6862 ミナトホールディングス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 52 | 53 | 52 | 53 | 20,000 | 265 |
| 2011-12-29 | 53 | 53 | 51 | 52 | 28,000 | 260 |
| 2011-12-28 | 52 | 54 | 52 | 53 | 35,000 | 265 |
| 2011-12-27 | 50 | 53 | 50 | 52 | 69,000 | 260 |
| 2011-12-26 | 50 | 51 | 50 | 50 | 47,000 | 250 |
| 2011-12-22 | 50 | 50 | 50 | 50 | 30,000 | 250 |
| 2011-12-21 | 52 | 52 | 50 | 50 | 34,000 | 250 |
| 2011-12-20 | 50 | 52 | 49 | 52 | 12,000 | 260 |
| 2011-12-19 | 53 | 53 | 50 | 50 | 142,000 | 250 |
| 2011-12-16 | 53 | 54 | 53 | 53 | 80,000 | 265 |
| 2011-12-15 | 54 | 54 | 51 | 54 | 234,000 | 270 |
| 2011-12-14 | 53 | 55 | 51 | 54 | 530,000 | 270 |
| 2011-12-13 | 49 | 51 | 48 | 50 | 118,000 | 250 |
| 2011-12-12 | 48 | 49 | 48 | 48 | 15,000 | 240 |
| 2011-12-09 | 48 | 49 | 48 | 48 | 34,000 | 240 |
| 2011-12-08 | 48 | 48 | 47 | 48 | 49,000 | 240 |
| 2011-12-07 | 48 | 48 | 47 | 48 | 29,000 | 240 |
| 2011-12-06 | 49 | 49 | 47 | 47 | 77,000 | 235 |
| 2011-12-05 | 48 | 49 | 48 | 49 | 183,000 | 245 |
| 2011-12-02 | 47 | 48 | 47 | 47 | 80,000 | 235 |
| 2011-12-01 | 46 | 47 | 45 | 46 | 55,000 | 230 |
| 2011-11-30 | 45 | 45 | 45 | 45 | 8,000 | 225 |
| 2011-11-29 | 44 | 46 | 44 | 46 | 19,000 | 230 |
| 2011-11-28 | 42 | 44 | 42 | 43 | 20,000 | 215 |
| 2011-11-25 | 43 | 43 | 43 | 43 | 12,000 | 215 |
| 2011-11-24 | 43 | 43 | 43 | 43 | 32,000 | 215 |
| 2011-11-22 | 44 | 44 | 44 | 44 | 75,000 | 220 |
| 2011-11-21 | 44 | 44 | 44 | 44 | 41,000 | 220 |
| 2011-11-18 | 44 | 44 | 44 | 44 | 35,000 | 220 |
| 2011-11-17 | 44 | 44 | 43 | 44 | 31,000 | 220 |
| 2011-11-16 | 46 | 46 | 44 | 44 | 37,000 | 220 |
| 2011-11-15 | 45 | 45 | 45 | 45 | 7,000 | 225 |
| 2011-11-14 | 46 | 46 | 45 | 45 | 15,000 | 225 |
| 2011-11-11 | 45 | 45 | 44 | 45 | 22,000 | 225 |
| 2011-11-10 | 45 | 46 | 45 | 45 | 37,000 | 225 |
| 2011-11-09 | 46 | 46 | 45 | 46 | 23,000 | 230 |
| 2011-11-08 | 47 | 48 | 46 | 47 | 49,000 | 235 |
| 2011-11-07 | 47 | 47 | 46 | 46 | 26,000 | 230 |
| 2011-11-04 | 47 | 48 | 47 | 48 | 59,000 | 240 |
| 2011-11-02 | 47 | 48 | 46 | 47 | 65,000 | 235 |
| 2011-11-01 | 48 | 48 | 48 | 48 | 23,000 | 240 |
| 2011-10-31 | 47 | 49 | 47 | 48 | 46,000 | 240 |
| 2011-10-28 | 48 | 48 | 47 | 48 | 75,000 | 240 |
| 2011-10-27 | 46 | 48 | 46 | 48 | 24,000 | 240 |
| 2011-10-26 | 47 | 47 | 47 | 47 | 6,000 | 235 |
| 2011-10-25 | 47 | 47 | 47 | 47 | 8,000 | 235 |
| 2011-10-24 | 47 | 48 | 47 | 47 | 12,000 | 235 |
| 2011-10-21 | 47 | 47 | 47 | 47 | 7,000 | 235 |
| 2011-10-20 | 46 | 47 | 46 | 47 | 18,000 | 235 |
| 2011-10-19 | 47 | 48 | 47 | 47 | 28,000 | 235 |
| 2011-10-18 | 48 | 48 | 46 | 46 | 48,000 | 230 |
| 2011-10-17 | 48 | 49 | 48 | 48 | 42,000 | 240 |
| 2011-10-14 | 49 | 49 | 47 | 47 | 24,000 | 235 |
| 2011-10-13 | 49 | 49 | 47 | 49 | 67,000 | 245 |
| 2011-10-12 | 49 | 49 | 49 | 49 | 16,000 | 245 |
| 2011-10-11 | 49 | 49 | 49 | 49 | 9,000 | 245 |
| 2011-10-07 | 49 | 49 | 49 | 49 | 9,000 | 245 |
| 2011-10-06 | 48 | 48 | 48 | 48 | 4,000 | 240 |
| 2011-10-05 | 48 | 48 | 47 | 47 | 6,000 | 235 |
| 2011-10-04 | 48 | 48 | 47 | 47 | 9,000 | 235 |
| 2011-10-03 | 49 | 49 | 48 | 49 | 33,000 | 245 |
| 2011-09-30 | 51 | 51 | 49 | 49 | 26,000 | 245 |
| 2011-09-29 | 48 | 49 | 48 | 49 | 40,000 | 245 |
| 2011-09-28 | 48 | 49 | 48 | 49 | 16,000 | 245 |
| 2011-09-27 | 48 | 48 | 47 | 48 | 34,000 | 240 |
| 2011-09-26 | 50 | 50 | 46 | 46 | 123,000 | 230 |
| 2011-09-22 | 53 | 53 | 51 | 51 | 80,000 | 255 |
| 2011-09-21 | 53 | 56 | 53 | 53 | 134,000 | 265 |
| 2011-09-20 | 53 | 54 | 52 | 53 | 59,000 | 265 |
| 2011-09-16 | 55 | 55 | 53 | 55 | 49,000 | 275 |
| 2011-09-15 | 54 | 58 | 54 | 54 | 402,000 | 270 |
| 2011-09-14 | 54 | 55 | 53 | 54 | 87,000 | 270 |
| 2011-09-13 | 53 | 57 | 52 | 53 | 142,000 | 265 |
| 2011-09-12 | 52 | 53 | 52 | 52 | 20,000 | 260 |
| 2011-09-09 | 53 | 55 | 53 | 53 | 65,000 | 265 |
| 2011-09-08 | 51 | 57 | 51 | 54 | 497,000 | 270 |
| 2011-09-07 | 50 | 51 | 49 | 50 | 102,000 | 250 |
| 2011-09-06 | 50 | 51 | 50 | 50 | 62,000 | 250 |
| 2011-09-05 | 51 | 52 | 50 | 52 | 35,000 | 260 |
| 2011-09-02 | 54 | 54 | 52 | 52 | 40,000 | 260 |
| 2011-09-01 | 53 | 54 | 53 | 54 | 25,000 | 270 |
| 2011-08-31 | 54 | 54 | 53 | 54 | 13,000 | 270 |
| 2011-08-30 | 54 | 55 | 54 | 54 | 32,000 | 270 |
| 2011-08-29 | 54 | 55 | 53 | 54 | 34,000 | 270 |
| 2011-08-26 | 52 | 54 | 52 | 54 | 17,000 | 270 |
| 2011-08-25 | 51 | 53 | 51 | 53 | 36,000 | 265 |
| 2011-08-24 | 51 | 51 | 50 | 50 | 28,000 | 250 |
| 2011-08-23 | 49 | 51 | 49 | 51 | 66,000 | 255 |
| 2011-08-22 | 51 | 52 | 49 | 50 | 91,000 | 250 |
| 2011-08-19 | 52 | 53 | 52 | 52 | 34,000 | 260 |
| 2011-08-18 | 54 | 55 | 54 | 54 | 21,000 | 270 |
| 2011-08-17 | 55 | 55 | 54 | 55 | 53,000 | 275 |
| 2011-08-16 | 56 | 58 | 54 | 56 | 158,000 | 280 |
| 2011-08-15 | 53 | 55 | 53 | 55 | 57,000 | 275 |
| 2011-08-12 | 55 | 55 | 53 | 53 | 57,000 | 265 |
| 2011-08-11 | 51 | 54 | 50 | 53 | 31,000 | 265 |
| 2011-08-10 | 54 | 57 | 53 | 54 | 80,000 | 270 |
| 2011-08-09 | 52 | 54 | 48 | 53 | 275,000 | 265 |
| 2011-08-08 | 58 | 59 | 55 | 56 | 71,000 | 280 |
| 2011-08-05 | 58 | 59 | 57 | 58 | 89,000 | 290 |
| 2011-08-04 | 60 | 62 | 59 | 62 | 59,000 | 310 |
| 2011-08-03 | 60 | 60 | 58 | 60 | 82,000 | 300 |
| 2011-08-02 | 61 | 61 | 60 | 60 | 16,000 | 300 |
| 2011-08-01 | 61 | 61 | 61 | 61 | 60,000 | 305 |
| 2011-07-29 | 62 | 62 | 61 | 61 | 30,000 | 305 |
| 2011-07-28 | 63 | 63 | 62 | 62 | 11,000 | 310 |
| 2011-07-27 | 63 | 63 | 61 | 63 | 27,000 | 315 |
| 2011-07-26 | 63 | 64 | 63 | 63 | 14,000 | 315 |
| 2011-07-25 | 62 | 62 | 62 | 62 | 35,000 | 310 |
| 2011-07-22 | 63 | 63 | 62 | 63 | 28,000 | 315 |
| 2011-07-21 | 63 | 64 | 63 | 64 | 13,000 | 320 |
| 2011-07-20 | 63 | 64 | 62 | 62 | 23,000 | 310 |
| 2011-07-19 | 62 | 63 | 62 | 63 | 42,000 | 315 |
| 2011-07-15 | 63 | 63 | 62 | 63 | 30,000 | 315 |
| 2011-07-14 | 63 | 64 | 63 | 63 | 73,000 | 315 |
| 2011-07-13 | 64 | 64 | 63 | 63 | 42,000 | 315 |
| 2011-07-12 | 65 | 65 | 64 | 64 | 36,000 | 320 |
| 2011-07-11 | 65 | 65 | 64 | 65 | 43,000 | 325 |
| 2011-07-08 | 65 | 65 | 64 | 65 | 43,000 | 325 |
| 2011-07-07 | 65 | 65 | 65 | 65 | 48,000 | 325 |
| 2011-07-06 | 66 | 66 | 65 | 66 | 84,000 | 330 |
| 2011-07-05 | 65 | 66 | 64 | 65 | 87,000 | 325 |
| 2011-07-04 | 66 | 66 | 64 | 65 | 126,000 | 325 |
| 2011-07-01 | 67 | 67 | 66 | 66 | 134,000 | 330 |
| 2011-06-30 | 65 | 66 | 64 | 66 | 142,000 | 330 |
| 2011-06-29 | 62 | 66 | 62 | 65 | 166,000 | 325 |
| 2011-06-28 | 63 | 64 | 63 | 63 | 25,000 | 315 |
| 2011-06-27 | 62 | 63 | 62 | 63 | 26,000 | 315 |
| 2011-06-24 | 62 | 63 | 61 | 62 | 32,000 | 310 |
| 2011-06-23 | 62 | 63 | 61 | 63 | 28,000 | 315 |
| 2011-06-22 | 62 | 63 | 61 | 62 | 44,000 | 310 |
| 2011-06-21 | 62 | 63 | 61 | 61 | 60,000 | 305 |
| 2011-06-20 | 63 | 63 | 61 | 62 | 72,000 | 310 |
| 2011-06-17 | 64 | 64 | 62 | 63 | 84,000 | 315 |
| 2011-06-16 | 64 | 65 | 63 | 64 | 61,000 | 320 |
| 2011-06-15 | 67 | 67 | 64 | 65 | 120,000 | 325 |
| 2011-06-14 | 62 | 66 | 62 | 66 | 355,000 | 330 |
| 2011-06-13 | 61 | 62 | 61 | 62 | 27,000 | 310 |
| 2011-06-10 | 61 | 62 | 61 | 61 | 23,000 | 305 |
| 2011-06-09 | 62 | 62 | 61 | 61 | 24,000 | 305 |
| 2011-06-08 | 61 | 62 | 61 | 62 | 40,000 | 310 |
| 2011-06-07 | 60 | 62 | 60 | 61 | 109,000 | 305 |
| 2011-06-06 | 62 | 62 | 60 | 60 | 72,000 | 300 |
| 2011-06-03 | 62 | 63 | 62 | 63 | 74,000 | 315 |
| 2011-06-02 | 61 | 61 | 60 | 61 | 64,000 | 305 |
| 2011-06-01 | 62 | 63 | 61 | 62 | 40,000 | 310 |
| 2011-05-31 | 62 | 63 | 61 | 61 | 27,000 | 305 |
| 2011-05-30 | 61 | 61 | 60 | 61 | 43,000 | 305 |
| 2011-05-27 | 62 | 62 | 61 | 61 | 22,000 | 305 |
| 2011-05-26 | 61 | 62 | 61 | 62 | 30,000 | 310 |
| 2011-05-25 | 60 | 62 | 59 | 60 | 74,000 | 300 |
| 2011-05-24 | 60 | 60 | 59 | 60 | 79,000 | 300 |
| 2011-05-23 | 64 | 64 | 61 | 61 | 134,000 | 305 |
| 2011-05-20 | 65 | 65 | 63 | 65 | 46,000 | 325 |
| 2011-05-19 | 65 | 65 | 63 | 63 | 42,000 | 315 |
| 2011-05-18 | 63 | 63 | 62 | 62 | 47,000 | 310 |
| 2011-05-17 | 64 | 64 | 62 | 63 | 132,000 | 315 |
| 2011-05-16 | 61 | 69 | 61 | 64 | 467,000 | 320 |
| 2011-05-13 | 66 | 67 | 62 | 62 | 232,000 | 310 |
| 2011-05-12 | 63 | 65 | 63 | 65 | 116,000 | 325 |
| 2011-05-11 | 67 | 67 | 63 | 64 | 223,000 | 320 |
| 2011-05-10 | 66 | 68 | 66 | 67 | 111,000 | 335 |
| 2011-05-09 | 69 | 69 | 64 | 66 | 417,000 | 330 |
| 2011-05-06 | 70 | 72 | 70 | 71 | 266,000 | 355 |
| 2011-05-02 | 71 | 75 | 71 | 73 | 575,000 | 365 |
| 2011-04-28 | 67 | 70 | 65 | 69 | 583,000 | 345 |
| 2011-04-27 | 65 | 67 | 65 | 66 | 394,000 | 330 |
| 2011-04-26 | 63 | 68 | 62 | 64 | 429,000 | 320 |
| 2011-04-25 | 62 | 65 | 60 | 63 | 258,000 | 315 |
| 2011-04-22 | 63 | 64 | 59 | 61 | 168,000 | 305 |
| 2011-04-21 | 62 | 65 | 60 | 61 | 566,000 | 305 |
| 2011-04-20 | 58 | 67 | 57 | 62 | 904,000 | 310 |
| 2011-04-19 | 58 | 59 | 58 | 58 | 56,000 | 290 |
| 2011-04-18 | 58 | 60 | 58 | 60 | 167,000 | 300 |
| 2011-04-15 | 57 | 57 | 55 | 57 | 65,000 | 285 |
| 2011-04-14 | 54 | 56 | 54 | 56 | 84,000 | 280 |
| 2011-04-13 | 56 | 56 | 54 | 55 | 75,000 | 275 |
| 2011-04-12 | 57 | 57 | 55 | 56 | 52,000 | 280 |
| 2011-04-11 | 57 | 57 | 56 | 57 | 38,000 | 285 |
| 2011-04-08 | 56 | 56 | 55 | 56 | 58,000 | 280 |
| 2011-04-07 | 56 | 57 | 55 | 55 | 81,000 | 275 |
| 2011-04-06 | 56 | 57 | 55 | 56 | 32,000 | 280 |
| 2011-04-05 | 58 | 58 | 55 | 55 | 53,000 | 275 |
| 2011-04-04 | 60 | 60 | 57 | 57 | 98,000 | 285 |
| 2011-04-01 | 61 | 61 | 60 | 60 | 167,000 | 300 |
| 2011-03-31 | 60 | 62 | 59 | 61 | 159,000 | 305 |
| 2011-03-30 | 58 | 60 | 57 | 58 | 257,000 | 290 |
| 2011-03-29 | 51 | 67 | 50 | 56 | 1,159,000 | 280 |
| 2011-03-28 | 55 | 55 | 46 | 51 | 209,000 | 255 |
| 2011-03-25 | 58 | 58 | 54 | 55 | 125,000 | 275 |
| 2011-03-24 | 61 | 61 | 57 | 57 | 228,000 | 285 |
| 2011-03-23 | 64 | 64 | 61 | 61 | 291,000 | 305 |
| 2011-03-22 | 63 | 64 | 61 | 63 | 398,000 | 315 |
| 2011-03-18 | 52 | 57 | 52 | 57 | 522,000 | 285 |
| 2011-03-17 | 41 | 47 | 39 | 47 | 450,000 | 235 |
| 2011-03-16 | 37 | 45 | 37 | 44 | 692,000 | 220 |
| 2011-03-15 | 48 | 53 | 31 | 39 | 1,037,000 | 195 |
| 2011-03-14 | 45 | 63 | 45 | 52 | 1,022,000 | 260 |
| 2011-03-11 | 74 | 79 | 73 | 75 | 332,000 | 375 |
| 2011-03-10 | 78 | 80 | 74 | 74 | 612,000 | 370 |
| 2011-03-09 | 84 | 84 | 77 | 77 | 819,000 | 385 |
| 2011-03-08 | 91 | 91 | 82 | 84 | 890,000 | 420 |
| 2011-03-07 | 91 | 93 | 85 | 90 | 2,887,000 | 450 |
| 2011-03-04 | 82 | 88 | 79 | 85 | 2,206,000 | 425 |
| 2011-03-03 | 72 | 77 | 72 | 75 | 300,000 | 375 |
| 2011-03-02 | 71 | 72 | 71 | 72 | 87,000 | 360 |
| 2011-03-01 | 72 | 72 | 71 | 72 | 106,000 | 360 |
| 2011-02-28 | 71 | 72 | 70 | 72 | 47,000 | 360 |
| 2011-02-25 | 72 | 72 | 70 | 71 | 195,000 | 355 |
| 2011-02-24 | 74 | 75 | 71 | 71 | 371,000 | 355 |
| 2011-02-23 | 71 | 78 | 70 | 74 | 1,211,000 | 370 |
| 2011-02-22 | 70 | 70 | 69 | 70 | 81,000 | 350 |
| 2011-02-21 | 70 | 70 | 69 | 70 | 73,000 | 350 |
| 2011-02-18 | 70 | 71 | 69 | 70 | 129,000 | 350 |
| 2011-02-17 | 71 | 71 | 70 | 70 | 86,000 | 350 |
| 2011-02-16 | 71 | 73 | 70 | 72 | 122,000 | 360 |
| 2011-02-15 | 72 | 72 | 69 | 71 | 177,000 | 355 |
| 2011-02-14 | 72 | 73 | 71 | 72 | 77,000 | 360 |
| 2011-02-10 | 72 | 72 | 71 | 72 | 212,000 | 360 |
| 2011-02-09 | 76 | 76 | 72 | 73 | 342,000 | 365 |
| 2011-02-08 | 76 | 76 | 74 | 76 | 314,000 | 380 |
| 2011-02-07 | 77 | 78 | 74 | 75 | 1,119,000 | 375 |
| 2011-02-04 | 88 | 88 | 80 | 85 | 1,220,000 | 425 |
| 2011-02-03 | 77 | 85 | 75 | 82 | 2,293,000 | 410 |
| 2011-02-02 | 73 | 75 | 72 | 74 | 204,000 | 370 |
| 2011-02-01 | 76 | 76 | 72 | 73 | 150,000 | 365 |
| 2011-01-31 | 71 | 78 | 71 | 74 | 600,000 | 370 |
| 2011-01-28 | 72 | 73 | 71 | 72 | 220,000 | 360 |
| 2011-01-27 | 74 | 75 | 73 | 74 | 217,000 | 370 |
| 2011-01-26 | 77 | 77 | 74 | 74 | 133,000 | 370 |
| 2011-01-25 | 74 | 77 | 74 | 76 | 161,000 | 380 |
| 2011-01-24 | 74 | 76 | 73 | 74 | 165,000 | 370 |
| 2011-01-21 | 82 | 82 | 75 | 75 | 404,000 | 375 |
| 2011-01-20 | 82 | 83 | 80 | 81 | 204,000 | 405 |
| 2011-01-19 | 79 | 84 | 78 | 84 | 513,000 | 420 |
| 2011-01-18 | 80 | 80 | 78 | 79 | 441,000 | 395 |
| 2011-01-17 | 84 | 86 | 80 | 82 | 436,000 | 410 |
| 2011-01-14 | 91 | 92 | 83 | 83 | 1,464,000 | 415 |
| 2011-01-13 | 79 | 87 | 78 | 87 | 715,000 | 435 |
| 2011-01-12 | 85 | 85 | 78 | 80 | 796,000 | 400 |
| 2011-01-11 | 85 | 90 | 82 | 84 | 971,000 | 420 |
| 2011-01-07 | 105 | 106 | 84 | 86 | 2,798,000 | 430 |
| 2011-01-06 | 79 | 105 | 78 | 103 | 2,527,000 | 515 |
| 2011-01-05 | 80 | 84 | 74 | 75 | 666,000 | 375 |
| 2011-01-04 | 72 | 89 | 72 | 76 | 1,046,000 | 380 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
