6862 ミナトホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 62 | 63 | 62 | 62 | 15,000 | 310 |
| 2009-12-29 | 61 | 62 | 61 | 61 | 25,000 | 305 |
| 2009-12-28 | 61 | 63 | 61 | 62 | 12,000 | 310 |
| 2009-12-25 | 61 | 63 | 61 | 63 | 17,000 | 315 |
| 2009-12-24 | 61 | 62 | 60 | 61 | 24,000 | 305 |
| 2009-12-22 | 63 | 64 | 61 | 62 | 14,000 | 310 |
| 2009-12-21 | 63 | 64 | 62 | 62 | 16,000 | 310 |
| 2009-12-18 | 61 | 63 | 61 | 62 | 19,000 | 310 |
| 2009-12-17 | 61 | 64 | 61 | 62 | 24,000 | 310 |
| 2009-12-16 | 63 | 63 | 62 | 63 | 21,000 | 315 |
| 2009-12-15 | 62 | 65 | 61 | 64 | 93,000 | 320 |
| 2009-12-14 | 65 | 66 | 62 | 63 | 109,000 | 315 |
| 2009-12-11 | 59 | 73 | 59 | 65 | 644,000 | 325 |
| 2009-12-10 | 59 | 62 | 58 | 58 | 35,000 | 290 |
| 2009-12-09 | 59 | 59 | 57 | 58 | 25,000 | 290 |
| 2009-12-08 | 58 | 66 | 58 | 60 | 100,000 | 300 |
| 2009-12-07 | 59 | 61 | 57 | 57 | 33,000 | 285 |
| 2009-12-04 | 59 | 61 | 57 | 59 | 40,000 | 295 |
| 2009-12-03 | 55 | 60 | 55 | 57 | 92,000 | 285 |
| 2009-12-02 | 55 | 55 | 54 | 54 | 3,000 | 270 |
| 2009-12-01 | 54 | 59 | 53 | 55 | 21,000 | 275 |
| 2009-11-30 | 53 | 53 | 52 | 52 | 18,000 | 260 |
| 2009-11-27 | 53 | 55 | 53 | 55 | 7,000 | 275 |
| 2009-11-26 | 54 | 55 | 54 | 55 | 5,000 | 275 |
| 2009-11-25 | 55 | 57 | 55 | 57 | 7,000 | 285 |
| 2009-11-24 | 56 | 60 | 56 | 58 | 7,000 | 290 |
| 2009-11-20 | 57 | 58 | 57 | 58 | 4,000 | 290 |
| 2009-11-19 | 57 | 57 | 53 | 56 | 5,000 | 280 |
| 2009-11-18 | 58 | 58 | 53 | 55 | 73,000 | 275 |
| 2009-11-17 | 61 | 61 | 59 | 59 | 13,000 | 295 |
| 2009-11-16 | 66 | 66 | 61 | 61 | 71,000 | 305 |
| 2009-11-13 | 66 | 69 | 66 | 67 | 11,000 | 335 |
| 2009-11-12 | 67 | 67 | 66 | 66 | 4,000 | 330 |
| 2009-11-11 | 67 | 67 | 67 | 67 | 19,000 | 335 |
| 2009-11-10 | 68 | 69 | 65 | 67 | 45,000 | 335 |
| 2009-11-09 | 66 | 68 | 65 | 67 | 15,000 | 335 |
| 2009-11-06 | 67 | 68 | 66 | 66 | 15,000 | 330 |
| 2009-11-05 | 68 | 68 | 65 | 66 | 43,000 | 330 |
| 2009-11-04 | 68 | 68 | 67 | 68 | 7,000 | 340 |
| 2009-11-02 | 66 | 67 | 65 | 67 | 11,000 | 335 |
| 2009-10-30 | 71 | 71 | 68 | 69 | 23,000 | 345 |
| 2009-10-29 | 71 | 71 | 68 | 68 | 35,000 | 340 |
| 2009-10-28 | 76 | 76 | 71 | 71 | 71,000 | 355 |
| 2009-10-27 | 79 | 79 | 73 | 76 | 105,000 | 380 |
| 2009-10-26 | 70 | 81 | 70 | 78 | 439,000 | 390 |
| 2009-10-23 | 75 | 84 | 68 | 69 | 740,000 | 345 |
| 2009-10-22 | 64 | 72 | 64 | 72 | 138,000 | 360 |
| 2009-10-21 | 64 | 65 | 63 | 64 | 25,000 | 320 |
| 2009-10-20 | 63 | 64 | 63 | 63 | 5,000 | 315 |
| 2009-10-19 | 61 | 65 | 60 | 63 | 33,000 | 315 |
| 2009-10-16 | 65 | 65 | 60 | 61 | 28,000 | 305 |
| 2009-10-15 | 63 | 65 | 63 | 64 | 9,000 | 320 |
| 2009-10-14 | 65 | 65 | 63 | 63 | 26,000 | 315 |
| 2009-10-13 | 65 | 65 | 64 | 65 | 18,000 | 325 |
| 2009-10-09 | 64 | 64 | 63 | 64 | 11,000 | 320 |
| 2009-10-08 | 63 | 64 | 62 | 64 | 19,000 | 320 |
| 2009-10-07 | 65 | 65 | 61 | 64 | 40,000 | 320 |
| 2009-10-06 | 60 | 68 | 59 | 64 | 253,000 | 320 |
| 2009-10-05 | 60 | 60 | 57 | 59 | 29,000 | 295 |
| 2009-10-02 | 63 | 63 | 60 | 61 | 37,000 | 305 |
| 2009-10-01 | 65 | 66 | 64 | 64 | 11,000 | 320 |
| 2009-09-30 | 67 | 67 | 65 | 66 | 24,000 | 330 |
| 2009-09-29 | 67 | 76 | 66 | 66 | 341,000 | 330 |
| 2009-09-28 | 67 | 69 | 65 | 65 | 61,000 | 325 |
| 2009-09-25 | 69 | 70 | 67 | 70 | 76,000 | 350 |
| 2009-09-24 | 75 | 75 | 70 | 70 | 189,000 | 350 |
| 2009-09-18 | 91 | 110 | 75 | 75 | 1,602,000 | 375 |
| 2009-09-17 | 82 | 95 | 71 | 92 | 756,000 | 460 |
| 2009-09-16 | 67 | 95 | 67 | 82 | 792,000 | 410 |
| 2009-09-15 | 70 | 70 | 64 | 65 | 7,000 | 325 |
| 2009-09-14 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2009-09-11 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2009-09-10 | 69 | 71 | 68 | 71 | 11,000 | 355 |
| 2009-09-09 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2009-09-08 | 67 | 67 | 67 | 67 | 3,000 | 335 |
| 2009-09-04 | 71 | 71 | 67 | 67 | 3,000 | 335 |
| 2009-09-03 | 71 | 71 | 71 | 71 | 6,000 | 355 |
| 2009-09-02 | 72 | 72 | 71 | 71 | 7,000 | 355 |
| 2009-09-01 | 71 | 73 | 71 | 73 | 7,000 | 365 |
| 2009-08-31 | 72 | 73 | 69 | 73 | 10,000 | 365 |
| 2009-08-28 | 69 | 73 | 69 | 73 | 2,000 | 365 |
| 2009-08-27 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2009-08-26 | 70 | 71 | 70 | 71 | 6,000 | 355 |
| 2009-08-24 | 73 | 73 | 70 | 70 | 8,000 | 350 |
| 2009-08-21 | 70 | 70 | 69 | 69 | 3,000 | 345 |
| 2009-08-20 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2009-08-19 | 69 | 74 | 69 | 69 | 12,000 | 345 |
| 2009-08-18 | 69 | 69 | 69 | 69 | 3,000 | 345 |
| 2009-08-14 | 71 | 71 | 71 | 71 | 2,000 | 355 |
| 2009-08-13 | 71 | 71 | 69 | 69 | 14,000 | 345 |
| 2009-08-12 | 71 | 71 | 71 | 71 | 11,000 | 355 |
| 2009-08-11 | 73 | 73 | 73 | 73 | 3,000 | 365 |
| 2009-08-10 | 74 | 74 | 72 | 72 | 38,000 | 360 |
| 2009-08-07 | 78 | 78 | 77 | 77 | 23,000 | 385 |
| 2009-08-06 | 75 | 78 | 75 | 78 | 16,000 | 390 |
| 2009-08-05 | 76 | 79 | 76 | 78 | 31,000 | 390 |
| 2009-08-04 | 79 | 79 | 76 | 76 | 16,000 | 380 |
| 2009-08-03 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2009-07-31 | 80 | 80 | 77 | 80 | 21,000 | 400 |
| 2009-07-30 | 76 | 78 | 72 | 78 | 30,000 | 390 |
| 2009-07-29 | 80 | 80 | 77 | 77 | 24,000 | 385 |
| 2009-07-28 | 79 | 80 | 79 | 79 | 27,000 | 395 |
| 2009-07-27 | 77 | 81 | 77 | 77 | 25,000 | 385 |
| 2009-07-24 | 75 | 79 | 74 | 75 | 48,000 | 375 |
| 2009-07-23 | 76 | 76 | 71 | 74 | 48,000 | 370 |
| 2009-07-22 | 76 | 77 | 76 | 76 | 12,000 | 380 |
| 2009-07-21 | 75 | 77 | 72 | 76 | 35,000 | 380 |
| 2009-07-17 | 78 | 85 | 72 | 77 | 211,000 | 385 |
| 2009-07-16 | 70 | 77 | 70 | 74 | 56,000 | 370 |
| 2009-07-15 | 66 | 69 | 66 | 68 | 12,000 | 340 |
| 2009-07-14 | 64 | 65 | 59 | 65 | 38,000 | 325 |
| 2009-07-13 | 72 | 73 | 57 | 59 | 45,000 | 295 |
| 2009-07-10 | 73 | 73 | 71 | 72 | 15,000 | 360 |
| 2009-07-09 | 68 | 73 | 66 | 73 | 34,000 | 365 |
| 2009-07-08 | 74 | 74 | 68 | 70 | 48,000 | 350 |
| 2009-07-07 | 80 | 80 | 73 | 74 | 64,000 | 370 |
| 2009-07-06 | 85 | 85 | 80 | 81 | 37,000 | 405 |
| 2009-07-03 | 80 | 85 | 80 | 85 | 60,000 | 425 |
| 2009-07-02 | 88 | 88 | 84 | 86 | 75,000 | 430 |
| 2009-07-01 | 86 | 87 | 82 | 84 | 111,000 | 420 |
| 2009-06-30 | 77 | 88 | 76 | 85 | 363,000 | 425 |
| 2009-06-29 | 76 | 80 | 75 | 76 | 81,000 | 380 |
| 2009-06-26 | 73 | 73 | 71 | 73 | 27,000 | 365 |
| 2009-06-25 | 77 | 77 | 72 | 74 | 31,000 | 370 |
| 2009-06-24 | 70 | 72 | 63 | 72 | 79,000 | 360 |
| 2009-06-23 | 76 | 76 | 71 | 72 | 55,000 | 360 |
| 2009-06-22 | 70 | 77 | 70 | 77 | 122,000 | 385 |
| 2009-06-19 | 71 | 72 | 67 | 69 | 56,000 | 345 |
| 2009-06-18 | 72 | 83 | 68 | 72 | 441,000 | 360 |
| 2009-06-17 | 59 | 67 | 59 | 67 | 336,000 | 335 |
| 2009-06-16 | 58 | 59 | 58 | 59 | 14,000 | 295 |
| 2009-06-15 | 56 | 60 | 56 | 59 | 66,000 | 295 |
| 2009-06-12 | 58 | 58 | 56 | 58 | 32,000 | 290 |
| 2009-06-11 | 57 | 58 | 56 | 58 | 32,000 | 290 |
| 2009-06-10 | 55 | 57 | 55 | 57 | 35,000 | 285 |
| 2009-06-09 | 56 | 57 | 55 | 56 | 23,000 | 280 |
| 2009-06-08 | 55 | 56 | 55 | 56 | 21,000 | 280 |
| 2009-06-05 | 55 | 57 | 55 | 56 | 98,000 | 280 |
| 2009-06-04 | 54 | 55 | 52 | 54 | 83,000 | 270 |
| 2009-06-03 | 56 | 58 | 52 | 54 | 209,000 | 270 |
| 2009-06-02 | 57 | 75 | 56 | 60 | 970,000 | 300 |
| 2009-06-01 | 48 | 52 | 46 | 52 | 172,000 | 260 |
| 2009-05-29 | 43 | 46 | 42 | 46 | 103,000 | 230 |
| 2009-05-28 | 40 | 49 | 40 | 42 | 336,000 | 210 |
| 2009-05-27 | 40 | 41 | 39 | 39 | 18,000 | 195 |
| 2009-05-26 | 39 | 40 | 38 | 40 | 26,000 | 200 |
| 2009-05-25 | 39 | 39 | 39 | 39 | 7,000 | 195 |
| 2009-05-22 | 38 | 39 | 38 | 39 | 3,000 | 195 |
| 2009-05-21 | 40 | 40 | 35 | 39 | 86,000 | 195 |
| 2009-05-19 | 41 | 41 | 39 | 41 | 17,000 | 205 |
| 2009-05-18 | 42 | 42 | 41 | 41 | 4,000 | 205 |
| 2009-05-15 | 41 | 42 | 40 | 42 | 17,000 | 210 |
| 2009-05-14 | 43 | 44 | 39 | 42 | 68,000 | 210 |
| 2009-05-13 | 41 | 47 | 41 | 42 | 170,000 | 210 |
| 2009-05-12 | 38 | 40 | 37 | 39 | 27,000 | 195 |
| 2009-05-11 | 38 | 39 | 37 | 37 | 20,000 | 185 |
| 2009-05-08 | 38 | 39 | 37 | 37 | 22,000 | 185 |
| 2009-05-07 | 36 | 39 | 36 | 37 | 25,000 | 185 |
| 2009-05-01 | 36 | 36 | 35 | 36 | 6,000 | 180 |
| 2009-04-30 | 34 | 36 | 34 | 35 | 27,000 | 175 |
| 2009-04-28 | 34 | 35 | 34 | 34 | 17,000 | 170 |
| 2009-04-27 | 36 | 36 | 33 | 35 | 14,000 | 175 |
| 2009-04-24 | 36 | 36 | 35 | 36 | 4,000 | 180 |
| 2009-04-23 | 35 | 36 | 34 | 36 | 9,000 | 180 |
| 2009-04-22 | 35 | 35 | 35 | 35 | 2,000 | 175 |
| 2009-04-21 | 35 | 35 | 35 | 35 | 12,000 | 175 |
| 2009-04-20 | 35 | 36 | 35 | 36 | 5,000 | 180 |
| 2009-04-17 | 36 | 36 | 35 | 35 | 6,000 | 175 |
| 2009-04-16 | 36 | 36 | 35 | 35 | 13,000 | 175 |
| 2009-04-15 | 35 | 37 | 35 | 36 | 15,000 | 180 |
| 2009-04-14 | 39 | 39 | 36 | 36 | 21,000 | 180 |
| 2009-04-13 | 37 | 38 | 36 | 38 | 28,000 | 190 |
| 2009-04-10 | 35 | 36 | 35 | 35 | 34,000 | 175 |
| 2009-04-09 | 31 | 33 | 31 | 32 | 29,000 | 160 |
| 2009-04-08 | 33 | 33 | 30 | 32 | 41,000 | 160 |
| 2009-04-07 | 32 | 33 | 31 | 33 | 17,000 | 165 |
| 2009-04-06 | 31 | 34 | 31 | 32 | 14,000 | 160 |
| 2009-04-03 | 30 | 35 | 29 | 30 | 126,000 | 150 |
| 2009-04-02 | 29 | 29 | 29 | 29 | 4,000 | 145 |
| 2009-04-01 | 28 | 28 | 28 | 28 | 2,000 | 140 |
| 2009-03-31 | 28 | 28 | 27 | 27 | 13,000 | 135 |
| 2009-03-30 | 30 | 30 | 28 | 28 | 9,000 | 140 |
| 2009-03-27 | 28 | 29 | 28 | 29 | 25,000 | 145 |
| 2009-03-26 | 27 | 27 | 27 | 27 | 7,000 | 135 |
| 2009-03-25 | 27 | 28 | 26 | 26 | 22,000 | 130 |
| 2009-03-24 | 27 | 27 | 26 | 26 | 7,000 | 130 |
| 2009-03-23 | 25 | 26 | 25 | 26 | 10,000 | 130 |
| 2009-03-19 | 26 | 26 | 26 | 26 | 1,000 | 130 |
| 2009-03-18 | 26 | 26 | 26 | 26 | 4,000 | 130 |
| 2009-03-17 | 26 | 26 | 26 | 26 | 1,000 | 130 |
| 2009-03-16 | 25 | 25 | 25 | 25 | 8,000 | 125 |
| 2009-03-13 | 25 | 25 | 24 | 25 | 3,000 | 125 |
| 2009-03-12 | 25 | 25 | 24 | 24 | 8,000 | 120 |
| 2009-03-11 | 24 | 25 | 24 | 24 | 10,000 | 120 |
| 2009-03-10 | 22 | 23 | 22 | 23 | 7,000 | 115 |
| 2009-03-09 | 23 | 23 | 22 | 23 | 44,000 | 115 |
| 2009-03-06 | 23 | 24 | 22 | 23 | 19,000 | 115 |
| 2009-03-05 | 23 | 26 | 23 | 24 | 27,000 | 120 |
| 2009-03-04 | 23 | 33 | 22 | 23 | 291,000 | 115 |
| 2009-03-03 | 23 | 23 | 23 | 23 | 5,000 | 115 |
| 2009-03-02 | 22 | 23 | 22 | 23 | 8,000 | 115 |
| 2009-02-27 | 24 | 24 | 24 | 24 | 3,000 | 120 |
| 2009-02-26 | 25 | 25 | 24 | 25 | 18,000 | 125 |
| 2009-02-25 | 23 | 24 | 23 | 23 | 14,000 | 115 |
| 2009-02-24 | 23 | 24 | 21 | 23 | 13,000 | 115 |
| 2009-02-23 | 24 | 24 | 23 | 24 | 35,000 | 120 |
| 2009-02-20 | 25 | 26 | 25 | 25 | 12,000 | 125 |
| 2009-02-19 | 25 | 26 | 25 | 26 | 4,000 | 130 |
| 2009-02-18 | 27 | 27 | 25 | 26 | 16,000 | 130 |
| 2009-02-17 | 28 | 28 | 28 | 28 | 7,000 | 140 |
| 2009-02-16 | 28 | 28 | 28 | 28 | 3,000 | 140 |
| 2009-02-12 | 28 | 29 | 28 | 29 | 23,000 | 145 |
| 2009-02-10 | 28 | 28 | 28 | 28 | 2,000 | 140 |
| 2009-02-09 | 28 | 28 | 28 | 28 | 8,000 | 140 |
| 2009-02-06 | 28 | 28 | 27 | 28 | 12,000 | 140 |
| 2009-02-05 | 29 | 29 | 28 | 28 | 13,000 | 140 |
| 2009-02-04 | 31 | 31 | 28 | 28 | 54,000 | 140 |
| 2009-02-03 | 32 | 32 | 31 | 31 | 9,000 | 155 |
| 2009-02-02 | 31 | 31 | 30 | 31 | 23,000 | 155 |
| 2009-01-30 | 32 | 32 | 31 | 32 | 4,000 | 160 |
| 2009-01-29 | 31 | 32 | 31 | 32 | 5,000 | 160 |
| 2009-01-28 | 32 | 32 | 32 | 32 | 2,000 | 160 |
| 2009-01-27 | 32 | 32 | 32 | 32 | 10,000 | 160 |
| 2009-01-26 | 32 | 32 | 31 | 31 | 18,000 | 155 |
| 2009-01-23 | 32 | 32 | 31 | 32 | 18,000 | 160 |
| 2009-01-22 | 33 | 33 | 33 | 33 | 5,000 | 165 |
| 2009-01-21 | 33 | 33 | 33 | 33 | 13,000 | 165 |
| 2009-01-20 | 33 | 33 | 33 | 33 | 32,000 | 165 |
| 2009-01-19 | 34 | 34 | 33 | 34 | 51,000 | 170 |
| 2009-01-16 | 33 | 40 | 32 | 35 | 320,000 | 175 |
| 2009-01-15 | 33 | 33 | 32 | 32 | 2,000 | 160 |
| 2009-01-14 | 32 | 33 | 32 | 33 | 21,000 | 165 |
| 2009-01-13 | 33 | 33 | 32 | 32 | 16,000 | 160 |
| 2009-01-09 | 34 | 34 | 34 | 34 | 4,000 | 170 |
| 2009-01-08 | 34 | 35 | 34 | 34 | 24,000 | 170 |
| 2009-01-07 | 33 | 34 | 33 | 34 | 11,000 | 170 |
| 2009-01-06 | 34 | 34 | 33 | 33 | 18,000 | 165 |
| 2009-01-05 | 32 | 33 | 32 | 33 | 2,000 | 165 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
