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