6862 ミナトホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	57	59	56	57	112,000	285
2012-12-27	56	58	56	58	68,000	290
2012-12-26	55	57	55	56	55,000	280
2012-12-25	54	55	54	55	74,000	275
2012-12-21	56	56	54	54	131,000	270
2012-12-20	56	57	55	56	40,000	280
2012-12-19	55	56	54	55	171,000	275
2012-12-18	55	55	53	54	106,000	270
2012-12-17	57	57	55	55	99,000	275
2012-12-14	58	59	56	57	233,000	285
2012-12-13	55	59	55	59	229,000	295
2012-12-12	55	56	54	55	55,000	275
2012-12-11	55	55	54	55	24,000	275
2012-12-10	54	54	54	54	18,000	270
2012-12-07	53	53	52	53	31,000	265
2012-12-06	53	53	52	53	41,000	265
2012-12-05	52	52	52	52	12,000	260
2012-12-04	52	52	52	52	30,000	260
2012-12-03	53	53	52	52	41,000	260
2012-11-30	52	55	52	53	226,000	265
2012-11-29	51	52	50	52	20,000	260
2012-11-28	52	52	51	51	42,000	255
2012-11-27	51	52	51	52	31,000	260
2012-11-26	52	52	51	52	89,000	260
2012-11-22	53	53	52	53	26,000	265
2012-11-21	52	52	52	52	12,000	260
2012-11-20	52	52	52	52	32,000	260
2012-11-19	51	51	51	51	10,000	255
2012-11-16	49	50	48	50	71,000	250
2012-11-15	49	49	49	49	2,000	245
2012-11-14	48	50	48	48	42,000	240
2012-11-13	49	49	48	48	99,000	240
2012-11-12	51	51	49	49	84,000	245
2012-11-09	51	52	51	51	41,000	255
2012-11-08	51	51	51	51	24,000	255
2012-11-07	53	53	51	51	94,000	255
2012-11-06	54	54	51	53	124,000	265
2012-11-05	52	56	51	53	559,000	265
2012-11-02	58	60	57	59	319,000	295
2012-11-01	55	59	54	59	543,000	295
2012-10-31	54	55	53	53	55,000	265
2012-10-30	53	55	53	54	38,000	270
2012-10-29	54	54	53	54	34,000	270
2012-10-26	54	54	54	54	18,000	270
2012-10-25	53	54	53	54	49,000	270
2012-10-24	53	53	52	53	39,000	265
2012-10-23	53	54	53	53	163,000	265
2012-10-22	54	54	53	54	74,000	270
2012-10-19	54	55	54	55	120,000	275
2012-10-18	54	55	53	53	148,000	265
2012-10-17	52	56	52	53	369,000	265
2012-10-16	51	54	51	54	355,000	270
2012-10-15	53	53	50	51	164,000	255
2012-10-12	55	56	52	53	354,000	265
2012-10-11	54	56	52	56	640,000	280
2012-10-10	53	62	51	51	2,750,000	255
2012-10-09	49	52	48	51	205,000	255
2012-10-05	48	49	47	49	25,000	245
2012-10-04	48	48	47	48	33,000	240
2012-10-02	46	50	46	48	125,000	240
2012-10-01	47	47	46	46	65,000	230
2012-09-28	47	47	47	47	3,000	235
2012-09-27	47	47	47	47	57,000	235
2012-09-26	48	48	47	48	45,000	240
2012-09-25	48	53	47	48	689,000	240
2012-09-24	47	47	46	46	13,000	230
2012-09-21	48	48	46	46	16,000	230
2012-09-20	47	47	46	46	7,000	230
2012-09-19	47	48	47	47	26,000	235
2012-09-18	47	48	47	48	31,000	240
2012-09-14	46	46	46	46	28,000	230
2012-09-13	47	47	46	46	44,000	230
2012-09-12	45	46	45	46	49,000	230
2012-09-11	46	46	46	46	25,000	230
2012-09-10	46	47	46	46	21,000	230
2012-09-07	46	46	45	46	109,000	230
2012-09-06	46	47	45	45	104,000	225
2012-09-05	47	50	46	47	249,000	235
2012-09-04	46	47	46	47	26,000	235
2012-09-03	47	48	46	48	83,000	240
2012-08-31	50	51	47	47	339,000	235
2012-08-30	47	59	47	48	1,704,000	240
2012-08-29	46	47	46	46	32,000	230
2012-08-28	48	48	46	46	13,000	230
2012-08-27	48	49	48	48	6,000	240
2012-08-24	49	49	48	48	26,000	240
2012-08-23	48	49	48	49	5,000	245
2012-08-22	49	49	48	48	6,000	240
2012-08-21	48	49	48	49	42,000	245
2012-08-20	48	48	48	48	10,000	240
2012-08-17	47	48	47	48	4,000	240
2012-08-16	47	47	46	47	33,000	235
2012-08-15	48	48	47	47	5,000	235
2012-08-14	47	47	47	47	4,000	235
2012-08-13	46	47	46	47	8,000	235
2012-08-10	46	46	46	46	28,000	230
2012-08-09	45	46	45	46	84,000	230
2012-08-08	46	46	45	46	35,000	230
2012-08-07	47	47	45	46	119,000	230
2012-08-06	49	49	46	47	54,000	235
2012-08-03	48	49	48	49	28,000	245
2012-08-02	49	49	49	49	1,000	245
2012-08-01	50	50	49	49	9,000	245
2012-07-31	49	49	49	49	2,000	245
2012-07-30	49	49	49	49	5,000	245
2012-07-27	48	50	48	49	20,000	245
2012-07-26	46	47	46	47	30,000	235
2012-07-25	46	47	46	46	30,000	230
2012-07-24	47	47	47	47	36,000	235
2012-07-23	49	49	47	47	33,000	235
2012-07-20	50	50	49	50	21,000	250
2012-07-19	50	50	50	50	14,000	250
2012-07-18	53	53	50	50	36,000	250
2012-07-17	53	57	52	52	181,000	260
2012-07-13	52	53	52	53	9,000	265
2012-07-12	55	55	52	53	49,000	265
2012-07-11	55	55	54	55	21,000	275
2012-07-10	55	55	54	55	25,000	275
2012-07-09	56	56	55	55	16,000	275
2012-07-06	57	57	56	56	6,000	280
2012-07-05	56	57	56	57	17,000	285
2012-07-04	56	58	54	57	119,000	285
2012-07-03	56	57	56	57	17,000	285
2012-07-02	55	56	55	56	21,000	280
2012-06-29	55	55	55	55	9,000	275
2012-06-28	55	55	55	55	40,000	275
2012-06-27	55	55	55	55	11,000	275
2012-06-26	55	55	55	55	17,000	275
2012-06-25	55	55	55	55	7,000	275
2012-06-22	54	55	54	55	19,000	275
2012-06-21	55	56	55	55	23,000	275
2012-06-20	54	55	53	55	70,000	275
2012-06-19	54	54	54	54	6,000	270
2012-06-18	51	54	51	53	29,000	265
2012-06-15	50	51	49	50	68,000	250
2012-06-14	50	51	49	49	103,000	245
2012-06-13	49	53	49	52	115,000	260
2012-06-12	48	48	48	48	11,000	240
2012-06-11	48	48	48	48	37,000	240
2012-06-08	49	49	47	48	24,000	240
2012-06-07	49	49	48	48	36,000	240
2012-06-06	45	47	45	47	19,000	235
2012-06-05	44	45	44	45	19,000	225
2012-06-04	45	46	44	44	68,000	220
2012-06-01	48	48	46	46	26,000	230
2012-05-31	47	47	47	47	14,000	235
2012-05-30	48	48	47	47	25,000	235
2012-05-29	47	48	47	48	17,000	240
2012-05-28	48	48	47	47	13,000	235
2012-05-25	49	49	48	48	7,000	240
2012-05-24	48	49	48	49	3,000	245
2012-05-23	49	50	49	49	13,000	245
2012-05-22	49	49	48	49	27,000	245
2012-05-21	48	49	48	48	17,000	240
2012-05-18	48	48	47	47	45,000	235
2012-05-17	47	49	47	49	41,000	245
2012-05-16	45	48	45	47	79,000	235
2012-05-15	49	49	44	47	224,000	235
2012-05-14	52	53	49	49	152,000	245
2012-05-11	56	56	54	54	45,000	270
2012-05-10	55	56	55	55	23,000	275
2012-05-09	58	58	55	55	133,000	275
2012-05-08	58	61	57	57	152,000	285
2012-05-07	60	60	57	57	116,000	285
2012-05-02	60	61	60	61	53,000	305
2012-05-01	62	62	61	61	54,000	305
2012-04-27	62	64	62	62	94,000	310
2012-04-26	63	64	62	62	47,000	310
2012-04-25	62	63	61	63	61,000	315
2012-04-24	63	63	60	62	164,000	310
2012-04-23	63	65	62	64	155,000	320
2012-04-20	63	63	61	61	91,000	305
2012-04-19	61	65	60	63	195,000	315
2012-04-18	62	62	60	61	91,000	305
2012-04-17	64	66	60	61	260,000	305
2012-04-16	60	65	60	63	308,000	315
2012-04-13	59	60	59	59	27,000	295
2012-04-12	59	59	58	59	24,000	295
2012-04-11	61	61	58	60	128,000	300
2012-04-10	60	64	60	61	257,000	305
2012-04-09	59	59	58	59	11,000	295
2012-04-06	57	61	57	59	178,000	295
2012-04-05	57	58	57	57	38,000	285
2012-04-04	59	59	58	58	56,000	290
2012-04-03	58	60	58	59	98,000	295
2012-04-02	59	59	57	58	75,000	290
2012-03-30	58	60	58	59	77,000	295
2012-03-29	58	60	57	59	283,000	295
2012-03-28	62	63	62	62	43,000	310
2012-03-27	62	63	62	62	70,000	310
2012-03-26	63	63	62	62	83,000	310
2012-03-23	62	63	61	62	132,000	310
2012-03-22	66	66	63	63	191,000	315
2012-03-21	65	66	65	65	113,000	325
2012-03-19	66	67	64	65	175,000	325
2012-03-16	67	68	66	68	83,000	340
2012-03-15	68	68	66	66	82,000	330
2012-03-14	68	69	65	67	515,000	335
2012-03-13	69	69	67	68	255,000	340
2012-03-12	73	74	68	69	548,000	345
2012-03-09	73	76	72	73	487,000	365
2012-03-08	71	75	69	75	641,000	375
2012-03-07	69	73	68	73	420,000	365
2012-03-06	74	77	68	73	2,632,000	365
2012-03-05	62	76	62	75	2,278,000	375
2012-03-02	65	65	61	62	194,000	310
2012-03-01	69	69	64	64	415,000	320
2012-02-29	64	70	63	68	555,000	340
2012-02-28	64	64	61	63	148,000	315
2012-02-27	63	65	63	65	158,000	325
2012-02-24	66	66	62	63	275,000	315
2012-02-23	61	65	61	65	310,000	325
2012-02-22	61	62	60	61	82,000	305
2012-02-21	61	61	60	61	110,000	305
2012-02-20	63	64	61	61	210,000	305
2012-02-17	60	62	60	62	249,000	310
2012-02-16	59	61	59	60	65,000	300
2012-02-15	60	60	58	58	151,000	290
2012-02-14	63	63	59	59	260,000	295
2012-02-13	61	63	59	62	533,000	310
2012-02-10	60	62	58	59	651,000	295
2012-02-09	77	89	59	62	5,114,000	310
2012-02-08	53	67	53	67	1,965,000	335
2012-02-07	52	52	52	52	21,000	260
2012-02-06	52	53	52	53	127,000	265
2012-02-03	51	52	50	52	86,000	260
2012-02-02	52	52	51	51	63,000	255
2012-02-01	53	53	53	53	17,000	265
2012-01-31	54	54	52	54	96,000	270
2012-01-30	54	54	53	54	95,000	270
2012-01-27	53	54	53	53	58,000	265
2012-01-26	53	53	52	52	85,000	260
2012-01-25	52	53	51	53	36,000	265
2012-01-24	52	52	50	52	100,000	260
2012-01-23	50	53	50	52	126,000	260
2012-01-20	52	52	50	50	169,000	250
2012-01-19	54	54	51	52	170,000	260
2012-01-18	49	59	49	53	811,000	265
2012-01-17	49	49	48	49	25,000	245
2012-01-16	49	49	49	49	15,000	245
2012-01-13	49	50	49	50	14,000	250
2012-01-12	49	49	49	49	43,000	245
2012-01-11	49	50	49	50	12,000	250
2012-01-10	50	50	49	50	64,000	250
2012-01-06	51	51	49	51	92,000	255
2012-01-05	52	52	52	52	31,000	260
2012-01-04	53	54	52	52	41,000	260

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