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
