6862 ミナトホールディングス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-29323332334,000165
2008-12-263232323217,000160
2008-12-25333332329,000160
2008-12-243233323211,000160
2008-12-2233373132163,000160
2008-12-193232313124,000155
2008-12-18313231328,000160
2008-12-173132303140,000155
2008-12-163131303126,000155
2008-12-153132293159,000155
2008-12-123232293076,000150
2008-12-113233313321,000165
2008-12-103334323317,000165
2008-12-093434333326,000165
2008-12-083334333457,000170
2008-12-053233323235,000160
2008-12-0435373234128,000170
2008-12-0337453436603,000180
2008-12-023333313217,000160
2008-12-013536343443,000170
2008-11-283636353512,000175
2008-11-27363735377,000185
2008-11-263638363821,000190
2008-11-253537343534,000175
2008-11-213435333425,000170
2008-11-203939363627,000180
2008-11-193939373826,000190
2008-11-184041404127,000205
2008-11-173840383927,000195
2008-11-144141393954,000195
2008-11-134242384134,000205
2008-11-124343434313,000215
2008-11-114344434416,000220
2008-11-104344434413,000220
2008-11-074144414346,000215
2008-11-064646444554,000225
2008-11-0545524548259,000240
2008-11-044546444428,000220
2008-10-314545444532,000225
2008-10-304448434484,000220
2008-10-2945534344395,000220
2008-10-2846464144119,000220
2008-10-2755614445657,000225
2008-10-2462664550655,000250
2008-10-23436743572,218,000285
2008-10-2245534141132,000205
2008-10-21474745456,000225
2008-10-20444544455,000225
2008-10-17454543457,000225
2008-10-164343414338,000215
2008-10-154747454639,000230
2008-10-144648464724,000235
2008-10-10434340417,000205
2008-10-094045404311,000215
2008-10-084045354028,000200
2008-10-073946394534,000225
2008-10-065151454824,000240
2008-10-035255515331,000265
2008-10-025454545419,000270
2008-10-015354535420,000270
2008-09-305455515514,000275
2008-09-29595957576,000285
2008-09-266060595910,000295
2008-09-25595959591,000295
2008-09-24616160604,000300
2008-09-22606059607,000300
2008-09-196262575912,000295
2008-09-185861586010,000300
2008-09-175762576297,000310
2008-09-165659555769,000285
2008-09-125959585914,000295
2008-09-115859575710,000285
2008-09-10595958598,000295
2008-09-096060585913,000295
2008-09-085562556132,000305
2008-09-055455545513,000275
2008-09-045656555617,000280
2008-09-035757565612,000280
2008-09-025456545611,000280
2008-09-01575756567,000280
2008-08-29585857576,000285
2008-08-28585858583,000290
2008-08-27595957587,000290
2008-08-26585958596,000295
2008-08-255964575947,000295
2008-08-225758565720,000285
2008-08-21575857578,000285
2008-08-206061555758,000285
2008-08-1961725859423,000295
2008-08-185859575838,000290
2008-08-156161595978,000295
2008-08-146263616214,000310
2008-08-13636463649,000320
2008-08-12626462649,000320
2008-08-1162666063103,000315
2008-08-087373727211,000360
2008-08-07747474741,000370
2008-08-06757574756,000375
2008-08-057475747412,000370
2008-08-047577737737,000385
2008-08-017576747625,000380
2008-07-317678767625,000380
2008-07-307778767610,000380
2008-07-297778767825,000390
2008-07-287878777710,000385
2008-07-257878777812,000390
2008-07-247778767718,000385
2008-07-237678757744,000385
2008-07-227777757551,000375
2008-07-1879817676154,000380
2008-07-1778857777307,000385
2008-07-167581757664,000380
2008-07-1580807576162,000380
2008-07-1475897581627,000405
2008-07-117575747530,000375
2008-07-107575747432,000370
2008-07-097676747473,000370
2008-07-0877787575133,000375
2008-07-0779797477200,000385
2008-07-0480867879436,000395
2008-07-03919678811,250,000405
2008-07-0276103761013,998,000505
2008-07-017273727310,000365
2008-06-307373717218,000360
2008-06-277575737318,000365
2008-06-267778777819,000390
2008-06-258080777816,000390
2008-06-24828282824,000410
2008-06-23818281828,000410
2008-06-207981778110,000405
2008-06-198181787930,000395
2008-06-18818181811,000405
2008-06-178181787915,000395
2008-06-168080798031,000400
2008-06-138282808216,000410
2008-06-128282808116,000405
2008-06-118484838369,000415
2008-06-108686848520,000425
2008-06-098586858526,000425
2008-06-068888868753,000435
2008-06-0588948488193,000440
2008-06-048687858645,000430
2008-06-038586858667,000430
2008-06-0284898485236,000425
2008-05-308710083861,710,000430
2008-05-298788858862,000440
2008-05-288687858648,000430
2008-05-278487848734,000435
2008-05-268787838457,000420
2008-05-238787858556,000425
2008-05-228789868851,000440
2008-05-218787868676,000430
2008-05-209292888894,000440
2008-05-1995969093169,000465
2008-05-1695968992244,000460
2008-05-1598989194193,000470
2008-05-141051059497949,000485
2008-05-1310611895951,829,000475
2008-05-1287113871015,677,000505
2008-05-098686848663,000430
2008-05-088686848583,000425
2008-05-0786888486162,000430
2008-05-0288898586161,000430
2008-05-0190918689429,000445
2008-04-3086928489373,000445
2008-04-2889898386217,000430
2008-04-2589908788168,000440
2008-04-2491988690579,000450
2008-04-23951028992960,000460
2008-04-22971058890953,000450
2008-04-211071089396417,000480
2008-04-18114116100102795,000510
2008-04-171061361041134,026,000565
2008-04-1689123821115,212,000555
2008-04-157110171934,163,000465
2008-04-147676707127,000355
2008-04-1176847072177,000360
2008-04-1070946873534,000365
2008-04-09686866662,000330
2008-04-08667266724,000360
2008-04-04666666661,000330
2008-04-02727272722,000360
2008-03-28666866682,000340
2008-03-26646464641,000320
2008-03-25656565652,000325
2008-03-19595959591,000295
2008-03-17595959591,000295
2008-03-14606060605,000300
2008-03-12626262626,000310
2008-03-11626262622,000310
2008-03-07676767673,000335
2008-02-29717170703,000350
2008-02-28697169716,000355
2008-02-26717171716,000355
2008-02-25717167672,000335
2008-02-22696967673,000335
2008-02-21666665655,000325
2008-02-19656565651,000325
2008-02-18636363634,000315
2008-02-15666666661,000330
2008-02-14667066703,000350
2008-02-13666666661,000330
2008-02-08656565652,000325
2008-02-076565656511,000325
2008-02-06667065655,000325
2008-02-05717171712,000355
2008-02-04666866674,000335
2008-02-017072666618,000330
2008-01-316970657022,000350
2008-01-307577717112,000355
2008-01-297580658043,000400
2008-01-286670667024,000350
2008-01-256364636413,000320
2008-01-245761576127,000305
2008-01-236060565939,000295
2008-01-2252765061332,000305
2008-01-21595953537,000265
2008-01-18555855588,000290
2008-01-175055505513,000275
2008-01-165757525534,000275
2008-01-155858545411,000270
2008-01-11616461628,000310
2008-01-105970596379,000315
2008-01-096263576236,000310
2008-01-087272656832,000340
2008-01-076568656818,000340
2008-01-04707070703,000350

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