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
