 | 182 | 186 | 43,000 | 930 |
| 2006-07-07 | 187 | 188 | 185 | 185 | 38,000 | 925 |
| 2006-07-06 | 188 | 188 | 186 | 186 | 26,000 | 930 |
| 2006-07-05 | 190 | 190 | 185 | 189 | 54,000 | 945 |
| 2006-07-04 | 187 | 192 | 186 | 189 | 78,000 | 945 |
| 2006-07-03 | 186 | 188 | 184 | 185 | 60,000 | 925 |
| 2006-06-30 | 187 | 191 | 184 | 186 | 97,000 | 930 |
| 2006-06-29 | 185 | 198 | 185 | 189 | 698,000 | 945 |
| 2006-06-28 | 184 | 184 | 181 | 183 | 36,000 | 915 |
| 2006-06-27 | 183 | 183 | 179 | 183 | 53,000 | 915 |
| 2006-06-26 | 185 | 185 | 180 | 184 | 69,000 | 920 |
| 2006-06-23 | 186 | 186 | 183 | 185 | 60,000 | 925 |
| 2006-06-22 | 192 | 194 | 186 | 189 | 118,000 | 945 |
| 2006-06-21 | 196 | 215 | 187 | 191 | 1,460,000 | 955 |
| 2006-06-20 | 192 | 196 | 187 | 193 | 197,000 | 965 |
| 2006-06-19 | 188 | 190 | 183 | 187 | 188,000 | 935 |
| 2006-06-16 | 181 | 187 | 179 | 184 | 112,000 | 920 |
| 2006-06-15 | 180 | 189 | 177 | 179 | 123,000 | 895 |
| 2006-06-14 | 177 | 177 | 175 | 176 | 41,000 | 880 |
| 2006-06-13 | 178 | 179 | 177 | 177 | 48,000 | 885 |
| 2006-06-12 | 178 | 179 | 176 | 179 | 48,000 | 895 |
| 2006-06-09 | 177 | 181 | 173 | 178 | 66,000 | 890 |
| 2006-06-08 | 183 | 188 | 173 | 176 | 194,000 | 880 |
| 2006-06-07 | 180 | 199 | 177 | 185 | 1,358,000 | 925 |
| 2006-06-06 | 175 | 181 | 172 | 178 | 121,000 | 890 |
| 2006-06-05 | 182 | 182 | 178 | 180 | 59,000 | 900 |
| 2006-06-02 | 199 | 199 | 158 | 179 | 473,000 | 895 |
| 2006-06-01 | 202 | 208 | 185 | 189 | 627,000 | 945 |
| 2006-05-31 | 242 | 242 | 188 | 192 | 2,657,000 | 960 |
| 2006-05-30 | 185 | 232 | 185 | 232 | 5,681,000 | 1,160 |
| 2006-05-29 | 185 | 186 | 182 | 182 | 51,000 | 910 |
| 2006-05-26 | 183 | 199 | 182 | 184 | 361,000 | 920 |
| 2006-05-25 | 184 | 185 | 182 | 182 | 22,000 | 910 |
| 2006-05-24 | 182 | 184 | 181 | 183 | 16,000 | 915 |
| 2006-05-23 | 184 | 194 | 180 | 180 | 91,000 | 900 |
| 2006-05-22 | 183 | 189 | 183 | 183 | 33,000 | 915 |
| 2006-05-19 | 184 | 195 | 179 | 182 | 104,000 | 910 |
| 2006-05-18 | 187 | 187 | 180 | 182 | 54,000 | 910 |
| 2006-05-17 | 208 | 209 | 176 | 187 | 550,000 | 935 |
| 2006-05-16 | 200 | 237 | 191 | 198 | 4,142,000 | 990 |
| 2006-05-15 | 195 | 196 | 190 | 194 | 20,000 | 970 |
| 2006-05-12 | 199 | 199 | 196 | 197 | 11,000 | 985 |
| 2006-05-11 | 203 | 204 | 199 | 199 | 41,000 | 995 |
| 2006-05-10 | 202 | 204 | 202 | 203 | 19,000 | 1,015 |
| 2006-05-09 | 205 | 205 | 200 | 201 | 58,000 | 1,005 |
| 2006-05-08 | 203 | 215 | 203 | 205 | 150,000 | 1,025 |
| 2006-05-02 | 201 | 222 | 200 | 200 | 785,000 | 1,000 |
| 2006-05-01 | 197 | 198 | 197 | 198 | 5,000 | 990 |
| 2006-04-27 | 199 | 204 | 197 | 202 | 18,000 | 1,010 |
| 2006-04-26 | 199 | 200 | 195 | 196 | 20,000 | 980 |
| 2006-04-25 | 195 | 205 | 192 | 205 | 34,000 | 1,025 |
| 2006-04-24 | 204 | 204 | 198 | 198 | 74,000 | 990 |
| 2006-04-21 | 216 | 230 | 204 | 208 | 512,000 | 1,040 |
| 2006-04-20 | 212 | 226 | 209 | 212 | 333,000 | 1,060 |
| 2006-04-19 | 208 | 209 | 205 | 207 | 17,000 | 1,035 |
| 2006-04-18 | 205 | 206 | 205 | 206 | 8,000 | 1,030 |
| 2006-04-17 | 208 | 208 | 205 | 205 | 11,000 | 1,025 |
| 2006-04-14 | 209 | 211 | 209 | 210 | 20,000 | 1,050 |
| 2006-04-13 | 210 | 215 | 208 | 208 | 41,000 | 1,040 |
| 2006-04-12 | 210 | 211 | 209 | 210 | 28,000 | 1,050 |
| 2006-04-11 | 209 | 209 | 207 | 207 | 24,000 | 1,035 |
| 2006-04-10 | 211 | 211 | 208 | 210 | 16,000 | 1,050 |
| 2006-04-07 | 213 | 216 | 211 | 211 | 52,000 | 1,055 |
| 2006-04-06 | 215 | 215 | 212 | 212 | 18,000 | 1,060 |
| 2006-04-05 | 217 | 222 | 212 | 216 | 139,000 | 1,080 |
| 2006-04-04 | 210 | 219 | 209 | 216 | 180,000 | 1,080 |
| 2006-04-03 | 212 | 212 | 208 | 209 | 20,000 | 1,045 |
| 2006-03-31 | 210 | 210 | 207 | 209 | 61,000 | 1,045 |
| 2006-03-30 | 211 | 215 | 208 | 208 | 61,000 | 1,040 |
| 2006-03-29 | 209 | 212 | 207 | 211 | 43,000 | 1,055 |
| 2006-03-28 | 209 | 219 | 204 | 209 | 126,000 | 1,045 |
| 2006-03-27 | 208 | 208 | 203 | 205 | 32,000 | 1,025 |
| 2006-03-24 | 207 | 214 | 207 | 208 | 41,000 | 1,040 |
| 2006-03-23 | 207 | 208 | 204 | 206 | 45,000 | 1,030 |
| 2006-03-22 | 202 | 232 | 202 | 207 | 878,000 | 1,035 |
| 2006-03-20 | 205 | 205 | 200 | 201 | 15,000 | 1,005 |
| 2006-03-17 | 200 | 200 | 195 | 199 | 33,000 | 995 |
| 2006-03-16 | 205 | 205 | 199 | 200 | 30,000 | 1,000 |
| 2006-03-15 | 209 | 211 | 207 | 209 | 22,000 | 1,045 |
| 2006-03-14 | 211 | 212 | 204 | 207 | 55,000 | 1,035 |
| 2006-03-13 | 217 | 217 | 205 | 211 | 80,000 | 1,055 |
| 2006-03-10 | 199 | 223 | 199 | 212 | 650,000 | 1,060 |
| 2006-03-09 | 192 | 197 | 191 | 194 | 31,000 | 970 |
| 2006-03-08 | 199 | 205 | 190 | 192 | 66,000 | 960 |
| 2006-03-07 | 190 | 217 | 188 | 194 | 281,000 | 970 |
| 2006-03-06 | 196 | 196 | 187 | 187 | 69,000 | 935 |
| 2006-03-03 | 207 | 226 | 193 | 195 | 685,000 | 975 |
| 2006-03-02 | 188 | 226 | 188 | 202 | 655,000 | 1,010 |
| 2006-03-01 | 190 | 190 | 176 | 186 | 65,000 | 930 |
| 2006-02-28 | 209 | 209 | 186 | 194 | 52,000 | 970 |
| 2006-02-27 | 217 | 217 | 205 | 205 | 74,000 | 1,025 |
| 2006-02-24 | 177 | 223 | 177 | 209 | 488,000 | 1,045 |
| 2006-02-23 | 165 | 180 | 165 | 175 | 52,000 | 875 |
| 2006-02-22 | 166 | 176 | 165 | 165 | 33,000 | 825 |
| 2006-02-21 | 148 | 166 | 148 | 166 | 80,000 | 830 |
| 2006-02-20 | 175 | 175 | 150 | 153 | 132,000 | 765 |
| 2006-02-17 | 198 | 198 | 176 | 185 | 99,000 | 925 |
| 2006-02-16 | 202 | 206 | 201 | 201 | 18,000 | 1,005 |
| 2006-02-15 | 207 | 210 | 201 | 203 | 61,000 | 1,015 |
| 2006-02-14 | 202 | 205 | 195 | 202 | 89,000 | 1,010 |
| 2006-02-13 | 221 | 223 | 204 | 205 | 77,000 | 1,025 |
| 2006-02-10 | 231 | 231 | 226 | 226 | 54,000 | 1,130 |
| 2006-02-09 | 238 | 238 | 234 | 234 | 20,000 | 1,170 |
| 2006-02-08 | 240 | 240 | 234 | 234 | 47,000 | 1,170 |
| 2006-02-07 | 235 | 239 | 234 | 239 | 47,000 | 1,195 |
| 2006-02-06 | 240 | 240 | 234 | 239 | 56,000 | 1,195 |
| 2006-02-03 | 247 | 249 | 239 | 240 | 80,000 | 1,200 |
| 2006-02-02 | 247 | 248 | 240 | 247 | 80,000 | 1,235 |
| 2006-02-01 | 236 | 258 | 236 | 242 | 289,000 | 1,210 |
| 2006-01-31 | 237 | 239 | 231 | 233 | 144,000 | 1,165 |
| 2006-01-30 | 260 | 266 | 241 | 241 | 460,000 | 1,205 |
| 2006-01-27 | 217 | 268 | 217 | 250 | 2,108,000 | 1,250 |
| 2006-01-26 | 215 | 218 | 213 | 214 | 60,000 | 1,070 |
| 2006-01-25 | 218 | 221 | 213 | 215 | 69,000 | 1,075 |
| 2006-01-24 | 201 | 213 | 201 | 210 | 95,000 | 1,050 |
| 2006-01-23 | 203 | 215 | 202 | 205 | 236,000 | 1,025 |
| 2006-01-20 | 240 | 259 | 225 | 228 | 145,000 | 1,140 |
| 2006-01-19 | 210 | 246 | 210 | 235 | 159,000 | 1,175 |
| 2006-01-18 | 255 | 255 | 200 | 235 | 307,000 | 1,175 |
| 2006-01-17 | 272 | 288 | 252 | 256 | 250,000 | 1,280 |
| 2006-01-16 | 291 | 296 | 270 | 280 | 299,000 | 1,400 |
| 2006-01-13 | 311 | 312 | 290 | 290 | 1,461,000 | 1,450 |
| 2006-01-12 | 237 | 310 | 237 | 292 | 1,613,000 | 1,460 |
| 2006-01-11 | 236 | 237 | 232 | 237 | 63,000 | 1,185 |
| 2006-01-10 | 231 | 233 | 228 | 231 | 128,000 | 1,155 |
| 2006-01-06 | 234 | 236 | 231 | 236 | 70,000 | 1,180 |
| 2006-01-05 | 228 | 232 | 225 | 231 | 41,000 | 1,155 |
| 2006-01-04 | 224 | 228 | 224 | 228 | 15,000 | 1,140 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
