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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 32 | 33 | 32 | 33 | 4,000 | 165 |
| 2008-12-26 | 32 | 32 | 32 | 32 | 17,000 | 160 |
| 2008-12-25 | 33 | 33 | 32 | 32 | 9,000 | 160 |
| 2008-12-24 | 32 | 33 | 32 | 32 | 11,000 | 160 |
| 2008-12-22 | 33 | 37 | 31 | 32 | 163,000 | 160 |
| 2008-12-19 | 32 | 32 | 31 | 31 | 24,000 | 155 |
| 2008-12-18 | 31 | 32 | 31 | 32 | 8,000 | 160 |
| 2008-12-17 | 31 | 32 | 30 | 31 | 40,000 | 155 |
| 2008-12-16 | 31 | 31 | 30 | 31 | 26,000 | 155 |
| 2008-12-15 | 31 | 32 | 29 | 31 | 59,000 | 155 |
| 2008-12-12 | 32 | 32 | 29 | 30 | 76,000 | 150 |
| 2008-12-11 | 32 | 33 | 31 | 33 | 21,000 | 165 |
| 2008-12-10 | 33 | 34 | 32 | 33 | 17,000 | 165 |
| 2008-12-09 | 34 | 34 | 33 | 33 | 26,000 | 165 |
| 2008-12-08 | 33 | 34 | 33 | 34 | 57,000 | 170 |
| 2008-12-05 | 32 | 33 | 32 | 32 | 35,000 | 160 |
| 2008-12-04 | 35 | 37 | 32 | 34 | 128,000 | 170 |
| 2008-12-03 | 37 | 45 | 34 | 36 | 603,000 | 180 |
| 2008-12-02 | 33 | 33 | 31 | 32 | 17,000 | 160 |
| 2008-12-01 | 35 | 36 | 34 | 34 | 43,000 | 170 |
| 2008-11-28 | 36 | 36 | 35 | 35 | 12,000 | 175 |
| 2008-11-27 | 36 | 37 | 35 | 37 | 7,000 | 185 |
| 2008-11-26 | 36 | 38 | 36 | 38 | 21,000 | 190 |
| 2008-11-25 | 35 | 37 | 34 | 35 | 34,000 | 175 |
| 2008-11-21 | 34 | 35 | 33 | 34 | 25,000 | 170 |
| 2008-11-20 | 39 | 39 | 36 | 36 | 27,000 | 180 |
| 2008-11-19 | 39 | 39 | 37 | 38 | 26,000 | 190 |
| 2008-11-18 | 40 | 41 | 40 | 41 | 27,000 | 205 |
| 2008-11-17 | 38 | 40 | 38 | 39 | 27,000 | 195 |
| 2008-11-14 | 41 | 41 | 39 | 39 | 54,000 | 195 |
| 2008-11-13 | 42 | 42 | 38 | 41 | 34,000 | 205 |
| 2008-11-12 | 43 | 43 | 43 | 43 | 13,000 | 215 |
| 2008-11-11 | 43 | 44 | 43 | 44 | 16,000 | 220 |
| 2008-11-10 | 43 | 44 | 43 | 44 | 13,000 | 220 |
| 2008-11-07 | 41 | 44 | 41 | 43 | 46,000 | 215 |
| 2008-11-06 | 46 | 46 | 44 | 45 | 54,000 | 225 |
| 2008-11-05 | 45 | 52 | 45 | 48 | 259,000 | 240 |
| 2008-11-04 | 45 | 46 | 44 | 44 | 28,000 | 220 |
| 2008-10-31 | 45 | 45 | 44 | 45 | 32,000 | 225 |
| 2008-10-30 | 44 | 48 | 43 | 44 | 84,000 | 220 |
| 2008-10-29 | 45 | 53 | 43 | 44 | 395,000 | 220 |
| 2008-10-28 | 46 | 46 | 41 | 44 | 119,000 | 220 |
| 2008-10-27 | 55 | 61 | 44 | 45 | 657,000 | 225 |
| 2008-10-24 | 62 | 66 | 45 | 50 | 655,000 | 250 |
| 2008-10-23 | 43 | 67 | 43 | 57 | 2,218,000 | 285 |
| 2008-10-22 | 45 | 53 | 41 | 41 | 132,000 | 205 |
| 2008-10-21 | 47 | 47 | 45 | 45 | 6,000 | 225 |
| 2008-10-20 | 44 | 45 | 44 | 45 | 5,000 | 225 |
| 2008-10-17 | 45 | 45 | 43 | 45 | 7,000 | 225 |
| 2008-10-16 | 43 | 43 | 41 | 43 | 38,000 | 215 |
| 2008-10-15 | 47 | 47 | 45 | 46 | 39,000 | 230 |
| 2008-10-14 | 46 | 48 | 46 | 47 | 24,000 | 235 |
| 2008-10-10 | 43 | 43 | 40 | 41 | 7,000 | 205 |
| 2008-10-09 | 40 | 45 | 40 | 43 | 11,000 | 215 |
| 2008-10-08 | 40 | 45 | 35 | 40 | 28,000 | 200 |
| 2008-10-07 | 39 | 46 | 39 | 45 | 34,000 | 225 |
| 2008-10-06 | 51 | 51 | 45 | 48 | 24,000 | 240 |
| 2008-10-03 | 52 | 55 | 51 | 53 | 31,000 | 265 |
| 2008-10-02 | 54 | 54 | 54 | 54 | 19,000 | 270 |
| 2008-10-01 | 53 | 54 | 53 | 54 | 20,000 | 270 |
| 2008-09-30 | 54 | 55 | 51 | 55 | 14,000 | 275 |
| 2008-09-29 | 59 | 59 | 57 | 57 | 6,000 | 285 |
| 2008-09-26 | 60 | 60 | 59 | 59 | 10,000 | 295 |
| 2008-09-25 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2008-09-24 | 61 | 61 | 60 | 60 | 4,000 | 300 |
| 2008-09-22 | 60 | 60 | 59 | 60 | 7,000 | 300 |
| 2008-09-19 | 62 | 62 | 57 | 59 | 12,000 | 295 |
| 2008-09-18 | 58 | 61 | 58 | 60 | 10,000 | 300 |
| 2008-09-17 | 57 | 62 | 57 | 62 | 97,000 | 310 |
| 2008-09-16 | 56 | 59 | 55 | 57 | 69,000 | 285 |
| 2008-09-12 | 59 | 59 | 58 | 59 | 14,000 | 295 |
| 2008-09-11 | 58 | 59 | 57 | 57 | 10,000 | 285 |
| 2008-09-10 | 59 | 59 | 58 | 59 | 8,000 | 295 |
| 2008-09-09 | 60 | 60 | 58 | 59 | 13,000 | 295 |
| 2008-09-08 | 55 | 62 | 55 | 61 | 32,000 | 305 |
| 2008-09-05 | 54 | 55 | 54 | 55 | 13,000 | 275 |
| 2008-09-04 | 56 | 56 | 55 | 56 | 17,000 | 280 |
| 2008-09-03 | 57 | 57 | 56 | 56 | 12,000 | 280 |
| 2008-09-02 | 54 | 56 | 54 | 56 | 11,000 | 280 |
| 2008-09-01 | 57 | 57 | 56 | 56 | 7,000 | 280 |
| 2008-08-29 | 58 | 58 | 57 | 57 | 6,000 | 285 |
| 2008-08-28 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2008-08-27 | 59 | 59 | 57 | 58 | 7,000 | 290 |
| 2008-08-26 | 58 | 59 | 58 | 59 | 6,000 | 295 |
| 2008-08-25 | 59 | 64 | 57 | 59 | 47,000 | 295 |
| 2008-08-22 | 57 | 58 | 56 | 57 | 20,000 | 285 |
| 2008-08-21 | 57 | 58 | 57 | 57 | 8,000 | 285 |
| 2008-08-20 | 60 | 61 | 55 | 57 | 58,000 | 285 |
| 2008-08-19 | 61 | 72 | 58 | 59 | 423,000 | 295 |
| 2008-08-18 | 58 | 59 | 57 | 58 | 38,000 | 290 |
| 2008-08-15 | 61 | 61 | 59 | 59 | 78,000 | 295 |
| 2008-08-14 | 62 | 63 | 61 | 62 | 14,000 | 310 |
| 2008-08-13 | 63 | 64 | 63 | 64 | 9,000 | 320 |
| 2008-08-12 | 62 | 64 | 62 | 64 | 9,000 | 320 |
| 2008-08-11 | 62 | 66 | 60 | 63 | 103,000 | 315 |
| 2008-08-08 | 73 | 73 | 72 | 72 | 11,000 | 360 |
| 2008-08-07 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2008-08-06 | 75 | 75 | 74 | 75 | 6,000 | 375 |
| 2008-08-05 | 74 | 75 | 74 | 74 | 12,000 | 370 |
| 2008-08-04 | 75 | 77 | 73 | 77 | 37,000 | 385 |
| 2008-08-01 | 75 | 76 | 74 | 76 | 25,000 | 380 |
| 2008-07-31 | 76 | 78 | 76 | 76 | 25,000 | 380 |
| 2008-07-30 | 77 | 78 | 76 | 76 | 10,000 | 380 |
| 2008-07-29 | 77 | 78 | 76 | 78 | 25,000 | 390 |
| 2008-07-28 | 78 | 78 | 77 | 77 | 10,000 | 385 |
| 2008-07-25 | 78 | 78 | 77 | 78 | 12,000 | 390 |
| 2008-07-24 | 77 | 78 | 76 | 77 | 18,000 | 385 |
| 2008-07-23 | 76 | 78 | 75 | 77 | 44,000 | 385 |
| 2008-07-22 | 77 | 77 | 75 | 75 | 51,000 | 375 |
| 2008-07-18 | 79 | 81 | 76 | 76 | 154,000 | 380 |
| 2008-07-17 | 78 | 85 | 77 | 77 | 307,000 | 385 |
| 2008-07-16 | 75 | 81 | 75 | 76 | 64,000 | 380 |
| 2008-07-15 | 80 | 80 | 75 | 76 | 162,000 | 380 |
| 2008-07-14 | 75 | 89 | 75 | 81 | 627,000 | 405 |
| 2008-07-11 | 75 | 75 | 74 | 75 | 30,000 | 375 |
| 2008-07-10 | 75 | 75 | 74 | 74 | 32,000 | 370 |
| 2008-07-09 | 76 | 76 | 74 | 74 | 73,000 | 370 |
| 2008-07-08 | 77 | 78 | 75 | 75 | 133,000 | 375 |
| 2008-07-07 | 79 | 79 | 74 | 77 | 200,000 | 385 |
| 2008-07-04 | 80 | 86 | 78 | 79 | 436,000 | 395 |
| 2008-07-03 | 91 | 96 | 78 | 81 | 1,250,000 | 405 |
| 2008-07-02 | 76 | 103 | 76 | 101 | 3,998,000 | 505 |
| 2008-07-01 | 72 | 73 | 72 | 73 | 10,000 | 365 |
| 2008-06-30 | 73 | 73 | 71 | 72 | 18,000 | 360 |
| 2008-06-27 | 75 | 75 | 73 | 73 | 18,000 | 365 |
| 2008-06-26 | 77 | 78 | 77 | 78 | 19,000 | 390 |
| 2008-06-25 | 80 | 80 | 77 | 78 | 16,000 | 390 |
| 2008-06-24 | 82 | 82 | 82 | 82 | 4,000 | 410 |
| 2008-06-23 | 81 | 82 | 81 | 82 | 8,000 | 410 |
| 2008-06-20 | 79 | 81 | 77 | 81 | 10,000 | 405 |
| 2008-06-19 | 81 | 81 | 78 | 79 | 30,000 | 395 |
| 2008-06-18 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2008-06-17 | 81 | 81 | 78 | 79 | 15,000 | 395 |
| 2008-06-16 | 80 | 80 | 79 | 80 | 31,000 | 400 |
| 2008-06-13 | 82 | 82 | 80 | 82 | 16,000 | 410 |
| 2008-06-12 | 82 | 82 | 80 | 81 | 16,000 | 405 |
| 2008-06-11 | 84 | 84 | 83 | 83 | 69,000 | 415 |
| 2008-06-10 | 86 | 86 | 84 | 85 | 20,000 | 425 |
| 2008-06-09 | 85 | 86 | 85 | 85 | 26,000 | 425 |
| 2008-06-06 | 88 | 88 | 86 | 87 | 53,000 | 435 |
| 2008-06-05 | 88 | 94 | 84 | 88 | 193,000 | 440 |
| 2008-06-04 | 86 | 87 | 85 | 86 | 45,000 | 430 |
| 2008-06-03 | 85 | 86 | 85 | 86 | 67,000 | 430 |
| 2008-06-02 | 84 | 89 | 84 | 85 | 236,000 | 425 |
| 2008-05-30 | 87 | 100 | 83 | 86 | 1,710,000 | 430 |
| 2008-05-29 | 87 | 88 | 85 | 88 | 62,000 | 440 |
| 2008-05-28 | 86 | 87 | 85 | 86 | 48,000 | 430 |
| 2008-05-27 | 84 | 87 | 84 | 87 | 34,000 | 435 |
| 2008-05-26 | 87 | 87 | 83 | 84 | 57,000 | 420 |
| 2008-05-23 | 87 | 87 | 85 | 85 | 56,000 | 425 |
| 2008-05-22 | 87 | 89 | 86 | 88 | 51,000 | 440 |
| 2008-05-21 | 87 | 87 | 86 | 86 | 76,000 | 430 |
| 2008-05-20 | 92 | 92 | 88 | 88 | 94,000 | 440 |
| 2008-05-19 | 95 | 96 | 90 | 93 | 169,000 | 465 |
| 2008-05-16 | 95 | 96 | 89 | 92 | 244,000 | 460 |
| 2008-05-15 | 98 | 98 | 91 | 94 | 193,000 | 470 |
| 2008-05-14 | 105 | 105 | 94 | 97 | 949,000 | 485 |
| 2008-05-13 | 106 | 118 | 95 | 95 | 1,829,000 | 475 |
| 2008-05-12 | 87 | 113 | 87 | 101 | 5,677,000 | 505 |
| 2008-05-09 | 86 | 86 | 84 | 86 | 63,000 | 430 |
| 2008-05-08 | 86 | 86 | 84 | 85 | 83,000 | 425 |
| 2008-05-07 | 86 | 88 | 84 | 86 | 162,000 | 430 |
| 2008-05-02 | 88 | 89 | 85 | 86 | 161,000 | 430 |
| 2008-05-01 | 90 | 91 | 86 | 89 | 429,000 | 445 |
| 2008-04-30 | 86 | 92 | 84 | 89 | 373,000 | 445 |
| 2008-04-28 | 89 | 89 | 83 | 86 | 217,000 | 430 |
| 2008-04-25 | 89 | 90 | 87 | 88 | 168,000 | 440 |
| 2008-04-24 | 91 | 98 | 86 | 90 | 579,000 | 450 |
| 2008-04-23 | 95 | 102 | 89 | 92 | 960,000 | 460 |
| 2008-04-22 | 97 | 105 | 88 | 90 | 953,000 | 450 |
| 2008-04-21 | 107 | 108 | 93 | 96 | 417,000 | 480 |
| 2008-04-18 | 114 | 116 | 100 | 102 | 795,000 | 510 |
| 2008-04-17 | 106 | 136 | 104 | 113 | 4,026,000 | 565 |
| 2008-04-16 | 89 | 123 | 82 | 111 | 5,212,000 | 555 |
| 2008-04-15 | 71 | 101 | 71 | 93 | 4,163,000 | 465 |
| 2008-04-14 | 76 | 76 | 70 | 71 | 27,000 | 355 |
| 2008-04-11 | 76 | 84 | 70 | 72 | 177,000 | 360 |
| 2008-04-10 | 70 | 94 | 68 | 73 | 534,000 | 365 |
| 2008-04-09 | 68 | 68 | 66 | 66 | 2,000 | 330 |
| 2008-04-08 | 66 | 72 | 66 | 72 | 4,000 | 360 |
| 2008-04-04 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2008-04-02 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2008-03-28 | 66 | 68 | 66 | 68 | 2,000 | 340 |
| 2008-03-26 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2008-03-25 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2008-03-19 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2008-03-17 | 59 | 59 | 59 | 59 | 1,000 | 295 |
| 2008-03-14 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2008-03-12 | 62 | 62 | 62 | 62 | 6,000 | 310 |
| 2008-03-11 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2008-03-07 | 67 | 67 | 67 | 67 | 3,000 | 335 |
| 2008-02-29 | 71 | 71 | 70 | 70 | 3,000 | 350 |
| 2008-02-28 | 69 | 71 | 69 | 71 | 6,000 | 355 |
| 2008-02-26 | 71 | 71 | 71 | 71 | 6,000 | 355 |
| 2008-02-25 | 71 | 71 | 67 | 67 | 2,000 | 335 |
| 2008-02-22 | 69 | 69 | 67 | 67 | 3,000 | 335 |
| 2008-02-21 | 66 | 66 | 65 | 65 | 5,000 | 325 |
| 2008-02-19 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2008-02-18 | 63 | 63 | 63 | 63 | 4,000 | 315 |
| 2008-02-15 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2008-02-14 | 66 | 70 | 66 | 70 | 3,000 | 350 |
| 2008-02-13 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2008-02-08 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2008-02-07 | 65 | 65 | 65 | 65 | 11,000 | 325 |
| 2008-02-06 | 66 | 70 | 65 | 65 | 5,000 | 325 |
| 2008-02-05 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2008-02-04 | 66 | 68 | 66 | 67 | 4,000 | 335 |
| 2008-02-01 | 70 | 72 | 66 | 66 | 18,000 | 330 |
| 2008-01-31 | 69 | 70 | 65 | 70 | 22,000 | 350 |
| 2008-01-30 | 75 | 77 | 71 | 71 | 12,000 | 355 |
| 2008-01-29 | 75 | 80 | 65 | 80 | 43,000 | 400 |
| 2008-01-28 | 66 | 70 | 66 | 70 | 24,000 | 350 |
| 2008-01-25 | 63 | 64 | 63 | 64 | 13,000 | 320 |
| 2008-01-24 | 57 | 61 | 57 | 61 | 27,000 | 305 |
| 2008-01-23 | 60 | 60 | 56 | 59 | 39,000 | 295 |
| 2008-01-22 | 52 | 76 | 50 | 61 | 332,000 | 305 |
| 2008-01-21 | 59 | 59 | 53 | 53 | 7,000 | 265 |
| 2008-01-18 | 55 | 58 | 55 | 58 | 8,000 | 290 |
| 2008-01-17 | 50 | 55 | 50 | 55 | 13,000 | 275 |
| 2008-01-16 | 57 | 57 | 52 | 55 | 34,000 | 275 |
| 2008-01-15 | 58 | 58 | 54 | 54 | 11,000 | 270 |
| 2008-01-11 | 61 | 64 | 61 | 62 | 8,000 | 310 |
| 2008-01-10 | 59 | 70 | 59 | 63 | 79,000 | 315 |
| 2008-01-09 | 62 | 63 | 57 | 62 | 36,000 | 310 |
| 2008-01-08 | 72 | 72 | 65 | 68 | 32,000 | 340 |
| 2008-01-07 | 65 | 68 | 65 | 68 | 18,000 | 340 |
| 2008-01-04 | 70 | 70 | 70 | 70 | 3,000 | 350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
