6862 ミナトホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 68 | 75 | 68 | 73 | 32,000 | 365 |
| 2007-12-26 | 77 | 77 | 70 | 71 | 9,000 | 355 |
| 2007-12-25 | 74 | 75 | 71 | 75 | 17,000 | 375 |
| 2007-12-21 | 75 | 80 | 70 | 75 | 18,000 | 375 |
| 2007-12-20 | 86 | 91 | 69 | 80 | 80,000 | 400 |
| 2007-12-19 | 93 | 93 | 91 | 91 | 6,000 | 455 |
| 2007-12-18 | 92 | 96 | 92 | 96 | 3,000 | 480 |
| 2007-12-14 | 95 | 98 | 92 | 98 | 10,000 | 490 |
| 2007-12-13 | 95 | 100 | 95 | 100 | 5,000 | 500 |
| 2007-12-12 | 93 | 103 | 93 | 103 | 9,000 | 515 |
| 2007-12-10 | 95 | 98 | 95 | 97 | 9,000 | 485 |
| 2007-12-07 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2007-12-06 | 96 | 98 | 96 | 98 | 5,000 | 490 |
| 2007-12-05 | 97 | 98 | 97 | 98 | 2,000 | 490 |
| 2007-12-04 | 96 | 98 | 96 | 98 | 3,000 | 490 |
| 2007-11-30 | 93 | 99 | 91 | 91 | 16,000 | 455 |
| 2007-11-29 | 94 | 97 | 94 | 97 | 8,000 | 485 |
| 2007-11-28 | 92 | 95 | 92 | 94 | 10,000 | 470 |
| 2007-11-26 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2007-11-22 | 93 | 93 | 88 | 88 | 9,000 | 440 |
| 2007-11-21 | 91 | 91 | 90 | 90 | 3,000 | 450 |
| 2007-11-20 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2007-11-19 | 93 | 95 | 93 | 94 | 8,000 | 470 |
| 2007-11-16 | 99 | 99 | 97 | 97 | 3,000 | 485 |
| 2007-11-15 | 99 | 99 | 98 | 98 | 3,000 | 490 |
| 2007-11-14 | 96 | 100 | 96 | 100 | 8,000 | 500 |
| 2007-11-13 | 95 | 101 | 95 | 101 | 5,000 | 505 |
| 2007-11-12 | 94 | 98 | 92 | 92 | 7,000 | 460 |
| 2007-11-08 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2007-11-07 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2007-11-02 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2007-11-01 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2007-10-31 | 107 | 112 | 107 | 112 | 2,000 | 560 |
| 2007-10-30 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2007-10-29 | 111 | 116 | 110 | 110 | 5,000 | 550 |
| 2007-10-26 | 117 | 117 | 112 | 116 | 7,000 | 580 |
| 2007-10-25 | 118 | 118 | 115 | 115 | 3,000 | 575 |
| 2007-10-24 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2007-10-22 | 116 | 119 | 116 | 119 | 7,000 | 595 |
| 2007-10-19 | 117 | 121 | 117 | 121 | 6,000 | 605 |
| 2007-10-18 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2007-10-17 | 111 | 111 | 111 | 111 | 3,000 | 555 |
| 2007-10-16 | 113 | 113 | 111 | 111 | 5,000 | 555 |
| 2007-10-15 | 111 | 117 | 111 | 117 | 4,000 | 585 |
| 2007-10-12 | 116 | 116 | 109 | 109 | 17,000 | 545 |
| 2007-10-11 | 112 | 118 | 112 | 118 | 3,000 | 590 |
| 2007-10-10 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2007-10-09 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2007-10-05 | 110 | 112 | 110 | 112 | 3,000 | 560 |
| 2007-10-04 | 109 | 110 | 105 | 110 | 6,000 | 550 |
| 2007-10-03 | 107 | 115 | 106 | 115 | 7,000 | 575 |
| 2007-10-02 | 103 | 108 | 103 | 108 | 12,000 | 540 |
| 2007-10-01 | 102 | 102 | 100 | 101 | 3,000 | 505 |
| 2007-09-28 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2007-09-27 | 100 | 102 | 100 | 101 | 7,000 | 505 |
| 2007-09-26 | 98 | 99 | 98 | 99 | 3,000 | 495 |
| 2007-09-25 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2007-09-20 | 96 | 98 | 96 | 98 | 6,000 | 490 |
| 2007-09-19 | 95 | 96 | 95 | 96 | 9,000 | 480 |
| 2007-09-18 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 2007-09-14 | 100 | 101 | 100 | 101 | 5,000 | 505 |
| 2007-09-13 | 102 | 103 | 100 | 101 | 16,000 | 505 |
| 2007-09-12 | 105 | 109 | 102 | 109 | 7,000 | 545 |
| 2007-09-11 | 105 | 105 | 104 | 105 | 5,000 | 525 |
| 2007-09-10 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2007-09-07 | 106 | 108 | 106 | 108 | 4,000 | 540 |
| 2007-09-06 | 107 | 115 | 105 | 109 | 23,000 | 545 |
| 2007-09-05 | 110 | 110 | 108 | 109 | 6,000 | 545 |
| 2007-09-04 | 110 | 110 | 110 | 110 | 15,000 | 550 |
| 2007-09-03 | 110 | 113 | 109 | 110 | 17,000 | 550 |
| 2007-08-31 | 111 | 114 | 111 | 113 | 3,000 | 565 |
| 2007-08-30 | 115 | 118 | 115 | 115 | 8,000 | 575 |
| 2007-08-28 | 109 | 110 | 109 | 110 | 7,000 | 550 |
| 2007-08-27 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2007-08-23 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2007-08-22 | 107 | 114 | 103 | 114 | 21,000 | 570 |
| 2007-08-21 | 107 | 108 | 106 | 106 | 6,000 | 530 |
| 2007-08-20 | 115 | 115 | 102 | 107 | 22,000 | 535 |
| 2007-08-17 | 121 | 121 | 111 | 114 | 13,000 | 570 |
| 2007-08-14 | 125 | 125 | 121 | 125 | 3,000 | 625 |
| 2007-08-13 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2007-08-10 | 124 | 124 | 120 | 120 | 7,000 | 600 |
| 2007-08-09 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2007-08-08 | 123 | 126 | 123 | 126 | 5,000 | 630 |
| 2007-08-07 | 126 | 128 | 126 | 128 | 3,000 | 640 |
| 2007-08-03 | 126 | 129 | 126 | 129 | 5,000 | 645 |
| 2007-08-01 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2007-07-31 | 132 | 132 | 126 | 130 | 4,000 | 650 |
| 2007-07-30 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2007-07-27 | 128 | 128 | 123 | 128 | 13,000 | 640 |
| 2007-07-26 | 130 | 130 | 129 | 129 | 4,000 | 645 |
| 2007-07-25 | 129 | 131 | 129 | 131 | 2,000 | 655 |
| 2007-07-24 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2007-07-23 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2007-07-20 | 132 | 133 | 132 | 133 | 13,000 | 665 |
| 2007-07-19 | 135 | 135 | 132 | 134 | 31,000 | 670 |
| 2007-07-18 | 140 | 140 | 132 | 135 | 48,000 | 675 |
| 2007-07-17 | 136 | 140 | 135 | 140 | 19,000 | 700 |
| 2007-07-13 | 141 | 141 | 136 | 136 | 24,000 | 680 |
| 2007-07-12 | 140 | 140 | 138 | 140 | 20,000 | 700 |
| 2007-07-11 | 139 | 142 | 138 | 141 | 34,000 | 705 |
| 2007-07-10 | 142 | 142 | 138 | 140 | 51,000 | 700 |
| 2007-07-09 | 140 | 154 | 138 | 141 | 469,000 | 705 |
| 2007-07-06 | 139 | 140 | 137 | 140 | 43,000 | 700 |
| 2007-07-05 | 141 | 147 | 138 | 139 | 234,000 | 695 |
| 2007-07-04 | 140 | 140 | 136 | 140 | 86,000 | 700 |
| 2007-07-03 | 144 | 148 | 138 | 138 | 162,000 | 690 |
| 2007-07-02 | 127 | 170 | 127 | 149 | 1,724,000 | 745 |
| 2007-06-29 | 128 | 128 | 125 | 125 | 9,000 | 625 |
| 2007-06-28 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2007-06-27 | 128 | 128 | 127 | 127 | 7,000 | 635 |
| 2007-06-26 | 128 | 128 | 127 | 127 | 8,000 | 635 |
| 2007-06-25 | 133 | 133 | 128 | 129 | 14,000 | 645 |
| 2007-06-22 | 130 | 131 | 130 | 130 | 3,000 | 650 |
| 2007-06-21 | 130 | 130 | 128 | 128 | 6,000 | 640 |
| 2007-06-20 | 130 | 130 | 129 | 129 | 2,000 | 645 |
| 2007-06-19 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2007-06-18 | 130 | 130 | 129 | 130 | 7,000 | 650 |
| 2007-06-15 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2007-06-14 | 129 | 133 | 128 | 133 | 3,000 | 665 |
| 2007-06-13 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2007-06-12 | 128 | 128 | 127 | 127 | 4,000 | 635 |
| 2007-06-11 | 129 | 129 | 128 | 128 | 7,000 | 640 |
| 2007-06-08 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2007-06-07 | 129 | 134 | 129 | 129 | 18,000 | 645 |
| 2007-06-06 | 124 | 128 | 123 | 128 | 36,000 | 640 |
| 2007-06-05 | 125 | 125 | 123 | 124 | 4,000 | 620 |
| 2007-06-04 | 125 | 127 | 125 | 127 | 4,000 | 635 |
| 2007-06-01 | 124 | 125 | 123 | 125 | 8,000 | 625 |
| 2007-05-31 | 126 | 127 | 125 | 125 | 5,000 | 625 |
| 2007-05-30 | 125 | 126 | 125 | 125 | 9,000 | 625 |
| 2007-05-29 | 123 | 123 | 122 | 123 | 8,000 | 615 |
| 2007-05-28 | 125 | 125 | 120 | 123 | 13,000 | 615 |
| 2007-05-25 | 120 | 120 | 119 | 120 | 8,000 | 600 |
| 2007-05-23 | 123 | 123 | 120 | 120 | 2,000 | 600 |
| 2007-05-21 | 120 | 124 | 119 | 124 | 19,000 | 620 |
| 2007-05-18 | 125 | 125 | 122 | 124 | 9,000 | 620 |
| 2007-05-17 | 123 | 128 | 123 | 126 | 28,000 | 630 |
| 2007-05-15 | 121 | 121 | 120 | 120 | 2,000 | 600 |
| 2007-05-14 | 122 | 122 | 121 | 121 | 7,000 | 605 |
| 2007-05-11 | 123 | 123 | 121 | 121 | 6,000 | 605 |
| 2007-05-10 | 120 | 122 | 120 | 122 | 14,000 | 610 |
| 2007-05-09 | 122 | 126 | 122 | 124 | 21,000 | 620 |
| 2007-05-08 | 120 | 126 | 120 | 126 | 11,000 | 630 |
| 2007-05-07 | 119 | 123 | 119 | 123 | 7,000 | 615 |
| 2007-05-02 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2007-05-01 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2007-04-27 | 124 | 124 | 117 | 117 | 11,000 | 585 |
| 2007-04-26 | 115 | 120 | 115 | 120 | 12,000 | 600 |
| 2007-04-25 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2007-04-24 | 120 | 122 | 120 | 120 | 5,000 | 600 |
| 2007-04-23 | 122 | 123 | 120 | 121 | 15,000 | 605 |
| 2007-04-20 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2007-04-19 | 122 | 125 | 122 | 122 | 4,000 | 610 |
| 2007-04-18 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2007-04-17 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2007-04-16 | 124 | 124 | 121 | 121 | 8,000 | 605 |
| 2007-04-13 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2007-04-12 | 125 | 127 | 125 | 127 | 3,000 | 635 |
| 2007-04-11 | 125 | 127 | 125 | 125 | 4,000 | 625 |
| 2007-04-10 | 128 | 129 | 125 | 125 | 34,000 | 625 |
| 2007-04-09 | 123 | 138 | 123 | 127 | 193,000 | 635 |
| 2007-04-06 | 125 | 125 | 121 | 121 | 23,000 | 605 |
| 2007-04-05 | 124 | 125 | 124 | 125 | 2,000 | 625 |
| 2007-04-04 | 124 | 125 | 124 | 124 | 4,000 | 620 |
| 2007-04-03 | 123 | 123 | 123 | 123 | 3,000 | 615 |
| 2007-04-02 | 127 | 127 | 125 | 125 | 17,000 | 625 |
| 2007-03-30 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2007-03-29 | 130 | 130 | 128 | 128 | 3,000 | 640 |
| 2007-03-28 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2007-03-27 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2007-03-26 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2007-03-23 | 128 | 128 | 127 | 127 | 5,000 | 635 |
| 2007-03-22 | 129 | 129 | 126 | 129 | 28,000 | 645 |
| 2007-03-20 | 130 | 130 | 126 | 127 | 15,000 | 635 |
| 2007-03-19 | 127 | 129 | 127 | 128 | 11,000 | 640 |
| 2007-03-16 | 133 | 134 | 130 | 130 | 21,000 | 650 |
| 2007-03-15 | 133 | 135 | 133 | 134 | 11,000 | 670 |
| 2007-03-14 | 134 | 135 | 132 | 133 | 11,000 | 665 |
| 2007-03-13 | 138 | 139 | 137 | 137 | 16,000 | 685 |
| 2007-03-12 | 134 | 136 | 134 | 136 | 2,000 | 680 |
| 2007-03-09 | 137 | 138 | 135 | 135 | 19,000 | 675 |
| 2007-03-08 | 136 | 137 | 136 | 137 | 5,000 | 685 |
| 2007-03-07 | 135 | 135 | 134 | 135 | 23,000 | 675 |
| 2007-03-06 | 131 | 133 | 131 | 133 | 12,000 | 665 |
| 2007-03-05 | 132 | 132 | 130 | 130 | 29,000 | 650 |
| 2007-03-02 | 135 | 135 | 131 | 134 | 32,000 | 670 |
| 2007-03-01 | 140 | 140 | 136 | 138 | 17,000 | 690 |
| 2007-02-28 | 132 | 140 | 132 | 139 | 59,000 | 695 |
| 2007-02-27 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 2007-02-26 | 148 | 149 | 146 | 146 | 22,000 | 730 |
| 2007-02-23 | 147 | 148 | 146 | 147 | 29,000 | 735 |
| 2007-02-22 | 146 | 146 | 144 | 144 | 2,000 | 720 |
| 2007-02-21 | 144 | 144 | 143 | 143 | 6,000 | 715 |
| 2007-02-20 | 146 | 146 | 143 | 144 | 14,000 | 720 |
| 2007-02-19 | 149 | 149 | 144 | 144 | 45,000 | 720 |
| 2007-02-16 | 142 | 146 | 141 | 146 | 24,000 | 730 |
| 2007-02-15 | 145 | 145 | 140 | 141 | 36,000 | 705 |
| 2007-02-14 | 146 | 146 | 143 | 145 | 17,000 | 725 |
| 2007-02-13 | 155 | 157 | 145 | 149 | 121,000 | 745 |
| 2007-02-09 | 140 | 145 | 137 | 145 | 51,000 | 725 |
| 2007-02-08 | 141 | 143 | 139 | 140 | 17,000 | 700 |
| 2007-02-07 | 142 | 145 | 142 | 143 | 29,000 | 715 |
| 2007-02-06 | 146 | 147 | 142 | 146 | 34,000 | 730 |
| 2007-02-05 | 141 | 146 | 138 | 144 | 49,000 | 720 |
| 2007-02-02 | 139 | 143 | 138 | 142 | 18,000 | 710 |
| 2007-02-01 | 138 | 139 | 138 | 139 | 6,000 | 695 |
| 2007-01-31 | 138 | 140 | 138 | 139 | 6,000 | 695 |
| 2007-01-30 | 138 | 139 | 138 | 138 | 15,000 | 690 |
| 2007-01-29 | 142 | 142 | 140 | 140 | 10,000 | 700 |
| 2007-01-26 | 143 | 144 | 138 | 144 | 38,000 | 720 |
| 2007-01-25 | 156 | 159 | 142 | 146 | 123,000 | 730 |
| 2007-01-24 | 138 | 160 | 138 | 152 | 633,000 | 760 |
| 2007-01-23 | 137 | 137 | 133 | 134 | 14,000 | 670 |
| 2007-01-22 | 138 | 139 | 136 | 136 | 54,000 | 680 |
| 2007-01-19 | 132 | 135 | 130 | 133 | 39,000 | 665 |
| 2007-01-18 | 127 | 132 | 127 | 131 | 39,000 | 655 |
| 2007-01-17 | 126 | 126 | 126 | 126 | 18,000 | 630 |
| 2007-01-16 | 126 | 126 | 125 | 126 | 13,000 | 630 |
| 2007-01-15 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2007-01-12 | 125 | 125 | 123 | 125 | 44,000 | 625 |
| 2007-01-11 | 126 | 127 | 125 | 125 | 8,000 | 625 |
| 2007-01-10 | 127 | 127 | 124 | 125 | 43,000 | 625 |
| 2007-01-09 | 127 | 127 | 126 | 126 | 10,000 | 630 |
| 2007-01-05 | 130 | 130 | 127 | 127 | 20,000 | 635 |
| 2007-01-04 | 129 | 130 | 129 | 130 | 2,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
