6862 ミナトホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 81 | 82 | 80 | 82 | 300,000 | 410 |
| 2013-12-27 | 83 | 83 | 79 | 81 | 603,000 | 405 |
| 2013-12-26 | 81 | 83 | 80 | 83 | 332,000 | 415 |
| 2013-12-25 | 80 | 80 | 77 | 80 | 674,000 | 400 |
| 2013-12-24 | 81 | 85 | 77 | 78 | 1,230,000 | 390 |
| 2013-12-20 | 86 | 88 | 81 | 81 | 1,106,000 | 405 |
| 2013-12-19 | 81 | 88 | 81 | 86 | 2,795,000 | 430 |
| 2013-12-18 | 84 | 86 | 80 | 80 | 2,042,000 | 400 |
| 2013-12-17 | 86 | 97 | 82 | 84 | 10,367,000 | 420 |
| 2013-12-16 | 85 | 85 | 76 | 76 | 1,719,000 | 380 |
| 2013-12-13 | 89 | 92 | 86 | 87 | 1,240,000 | 435 |
| 2013-12-12 | 91 | 94 | 87 | 91 | 2,939,000 | 455 |
| 2013-12-11 | 108 | 110 | 93 | 95 | 4,304,000 | 475 |
| 2013-12-10 | 111 | 134 | 98 | 104 | 17,288,000 | 520 |
| 2013-12-09 | 78 | 106 | 78 | 106 | 20,730,000 | 530 |
| 2013-12-06 | 78 | 93 | 74 | 76 | 14,588,000 | 380 |
| 2013-12-05 | 72 | 73 | 68 | 73 | 1,479,000 | 365 |
| 2013-12-04 | 80 | 80 | 70 | 72 | 2,265,000 | 360 |
| 2013-12-03 | 80 | 95 | 78 | 80 | 7,289,000 | 400 |
| 2013-12-02 | 72 | 95 | 68 | 83 | 21,222,000 | 415 |
| 2013-11-29 | 60 | 77 | 59 | 66 | 7,856,000 | 330 |
| 2013-11-28 | 58 | 69 | 58 | 60 | 3,669,000 | 300 |
| 2013-11-27 | 58 | 59 | 57 | 58 | 57,000 | 290 |
| 2013-11-26 | 59 | 59 | 57 | 58 | 197,000 | 290 |
| 2013-11-25 | 59 | 60 | 58 | 59 | 114,000 | 295 |
| 2013-11-22 | 61 | 61 | 58 | 58 | 178,000 | 290 |
| 2013-11-21 | 61 | 62 | 60 | 61 | 115,000 | 305 |
| 2013-11-20 | 59 | 61 | 59 | 61 | 145,000 | 305 |
| 2013-11-19 | 58 | 60 | 58 | 59 | 115,000 | 295 |
| 2013-11-18 | 57 | 58 | 57 | 58 | 68,000 | 290 |
| 2013-11-15 | 59 | 59 | 57 | 58 | 163,000 | 290 |
| 2013-11-14 | 58 | 59 | 57 | 59 | 131,000 | 295 |
| 2013-11-13 | 56 | 58 | 56 | 58 | 250,000 | 290 |
| 2013-11-12 | 57 | 57 | 55 | 56 | 47,000 | 280 |
| 2013-11-11 | 56 | 57 | 56 | 57 | 92,000 | 285 |
| 2013-11-08 | 55 | 57 | 54 | 56 | 149,000 | 280 |
| 2013-11-07 | 56 | 56 | 55 | 56 | 118,000 | 280 |
| 2013-11-06 | 56 | 57 | 55 | 56 | 165,000 | 280 |
| 2013-11-05 | 56 | 57 | 55 | 55 | 123,000 | 275 |
| 2013-11-01 | 57 | 57 | 54 | 56 | 250,000 | 280 |
| 2013-10-31 | 58 | 60 | 55 | 57 | 400,000 | 285 |
| 2013-10-30 | 59 | 60 | 58 | 59 | 120,000 | 295 |
| 2013-10-29 | 61 | 61 | 59 | 59 | 203,000 | 295 |
| 2013-10-28 | 63 | 64 | 60 | 61 | 457,000 | 305 |
| 2013-10-25 | 59 | 61 | 58 | 61 | 581,000 | 305 |
| 2013-10-24 | 61 | 61 | 58 | 59 | 678,000 | 295 |
| 2013-10-23 | 58 | 61 | 56 | 61 | 830,000 | 305 |
| 2013-10-22 | 62 | 62 | 58 | 59 | 697,000 | 295 |
| 2013-10-21 | 55 | 61 | 55 | 61 | 406,000 | 305 |
| 2013-10-18 | 55 | 56 | 54 | 56 | 122,000 | 280 |
| 2013-10-17 | 55 | 56 | 54 | 55 | 84,000 | 275 |
| 2013-10-16 | 54 | 57 | 54 | 56 | 466,000 | 280 |
| 2013-10-15 | 53 | 53 | 51 | 53 | 76,000 | 265 |
| 2013-10-11 | 51 | 53 | 51 | 53 | 73,000 | 265 |
| 2013-10-10 | 52 | 52 | 51 | 51 | 36,000 | 255 |
| 2013-10-09 | 50 | 51 | 50 | 51 | 53,000 | 255 |
| 2013-10-08 | 50 | 54 | 49 | 50 | 209,000 | 250 |
| 2013-10-07 | 51 | 51 | 49 | 49 | 92,000 | 245 |
| 2013-10-04 | 52 | 52 | 51 | 51 | 90,000 | 255 |
| 2013-10-03 | 52 | 53 | 52 | 52 | 82,000 | 260 |
| 2013-10-02 | 55 | 56 | 52 | 52 | 227,000 | 260 |
| 2013-10-01 | 55 | 56 | 54 | 55 | 99,000 | 275 |
| 2013-09-30 | 55 | 55 | 53 | 55 | 197,000 | 275 |
| 2013-09-27 | 56 | 56 | 54 | 55 | 239,000 | 275 |
| 2013-09-26 | 58 | 60 | 53 | 55 | 904,000 | 275 |
| 2013-09-25 | 52 | 56 | 51 | 54 | 442,000 | 270 |
| 2013-09-24 | 51 | 52 | 51 | 52 | 178,000 | 260 |
| 2013-09-20 | 51 | 52 | 51 | 51 | 70,000 | 255 |
| 2013-09-19 | 51 | 54 | 50 | 50 | 355,000 | 250 |
| 2013-09-18 | 51 | 51 | 49 | 50 | 61,000 | 250 |
| 2013-09-17 | 49 | 51 | 49 | 50 | 70,000 | 250 |
| 2013-09-13 | 50 | 50 | 49 | 50 | 80,000 | 250 |
| 2013-09-12 | 50 | 50 | 50 | 50 | 3,000 | 250 |
| 2013-09-11 | 49 | 51 | 49 | 49 | 79,000 | 245 |
| 2013-09-10 | 48 | 49 | 48 | 49 | 16,000 | 245 |
| 2013-09-09 | 48 | 48 | 48 | 48 | 29,000 | 240 |
| 2013-09-06 | 48 | 48 | 48 | 48 | 5,000 | 240 |
| 2013-09-05 | 48 | 48 | 48 | 48 | 21,000 | 240 |
| 2013-09-04 | 48 | 48 | 47 | 48 | 38,000 | 240 |
| 2013-09-03 | 48 | 49 | 48 | 49 | 36,000 | 245 |
| 2013-09-02 | 47 | 47 | 47 | 47 | 31,000 | 235 |
| 2013-08-30 | 47 | 48 | 46 | 47 | 74,000 | 235 |
| 2013-08-29 | 47 | 47 | 46 | 46 | 60,000 | 230 |
| 2013-08-28 | 47 | 47 | 46 | 46 | 28,000 | 230 |
| 2013-08-27 | 47 | 48 | 47 | 48 | 28,000 | 240 |
| 2013-08-26 | 48 | 48 | 48 | 48 | 14,000 | 240 |
| 2013-08-23 | 48 | 48 | 47 | 47 | 20,000 | 235 |
| 2013-08-22 | 48 | 48 | 47 | 47 | 56,000 | 235 |
| 2013-08-21 | 48 | 48 | 47 | 48 | 20,000 | 240 |
| 2013-08-20 | 48 | 48 | 48 | 48 | 13,000 | 240 |
| 2013-08-19 | 47 | 48 | 47 | 48 | 34,000 | 240 |
| 2013-08-16 | 47 | 48 | 47 | 47 | 67,000 | 235 |
| 2013-08-15 | 48 | 48 | 48 | 48 | 30,000 | 240 |
| 2013-08-14 | 49 | 49 | 48 | 48 | 21,000 | 240 |
| 2013-08-13 | 49 | 49 | 48 | 48 | 19,000 | 240 |
| 2013-08-12 | 49 | 49 | 49 | 49 | 16,000 | 245 |
| 2013-08-09 | 50 | 50 | 50 | 50 | 5,000 | 250 |
| 2013-08-08 | 49 | 49 | 49 | 49 | 22,000 | 245 |
| 2013-08-07 | 50 | 50 | 48 | 49 | 118,000 | 245 |
| 2013-08-06 | 50 | 50 | 50 | 50 | 2,000 | 250 |
| 2013-08-05 | 49 | 50 | 49 | 50 | 18,000 | 250 |
| 2013-08-02 | 49 | 50 | 49 | 50 | 46,000 | 250 |
| 2013-08-01 | 49 | 50 | 48 | 48 | 57,000 | 240 |
| 2013-07-31 | 48 | 50 | 48 | 50 | 48,000 | 250 |
| 2013-07-30 | 47 | 48 | 47 | 48 | 21,000 | 240 |
| 2013-07-29 | 47 | 48 | 46 | 47 | 87,000 | 235 |
| 2013-07-26 | 48 | 48 | 48 | 48 | 63,000 | 240 |
| 2013-07-25 | 49 | 50 | 49 | 49 | 40,000 | 245 |
| 2013-07-24 | 48 | 48 | 48 | 48 | 78,000 | 240 |
| 2013-07-23 | 48 | 48 | 48 | 48 | 91,000 | 240 |
| 2013-07-22 | 48 | 49 | 48 | 48 | 136,000 | 240 |
| 2013-07-19 | 50 | 50 | 48 | 49 | 244,000 | 245 |
| 2013-07-18 | 50 | 50 | 48 | 49 | 173,000 | 245 |
| 2013-07-17 | 51 | 51 | 49 | 49 | 134,000 | 245 |
| 2013-07-16 | 54 | 54 | 49 | 51 | 284,000 | 255 |
| 2013-07-12 | 53 | 53 | 53 | 53 | 42,000 | 265 |
| 2013-07-11 | 51 | 53 | 50 | 53 | 65,000 | 265 |
| 2013-07-10 | 52 | 53 | 51 | 51 | 48,000 | 255 |
| 2013-07-09 | 52 | 52 | 51 | 51 | 18,000 | 255 |
| 2013-07-08 | 51 | 53 | 51 | 51 | 62,000 | 255 |
| 2013-07-05 | 49 | 51 | 49 | 51 | 51,000 | 255 |
| 2013-07-04 | 49 | 50 | 49 | 50 | 4,000 | 250 |
| 2013-07-03 | 49 | 50 | 48 | 49 | 61,000 | 245 |
| 2013-07-02 | 50 | 50 | 49 | 50 | 16,000 | 250 |
| 2013-07-01 | 48 | 49 | 48 | 49 | 27,000 | 245 |
| 2013-06-28 | 47 | 48 | 47 | 47 | 48,000 | 235 |
| 2013-06-27 | 47 | 48 | 46 | 46 | 152,000 | 230 |
| 2013-06-26 | 49 | 50 | 47 | 47 | 143,000 | 235 |
| 2013-06-25 | 49 | 49 | 48 | 48 | 55,000 | 240 |
| 2013-06-24 | 49 | 50 | 49 | 49 | 48,000 | 245 |
| 2013-06-21 | 49 | 50 | 48 | 49 | 91,000 | 245 |
| 2013-06-20 | 51 | 51 | 50 | 50 | 44,000 | 250 |
| 2013-06-19 | 50 | 52 | 50 | 52 | 36,000 | 260 |
| 2013-06-18 | 51 | 51 | 50 | 50 | 10,000 | 250 |
| 2013-06-17 | 50 | 50 | 49 | 50 | 31,000 | 250 |
| 2013-06-14 | 48 | 50 | 48 | 50 | 39,000 | 250 |
| 2013-06-13 | 50 | 50 | 47 | 47 | 91,000 | 235 |
| 2013-06-12 | 50 | 50 | 48 | 50 | 39,000 | 250 |
| 2013-06-11 | 50 | 52 | 49 | 50 | 79,000 | 250 |
| 2013-06-10 | 49 | 51 | 49 | 50 | 93,000 | 250 |
| 2013-06-07 | 50 | 51 | 47 | 47 | 293,000 | 235 |
| 2013-06-06 | 54 | 54 | 50 | 51 | 235,000 | 255 |
| 2013-06-05 | 56 | 57 | 55 | 55 | 100,000 | 275 |
| 2013-06-04 | 55 | 56 | 54 | 56 | 38,000 | 280 |
| 2013-06-03 | 55 | 55 | 55 | 55 | 60,000 | 275 |
| 2013-05-31 | 55 | 57 | 55 | 56 | 18,000 | 280 |
| 2013-05-30 | 56 | 57 | 54 | 54 | 93,000 | 270 |
| 2013-05-29 | 56 | 57 | 56 | 56 | 53,000 | 280 |
| 2013-05-28 | 55 | 56 | 54 | 55 | 65,000 | 275 |
| 2013-05-27 | 56 | 56 | 54 | 54 | 129,000 | 270 |
| 2013-05-24 | 57 | 58 | 55 | 57 | 206,000 | 285 |
| 2013-05-23 | 62 | 62 | 56 | 56 | 508,000 | 280 |
| 2013-05-22 | 61 | 73 | 58 | 63 | 3,939,000 | 315 |
| 2013-05-21 | 59 | 59 | 57 | 58 | 36,000 | 290 |
| 2013-05-20 | 58 | 58 | 58 | 58 | 39,000 | 290 |
| 2013-05-17 | 56 | 57 | 55 | 57 | 32,000 | 285 |
| 2013-05-16 | 57 | 57 | 55 | 56 | 200,000 | 280 |
| 2013-05-15 | 58 | 58 | 56 | 57 | 183,000 | 285 |
| 2013-05-14 | 59 | 59 | 57 | 58 | 199,000 | 290 |
| 2013-05-13 | 59 | 60 | 58 | 59 | 196,000 | 295 |
| 2013-05-10 | 61 | 61 | 57 | 59 | 528,000 | 295 |
| 2013-05-09 | 62 | 64 | 62 | 62 | 198,000 | 310 |
| 2013-05-08 | 62 | 64 | 61 | 62 | 352,000 | 310 |
| 2013-05-07 | 61 | 63 | 61 | 62 | 100,000 | 310 |
| 2013-05-02 | 60 | 61 | 60 | 61 | 88,000 | 305 |
| 2013-05-01 | 60 | 60 | 59 | 59 | 52,000 | 295 |
| 2013-04-30 | 59 | 61 | 58 | 60 | 161,000 | 300 |
| 2013-04-26 | 59 | 59 | 58 | 58 | 245,000 | 290 |
| 2013-04-25 | 59 | 59 | 57 | 59 | 182,000 | 295 |
| 2013-04-24 | 59 | 60 | 58 | 59 | 161,000 | 295 |
| 2013-04-23 | 59 | 59 | 58 | 58 | 90,000 | 290 |
| 2013-04-22 | 57 | 59 | 57 | 58 | 96,000 | 290 |
| 2013-04-19 | 57 | 58 | 56 | 57 | 77,000 | 285 |
| 2013-04-18 | 57 | 58 | 57 | 57 | 71,000 | 285 |
| 2013-04-17 | 57 | 57 | 57 | 57 | 11,000 | 285 |
| 2013-04-16 | 56 | 57 | 55 | 56 | 144,000 | 280 |
| 2013-04-15 | 58 | 58 | 57 | 58 | 11,000 | 290 |
| 2013-04-12 | 59 | 60 | 58 | 58 | 55,000 | 290 |
| 2013-04-11 | 59 | 60 | 58 | 59 | 64,000 | 295 |
| 2013-04-10 | 54 | 59 | 54 | 59 | 165,000 | 295 |
| 2013-04-09 | 55 | 55 | 54 | 54 | 94,000 | 270 |
| 2013-04-08 | 55 | 55 | 54 | 55 | 76,000 | 275 |
| 2013-04-05 | 54 | 56 | 54 | 54 | 140,000 | 270 |
| 2013-04-04 | 53 | 54 | 52 | 54 | 87,000 | 270 |
| 2013-04-03 | 55 | 55 | 53 | 54 | 184,000 | 270 |
| 2013-04-02 | 54 | 54 | 51 | 54 | 289,000 | 270 |
| 2013-04-01 | 57 | 57 | 55 | 55 | 155,000 | 275 |
| 2013-03-29 | 58 | 58 | 57 | 57 | 177,000 | 285 |
| 2013-03-28 | 57 | 60 | 56 | 58 | 207,000 | 290 |
| 2013-03-27 | 58 | 58 | 57 | 57 | 48,000 | 285 |
| 2013-03-26 | 58 | 58 | 57 | 58 | 52,000 | 290 |
| 2013-03-25 | 58 | 59 | 58 | 59 | 6,000 | 295 |
| 2013-03-22 | 60 | 60 | 58 | 59 | 60,000 | 295 |
| 2013-03-21 | 59 | 60 | 59 | 60 | 37,000 | 300 |
| 2013-03-19 | 58 | 59 | 57 | 59 | 57,000 | 295 |
| 2013-03-18 | 58 | 59 | 58 | 58 | 88,000 | 290 |
| 2013-03-15 | 59 | 60 | 59 | 59 | 17,000 | 295 |
| 2013-03-14 | 59 | 60 | 58 | 59 | 33,000 | 295 |
| 2013-03-13 | 60 | 60 | 59 | 59 | 24,000 | 295 |
| 2013-03-12 | 61 | 61 | 59 | 59 | 14,000 | 295 |
| 2013-03-11 | 59 | 60 | 59 | 60 | 29,000 | 300 |
| 2013-03-08 | 59 | 60 | 58 | 59 | 59,000 | 295 |
| 2013-03-07 | 60 | 60 | 59 | 59 | 70,000 | 295 |
| 2013-03-06 | 60 | 60 | 59 | 60 | 74,000 | 300 |
| 2013-03-05 | 60 | 60 | 59 | 59 | 73,000 | 295 |
| 2013-03-04 | 59 | 60 | 58 | 59 | 95,000 | 295 |
| 2013-03-01 | 59 | 60 | 58 | 59 | 104,000 | 295 |
| 2013-02-28 | 59 | 61 | 59 | 59 | 184,000 | 295 |
| 2013-02-27 | 59 | 59 | 58 | 58 | 47,000 | 290 |
| 2013-02-26 | 60 | 60 | 58 | 59 | 53,000 | 295 |
| 2013-02-25 | 59 | 60 | 59 | 59 | 60,000 | 295 |
| 2013-02-22 | 58 | 59 | 58 | 59 | 51,000 | 295 |
| 2013-02-21 | 60 | 60 | 58 | 59 | 109,000 | 295 |
| 2013-02-20 | 60 | 60 | 58 | 60 | 115,000 | 300 |
| 2013-02-19 | 59 | 60 | 58 | 59 | 348,000 | 295 |
| 2013-02-18 | 64 | 68 | 58 | 60 | 1,699,000 | 300 |
| 2013-02-15 | 62 | 63 | 58 | 63 | 309,000 | 315 |
| 2013-02-14 | 57 | 64 | 57 | 62 | 450,000 | 310 |
| 2013-02-13 | 58 | 60 | 54 | 56 | 238,000 | 280 |
| 2013-02-12 | 59 | 62 | 59 | 59 | 187,000 | 295 |
| 2013-02-08 | 61 | 61 | 60 | 60 | 82,000 | 300 |
| 2013-02-07 | 63 | 63 | 61 | 61 | 138,000 | 305 |
| 2013-02-06 | 62 | 63 | 62 | 63 | 120,000 | 315 |
| 2013-02-05 | 62 | 63 | 62 | 62 | 161,000 | 310 |
| 2013-02-04 | 64 | 64 | 63 | 63 | 65,000 | 315 |
| 2013-02-01 | 61 | 63 | 61 | 63 | 138,000 | 315 |
| 2013-01-31 | 60 | 62 | 60 | 61 | 103,000 | 305 |
| 2013-01-30 | 61 | 61 | 59 | 60 | 158,000 | 300 |
| 2013-01-29 | 62 | 62 | 60 | 60 | 119,000 | 300 |
| 2013-01-28 | 63 | 63 | 61 | 62 | 66,000 | 310 |
| 2013-01-25 | 61 | 62 | 60 | 62 | 120,000 | 310 |
| 2013-01-24 | 60 | 61 | 59 | 60 | 111,000 | 300 |
| 2013-01-23 | 60 | 62 | 60 | 60 | 204,000 | 300 |
| 2013-01-22 | 61 | 62 | 59 | 61 | 168,000 | 305 |
| 2013-01-21 | 61 | 62 | 60 | 62 | 120,000 | 310 |
| 2013-01-18 | 62 | 64 | 61 | 61 | 234,000 | 305 |
| 2013-01-17 | 62 | 62 | 57 | 60 | 569,000 | 300 |
| 2013-01-16 | 67 | 68 | 62 | 63 | 505,000 | 315 |
| 2013-01-15 | 66 | 68 | 63 | 64 | 1,106,000 | 320 |
| 2013-01-11 | 58 | 68 | 58 | 65 | 2,256,000 | 325 |
| 2013-01-10 | 58 | 58 | 57 | 58 | 104,000 | 290 |
| 2013-01-09 | 57 | 58 | 56 | 57 | 72,000 | 285 |
| 2013-01-08 | 58 | 59 | 57 | 57 | 92,000 | 285 |
| 2013-01-07 | 57 | 58 | 57 | 58 | 161,000 | 290 |
| 2013-01-04 | 57 | 58 | 56 | 56 | 165,000 | 280 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
