6862 ミナトホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	65	68	64	66	71,000	330
2010-12-29	63	64	63	63	20,000	315
2010-12-28	63	64	63	64	7,000	320
2010-12-27	64	64	64	64	6,000	320
2010-12-24	63	64	63	64	21,000	320
2010-12-22	65	65	64	64	8,000	320
2010-12-21	65	65	65	65	7,000	325
2010-12-20	63	67	63	66	74,000	330
2010-12-17	63	63	61	63	37,000	315
2010-12-16	61	63	61	63	15,000	315
2010-12-15	62	62	61	61	18,000	305
2010-12-14	63	63	62	62	20,000	310
2010-12-13	60	63	60	63	49,000	315
2010-12-10	59	60	59	60	4,000	300
2010-12-09	60	60	58	60	21,000	300
2010-12-08	60	61	59	60	19,000	300
2010-12-07	61	61	61	61	4,000	305
2010-12-06	61	61	60	61	4,000	305
2010-12-03	60	61	60	61	9,000	305
2010-12-02	60	61	60	61	12,000	305
2010-12-01	60	60	59	60	9,000	300
2010-11-30	59	60	59	59	12,000	295
2010-11-29	57	60	57	60	28,000	300
2010-11-26	57	58	56	56	13,000	280
2010-11-25	56	58	56	58	28,000	290
2010-11-24	55	56	55	56	8,000	280
2010-11-22	57	57	56	56	7,000	280
2010-11-19	56	57	56	57	7,000	285
2010-11-18	56	57	54	56	11,000	280
2010-11-17	54	56	54	56	7,000	280
2010-11-16	56	56	55	56	4,000	280
2010-11-15	55	56	55	56	3,000	280
2010-11-10	55	57	55	57	13,000	285
2010-11-09	55	57	55	57	3,000	285
2010-11-08	57	57	55	57	15,000	285
2010-11-05	57	57	55	55	15,000	275
2010-11-04	56	56	56	56	1,000	280
2010-11-02	56	57	56	56	10,000	280
2010-11-01	55	57	55	56	4,000	280
2010-10-29	58	58	54	55	31,000	275
2010-10-27	55	56	55	56	8,000	280
2010-10-26	57	57	54	55	18,000	275
2010-10-25	56	58	55	58	11,000	290
2010-10-22	56	56	55	56	11,000	280
2010-10-21	58	59	58	59	4,000	295
2010-10-20	56	60	56	59	14,000	295
2010-10-19	57	57	56	56	5,000	280
2010-10-18	54	57	54	56	38,000	280
2010-10-15	56	58	55	57	42,000	285
2010-10-14	54	57	54	56	23,000	280
2010-10-13	53	59	53	54	75,000	270
2010-10-12	53	54	51	52	18,000	260
2010-10-08	54	55	54	54	3,000	270
2010-10-07	53	56	53	56	6,000	280
2010-10-06	55	55	54	55	17,000	275
2010-10-05	54	55	53	54	17,000	270
2010-10-04	56	56	55	56	11,000	280
2010-10-01	57	57	56	56	10,000	280
2010-09-30	57	57	56	56	11,000	280
2010-09-29	57	60	57	58	35,000	290
2010-09-28	57	57	56	56	13,000	280
2010-09-27	56	57	56	56	27,000	280
2010-09-24	57	58	55	58	21,000	290
2010-09-22	58	58	56	58	33,000	290
2010-09-21	62	63	59	59	46,000	295
2010-09-17	61	68	59	62	158,000	310
2010-09-16	60	62	59	60	30,000	300
2010-09-15	59	63	59	59	80,000	295
2010-09-14	55	64	53	58	192,000	290
2010-09-13	59	59	54	55	39,000	275
2010-09-10	63	63	58	59	83,000	295
2010-09-09	65	65	57	58	134,000	290
2010-09-08	52	64	52	57	440,000	285
2010-09-07	51	52	49	52	94,000	260
2010-09-06	50	52	50	52	20,000	260
2010-09-03	55	55	52	52	117,000	260
2010-09-02	48	73	48	57	959,000	285
2010-09-01	45	48	44	46	34,000	230
2010-08-31	45	45	45	45	3,000	225
2010-08-30	46	46	46	46	5,000	230
2010-08-26	45	45	42	45	30,000	225
2010-08-25	45	45	45	45	7,000	225
2010-08-24	47	47	47	47	2,000	235
2010-08-23	49	49	49	49	1,000	245
2010-08-20	46	49	46	47	17,000	235
2010-08-19	45	49	45	49	115,000	245
2010-08-18	51	51	46	49	28,000	245
2010-08-17	52	53	49	51	31,000	255
2010-08-16	53	55	52	54	7,000	270
2010-08-13	52	52	52	52	13,000	260
2010-08-12	54	54	53	53	17,000	265
2010-08-11	56	56	55	55	5,000	275
2010-08-10	57	58	57	58	10,000	290
2010-08-09	56	58	55	57	35,000	285
2010-08-06	61	63	61	62	11,000	310
2010-08-05	61	61	61	61	5,000	305
2010-07-29	59	59	59	59	2,000	295
2010-07-28	59	60	59	60	3,000	300
2010-07-27	60	60	60	60	1,000	300
2010-07-26	59	60	59	60	2,000	300
2010-07-23	58	58	58	58	2,000	290
2010-07-22	57	58	56	58	15,000	290
2010-07-16	59	59	58	58	7,000	290
2010-07-15	60	60	60	60	4,000	300
2010-07-12	60	60	60	60	17,000	300
2010-07-08	61	62	61	62	8,000	310
2010-07-07	61	62	60	60	25,000	300
2010-07-06	60	60	60	60	1,000	300
2010-07-02	56	59	56	58	6,000	290
2010-07-01	58	58	55	55	21,000	275
2010-06-30	56	59	56	58	7,000	290
2010-06-29	60	60	59	59	10,000	295
2010-06-28	59	60	59	60	2,000	300
2010-06-25	66	66	61	61	24,000	305
2010-06-24	63	66	63	65	22,000	325
2010-06-23	63	63	63	63	2,000	315
2010-06-22	63	63	63	63	1,000	315
2010-06-21	61	61	61	61	4,000	305
2010-06-18	60	60	60	60	1,000	300
2010-06-17	60	60	60	60	6,000	300
2010-06-16	62	63	62	62	24,000	310
2010-06-15	60	61	60	60	6,000	300
2010-06-14	58	59	58	59	5,000	295
2010-06-11	59	60	58	59	19,000	295
2010-06-10	60	60	56	58	18,000	290
2010-06-09	59	59	58	59	8,000	295
2010-06-08	62	62	59	59	17,000	295
2010-06-07	63	63	62	62	9,000	310
2010-06-03	65	65	64	65	9,000	325
2010-06-02	64	64	64	64	2,000	320
2010-06-01	71	71	62	66	47,000	330
2010-05-31	64	71	64	71	22,000	355
2010-05-27	65	66	63	63	27,000	315
2010-05-26	65	65	64	65	61,000	325
2010-05-25	67	67	67	67	2,000	335
2010-05-24	69	69	67	67	6,000	335
2010-05-21	65	69	64	69	79,000	345
2010-05-19	65	67	65	67	7,000	335
2010-05-18	67	68	65	66	24,000	330
2010-05-17	67	67	66	66	33,000	330
2010-05-14	68	69	68	69	3,000	345
2010-05-13	69	69	69	69	1,000	345
2010-05-12	67	69	67	68	3,000	340
2010-05-11	69	71	68	68	16,000	340
2010-05-10	67	69	67	69	13,000	345
2010-05-07	67	67	65	67	35,000	335
2010-05-06	71	71	68	70	11,000	350
2010-04-30	72	72	68	71	34,000	355
2010-04-28	74	74	73	74	15,000	370
2010-04-27	76	79	75	76	32,000	380
2010-04-26	68	78	68	75	149,000	375
2010-04-23	69	70	69	69	4,000	345
2010-04-22	67	69	67	69	6,000	345
2010-04-21	67	68	66	66	15,000	330
2010-04-20	69	69	66	66	32,000	330
2010-04-19	70	70	70	70	8,000	350
2010-04-16	71	71	71	71	20,000	355
2010-04-15	71	71	70	71	13,000	355
2010-04-14	72	72	71	72	11,000	360
2010-04-13	73	73	71	71	31,000	355
2010-04-12	74	77	72	73	50,000	365
2010-04-09	72	75	69	73	124,000	365
2010-04-08	68	71	68	71	58,000	355
2010-04-07	67	67	67	67	5,000	335
2010-04-06	68	68	66	67	24,000	335
2010-04-05	66	69	66	68	58,000	340
2010-04-02	64	66	64	65	10,000	325
2010-04-01	65	65	64	64	8,000	320
2010-03-31	67	67	65	65	11,000	325
2010-03-30	66	66	66	66	12,000	330
2010-03-29	62	65	62	64	19,000	320
2010-03-26	62	63	61	62	29,000	310
2010-03-25	63	63	62	62	7,000	310
2010-03-24	63	63	62	62	7,000	310
2010-03-23	63	63	62	62	13,000	310
2010-03-19	64	64	63	64	9,000	320
2010-03-18	64	64	62	64	22,000	320
2010-03-17	62	64	61	64	40,000	320
2010-03-16	62	62	61	61	10,000	305
2010-03-15	60	61	60	61	11,000	305
2010-03-12	60	60	59	60	14,000	300
2010-03-11	60	60	59	60	6,000	300
2010-03-10	59	60	59	60	4,000	300
2010-03-09	60	60	59	60	6,000	300
2010-03-08	60	60	60	60	7,000	300
2010-03-05	61	61	60	61	7,000	305
2010-03-04	60	60	58	58	11,000	290
2010-03-03	60	60	60	60	2,000	300
2010-03-02	61	61	60	60	13,000	300
2010-03-01	61	61	60	60	2,000	300
2010-02-26	60	60	60	60	9,000	300
2010-02-25	62	62	60	60	4,000	300
2010-02-24	61	61	59	60	18,000	300
2010-02-23	62	62	60	61	12,000	305
2010-02-22	59	63	58	62	32,000	310
2010-02-19	60	60	58	58	26,000	290
2010-02-18	61	61	60	60	24,000	300
2010-02-17	58	61	58	61	28,000	305
2010-02-16	57	61	57	58	98,000	290
2010-02-15	55	57	55	56	26,000	280
2010-02-12	55	56	54	55	36,000	275
2010-02-10	58	58	56	56	43,000	280
2010-02-09	58	58	57	58	57,000	290
2010-02-08	61	61	57	58	187,000	290
2010-02-05	67	71	65	65	119,000	325
2010-02-04	70	72	67	68	143,000	340
2010-02-03	66	74	66	68	339,000	340
2010-02-02	66	67	64	65	92,000	325
2010-02-01	68	68	64	65	147,000	325
2010-01-29	79	79	68	69	335,000	345
2010-01-28	66	93	66	79	1,223,000	395
2010-01-27	64	67	64	65	12,000	325
2010-01-26	66	66	65	65	7,000	325
2010-01-25	64	64	64	64	4,000	320
2010-01-21	65	66	65	65	10,000	325
2010-01-20	67	67	66	66	11,000	330
2010-01-19	68	68	65	67	35,000	335
2010-01-18	65	71	65	67	59,000	335
2010-01-15	65	66	65	66	24,000	330
2010-01-14	64	65	62	65	23,000	325
2010-01-13	67	67	65	65	12,000	325
2010-01-12	67	68	66	66	53,000	330
2010-01-08	65	67	64	67	7,000	335
2010-01-07	64	66	63	64	58,000	320
2010-01-06	62	63	61	63	15,000	315
2010-01-05	63	63	61	61	9,000	305
2010-01-04	61	62	61	62	10,000	310

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