6862 ミナトホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 85 | 86 | 84 | 84 | 124,000 | 420 |
| 2014-12-29 | 86 | 88 | 84 | 85 | 388,000 | 425 |
| 2014-12-26 | 83 | 86 | 83 | 86 | 133,000 | 430 |
| 2014-12-25 | 85 | 85 | 82 | 82 | 339,000 | 410 |
| 2014-12-24 | 89 | 91 | 83 | 84 | 653,000 | 420 |
| 2014-12-22 | 86 | 91 | 86 | 89 | 684,000 | 445 |
| 2014-12-19 | 82 | 85 | 81 | 84 | 363,000 | 420 |
| 2014-12-18 | 80 | 83 | 79 | 81 | 461,000 | 405 |
| 2014-12-17 | 80 | 81 | 79 | 79 | 456,000 | 395 |
| 2014-12-16 | 86 | 86 | 79 | 81 | 1,079,000 | 405 |
| 2014-12-15 | 88 | 89 | 86 | 88 | 467,000 | 440 |
| 2014-12-12 | 90 | 97 | 86 | 88 | 1,844,000 | 440 |
| 2014-12-11 | 88 | 96 | 87 | 90 | 2,272,000 | 450 |
| 2014-12-10 | 86 | 92 | 86 | 90 | 1,317,000 | 450 |
| 2014-12-09 | 85 | 93 | 85 | 85 | 1,860,000 | 425 |
| 2014-12-08 | 87 | 87 | 83 | 85 | 542,000 | 425 |
| 2014-12-05 | 85 | 86 | 85 | 85 | 111,000 | 425 |
| 2014-12-04 | 85 | 86 | 84 | 85 | 147,000 | 425 |
| 2014-12-03 | 86 | 87 | 84 | 85 | 464,000 | 425 |
| 2014-12-02 | 87 | 87 | 86 | 87 | 245,000 | 435 |
| 2014-12-01 | 87 | 88 | 84 | 88 | 551,000 | 440 |
| 2014-11-28 | 92 | 93 | 86 | 87 | 1,167,000 | 435 |
| 2014-11-27 | 85 | 92 | 84 | 91 | 3,098,000 | 455 |
| 2014-11-26 | 80 | 84 | 79 | 84 | 483,000 | 420 |
| 2014-11-25 | 81 | 81 | 79 | 80 | 149,000 | 400 |
| 2014-11-21 | 82 | 82 | 80 | 80 | 260,000 | 400 |
| 2014-11-20 | 79 | 83 | 77 | 80 | 421,000 | 400 |
| 2014-11-19 | 78 | 80 | 78 | 78 | 213,000 | 390 |
| 2014-11-18 | 76 | 78 | 76 | 78 | 40,000 | 390 |
| 2014-11-17 | 77 | 78 | 75 | 78 | 338,000 | 390 |
| 2014-11-14 | 80 | 80 | 78 | 78 | 170,000 | 390 |
| 2014-11-13 | 80 | 80 | 79 | 79 | 125,000 | 395 |
| 2014-11-12 | 83 | 83 | 80 | 80 | 270,000 | 400 |
| 2014-11-11 | 85 | 85 | 82 | 83 | 195,000 | 415 |
| 2014-11-10 | 85 | 85 | 82 | 84 | 431,000 | 420 |
| 2014-11-07 | 85 | 86 | 83 | 86 | 335,000 | 430 |
| 2014-11-06 | 83 | 85 | 82 | 84 | 875,000 | 420 |
| 2014-11-05 | 82 | 82 | 80 | 82 | 176,000 | 410 |
| 2014-11-04 | 81 | 82 | 79 | 80 | 390,000 | 400 |
| 2014-10-31 | 79 | 81 | 78 | 79 | 276,000 | 395 |
| 2014-10-30 | 81 | 81 | 77 | 77 | 216,000 | 385 |
| 2014-10-29 | 77 | 80 | 77 | 79 | 300,000 | 395 |
| 2014-10-28 | 77 | 77 | 76 | 76 | 63,000 | 380 |
| 2014-10-27 | 78 | 78 | 77 | 77 | 134,000 | 385 |
| 2014-10-24 | 81 | 81 | 77 | 77 | 230,000 | 385 |
| 2014-10-23 | 77 | 82 | 77 | 80 | 655,000 | 400 |
| 2014-10-22 | 76 | 78 | 76 | 77 | 157,000 | 385 |
| 2014-10-21 | 78 | 78 | 75 | 75 | 191,000 | 375 |
| 2014-10-20 | 75 | 77 | 75 | 76 | 256,000 | 380 |
| 2014-10-17 | 74 | 76 | 73 | 73 | 378,000 | 365 |
| 2014-10-16 | 75 | 76 | 74 | 74 | 339,000 | 370 |
| 2014-10-15 | 77 | 79 | 76 | 78 | 477,000 | 390 |
| 2014-10-14 | 78 | 79 | 76 | 76 | 313,000 | 380 |
| 2014-10-10 | 81 | 82 | 80 | 82 | 423,000 | 410 |
| 2014-10-09 | 83 | 88 | 82 | 82 | 1,373,000 | 410 |
| 2014-10-08 | 81 | 84 | 81 | 83 | 253,000 | 415 |
| 2014-10-07 | 86 | 86 | 83 | 83 | 257,000 | 415 |
| 2014-10-06 | 86 | 87 | 85 | 86 | 445,000 | 430 |
| 2014-10-03 | 83 | 85 | 83 | 84 | 369,000 | 420 |
| 2014-10-02 | 87 | 87 | 84 | 85 | 638,000 | 425 |
| 2014-10-01 | 91 | 91 | 88 | 88 | 427,000 | 440 |
| 2014-09-30 | 93 | 96 | 90 | 91 | 1,490,000 | 455 |
| 2014-09-29 | 91 | 93 | 89 | 92 | 684,000 | 460 |
| 2014-09-26 | 89 | 90 | 88 | 90 | 238,000 | 450 |
| 2014-09-25 | 89 | 91 | 88 | 90 | 540,000 | 450 |
| 2014-09-24 | 90 | 90 | 88 | 89 | 517,000 | 445 |
| 2014-09-22 | 89 | 91 | 88 | 91 | 522,000 | 455 |
| 2014-09-19 | 90 | 96 | 88 | 90 | 3,707,000 | 450 |
| 2014-09-18 | 88 | 88 | 86 | 87 | 359,000 | 435 |
| 2014-09-17 | 89 | 89 | 87 | 88 | 465,000 | 440 |
| 2014-09-16 | 92 | 92 | 89 | 89 | 514,000 | 445 |
| 2014-09-12 | 93 | 93 | 90 | 92 | 940,000 | 460 |
| 2014-09-11 | 101 | 101 | 93 | 93 | 1,893,000 | 465 |
| 2014-09-10 | 89 | 99 | 88 | 99 | 3,908,000 | 495 |
| 2014-09-09 | 90 | 91 | 88 | 88 | 497,000 | 440 |
| 2014-09-08 | 92 | 93 | 88 | 89 | 917,000 | 445 |
| 2014-09-05 | 95 | 96 | 92 | 93 | 1,201,000 | 465 |
| 2014-09-04 | 94 | 101 | 93 | 96 | 3,156,000 | 480 |
| 2014-09-03 | 96 | 97 | 93 | 94 | 1,861,000 | 470 |
| 2014-09-02 | 115 | 116 | 97 | 97 | 9,328,000 | 485 |
| 2014-09-01 | 91 | 102 | 90 | 101 | 4,861,000 | 505 |
| 2014-08-29 | 131 | 135 | 91 | 94 | 25,319,000 | 470 |
| 2014-08-28 | 75 | 101 | 73 | 101 | 13,911,000 | 505 |
| 2014-08-27 | 73 | 74 | 71 | 71 | 517,000 | 355 |
| 2014-08-26 | 74 | 74 | 72 | 73 | 335,000 | 365 |
| 2014-08-25 | 72 | 74 | 71 | 74 | 306,000 | 370 |
| 2014-08-22 | 72 | 73 | 72 | 72 | 210,000 | 360 |
| 2014-08-21 | 73 | 74 | 72 | 73 | 213,000 | 365 |
| 2014-08-20 | 74 | 77 | 72 | 72 | 870,000 | 360 |
| 2014-08-19 | 73 | 74 | 72 | 72 | 333,000 | 360 |
| 2014-08-18 | 73 | 75 | 72 | 73 | 572,000 | 365 |
| 2014-08-15 | 76 | 77 | 72 | 73 | 2,829,000 | 365 |
| 2014-08-14 | 70 | 87 | 69 | 75 | 12,759,000 | 375 |
| 2014-08-13 | 71 | 71 | 69 | 69 | 239,000 | 345 |
| 2014-08-12 | 71 | 71 | 68 | 69 | 747,000 | 345 |
| 2014-08-11 | 72 | 73 | 69 | 71 | 658,000 | 355 |
| 2014-08-08 | 77 | 78 | 69 | 70 | 2,681,000 | 350 |
| 2014-08-07 | 80 | 87 | 70 | 76 | 12,717,000 | 380 |
| 2014-08-06 | 68 | 91 | 68 | 73 | 9,183,000 | 365 |
| 2014-08-05 | 70 | 70 | 69 | 70 | 71,000 | 350 |
| 2014-08-04 | 71 | 71 | 69 | 71 | 56,000 | 355 |
| 2014-08-01 | 70 | 72 | 69 | 70 | 153,000 | 350 |
| 2014-07-31 | 71 | 72 | 70 | 70 | 105,000 | 350 |
| 2014-07-30 | 72 | 72 | 71 | 72 | 147,000 | 360 |
| 2014-07-29 | 72 | 73 | 72 | 73 | 48,000 | 365 |
| 2014-07-28 | 74 | 74 | 71 | 72 | 183,000 | 360 |
| 2014-07-25 | 75 | 76 | 72 | 72 | 606,000 | 360 |
| 2014-07-24 | 70 | 79 | 70 | 75 | 2,092,000 | 375 |
| 2014-07-23 | 68 | 69 | 67 | 69 | 116,000 | 345 |
| 2014-07-22 | 68 | 69 | 68 | 69 | 47,000 | 345 |
| 2014-07-18 | 68 | 69 | 65 | 69 | 289,000 | 345 |
| 2014-07-17 | 72 | 72 | 68 | 69 | 255,000 | 345 |
| 2014-07-16 | 73 | 73 | 71 | 72 | 84,000 | 360 |
| 2014-07-15 | 74 | 75 | 72 | 72 | 149,000 | 360 |
| 2014-07-14 | 71 | 74 | 71 | 73 | 122,000 | 365 |
| 2014-07-11 | 70 | 73 | 70 | 71 | 64,000 | 355 |
| 2014-07-10 | 72 | 75 | 71 | 71 | 196,000 | 355 |
| 2014-07-09 | 76 | 76 | 72 | 73 | 402,000 | 365 |
| 2014-07-08 | 75 | 78 | 73 | 77 | 791,000 | 385 |
| 2014-07-07 | 71 | 73 | 70 | 73 | 334,000 | 365 |
| 2014-07-04 | 69 | 72 | 68 | 72 | 606,000 | 360 |
| 2014-07-03 | 68 | 68 | 67 | 68 | 115,000 | 340 |
| 2014-07-02 | 66 | 68 | 66 | 67 | 88,000 | 335 |
| 2014-07-01 | 65 | 65 | 63 | 65 | 141,000 | 325 |
| 2014-06-30 | 68 | 68 | 65 | 65 | 143,000 | 325 |
| 2014-06-27 | 67 | 69 | 66 | 66 | 100,000 | 330 |
| 2014-06-26 | 66 | 69 | 66 | 67 | 69,000 | 335 |
| 2014-06-25 | 65 | 66 | 65 | 66 | 14,000 | 330 |
| 2014-06-24 | 66 | 66 | 65 | 65 | 38,000 | 325 |
| 2014-06-23 | 66 | 66 | 65 | 66 | 54,000 | 330 |
| 2014-06-20 | 68 | 68 | 66 | 66 | 103,000 | 330 |
| 2014-06-19 | 68 | 68 | 67 | 68 | 28,000 | 340 |
| 2014-06-18 | 70 | 71 | 68 | 68 | 111,000 | 340 |
| 2014-06-17 | 66 | 70 | 65 | 70 | 281,000 | 350 |
| 2014-06-16 | 64 | 67 | 64 | 65 | 263,000 | 325 |
| 2014-06-13 | 62 | 64 | 62 | 64 | 70,000 | 320 |
| 2014-06-12 | 62 | 63 | 61 | 62 | 78,000 | 310 |
| 2014-06-11 | 61 | 64 | 61 | 63 | 91,000 | 315 |
| 2014-06-10 | 62 | 63 | 61 | 61 | 88,000 | 305 |
| 2014-06-09 | 62 | 63 | 61 | 62 | 244,000 | 310 |
| 2014-06-06 | 60 | 61 | 60 | 61 | 54,000 | 305 |
| 2014-06-05 | 62 | 62 | 60 | 60 | 71,000 | 300 |
| 2014-06-04 | 61 | 62 | 60 | 61 | 37,000 | 305 |
| 2014-06-03 | 62 | 62 | 61 | 61 | 152,000 | 305 |
| 2014-06-02 | 62 | 64 | 61 | 62 | 164,000 | 310 |
| 2014-05-30 | 60 | 61 | 59 | 61 | 148,000 | 305 |
| 2014-05-29 | 60 | 60 | 58 | 58 | 137,000 | 290 |
| 2014-05-28 | 60 | 60 | 59 | 59 | 35,000 | 295 |
| 2014-05-27 | 59 | 60 | 59 | 59 | 151,000 | 295 |
| 2014-05-26 | 59 | 60 | 58 | 59 | 104,000 | 295 |
| 2014-05-23 | 58 | 59 | 58 | 59 | 44,000 | 295 |
| 2014-05-22 | 55 | 58 | 55 | 58 | 93,000 | 290 |
| 2014-05-21 | 57 | 57 | 56 | 56 | 99,000 | 280 |
| 2014-05-20 | 55 | 58 | 55 | 57 | 261,000 | 285 |
| 2014-05-19 | 63 | 63 | 52 | 54 | 559,000 | 270 |
| 2014-05-16 | 63 | 64 | 62 | 63 | 117,000 | 315 |
| 2014-05-15 | 64 | 64 | 63 | 63 | 79,000 | 315 |
| 2014-05-14 | 65 | 65 | 64 | 64 | 29,000 | 320 |
| 2014-05-13 | 66 | 66 | 64 | 65 | 96,000 | 325 |
| 2014-05-12 | 67 | 67 | 66 | 66 | 46,000 | 330 |
| 2014-05-09 | 67 | 67 | 66 | 67 | 9,000 | 335 |
| 2014-05-08 | 69 | 70 | 66 | 67 | 109,000 | 335 |
| 2014-05-07 | 70 | 70 | 67 | 69 | 109,000 | 345 |
| 2014-05-02 | 68 | 72 | 68 | 69 | 286,000 | 345 |
| 2014-05-01 | 67 | 67 | 66 | 66 | 66,000 | 330 |
| 2014-04-30 | 64 | 66 | 64 | 66 | 51,000 | 330 |
| 2014-04-28 | 64 | 65 | 63 | 63 | 87,000 | 315 |
| 2014-04-25 | 65 | 65 | 63 | 63 | 104,000 | 315 |
| 2014-04-24 | 65 | 65 | 64 | 64 | 26,000 | 320 |
| 2014-04-23 | 64 | 64 | 64 | 64 | 60,000 | 320 |
| 2014-04-22 | 66 | 66 | 63 | 63 | 79,000 | 315 |
| 2014-04-21 | 67 | 67 | 65 | 66 | 83,000 | 330 |
| 2014-04-18 | 68 | 68 | 66 | 66 | 89,000 | 330 |
| 2014-04-17 | 67 | 67 | 66 | 66 | 87,000 | 330 |
| 2014-04-16 | 65 | 66 | 65 | 66 | 84,000 | 330 |
| 2014-04-15 | 66 | 66 | 66 | 66 | 27,000 | 330 |
| 2014-04-14 | 64 | 65 | 63 | 65 | 66,000 | 325 |
| 2014-04-11 | 63 | 64 | 63 | 64 | 106,000 | 320 |
| 2014-04-10 | 66 | 68 | 65 | 65 | 126,000 | 325 |
| 2014-04-09 | 65 | 66 | 65 | 65 | 87,000 | 325 |
| 2014-04-08 | 67 | 67 | 66 | 67 | 109,000 | 335 |
| 2014-04-07 | 69 | 69 | 68 | 68 | 65,000 | 340 |
| 2014-04-04 | 71 | 72 | 70 | 70 | 56,000 | 350 |
| 2014-04-03 | 69 | 72 | 69 | 71 | 181,000 | 355 |
| 2014-04-02 | 70 | 71 | 70 | 70 | 106,000 | 350 |
| 2014-04-01 | 70 | 70 | 69 | 70 | 74,000 | 350 |
| 2014-03-31 | 70 | 70 | 68 | 70 | 46,000 | 350 |
| 2014-03-28 | 67 | 69 | 67 | 69 | 37,000 | 345 |
| 2014-03-27 | 66 | 68 | 66 | 68 | 15,000 | 340 |
| 2014-03-26 | 66 | 68 | 66 | 66 | 50,000 | 330 |
| 2014-03-25 | 68 | 68 | 67 | 67 | 54,000 | 335 |
| 2014-03-24 | 66 | 68 | 66 | 67 | 36,000 | 335 |
| 2014-03-20 | 68 | 68 | 66 | 66 | 184,000 | 330 |
| 2014-03-19 | 67 | 69 | 67 | 69 | 137,000 | 345 |
| 2014-03-18 | 70 | 70 | 68 | 68 | 137,000 | 340 |
| 2014-03-17 | 66 | 70 | 66 | 69 | 169,000 | 345 |
| 2014-03-14 | 68 | 68 | 66 | 67 | 125,000 | 335 |
| 2014-03-13 | 69 | 70 | 69 | 69 | 62,000 | 345 |
| 2014-03-12 | 72 | 72 | 69 | 69 | 126,000 | 345 |
| 2014-03-11 | 72 | 72 | 71 | 71 | 84,000 | 355 |
| 2014-03-10 | 73 | 73 | 71 | 72 | 156,000 | 360 |
| 2014-03-07 | 75 | 75 | 72 | 73 | 243,000 | 365 |
| 2014-03-06 | 77 | 79 | 72 | 75 | 800,000 | 375 |
| 2014-03-05 | 71 | 73 | 71 | 71 | 181,000 | 355 |
| 2014-03-04 | 66 | 71 | 65 | 70 | 346,000 | 350 |
| 2014-03-03 | 69 | 69 | 65 | 66 | 372,000 | 330 |
| 2014-02-28 | 74 | 74 | 69 | 70 | 517,000 | 350 |
| 2014-02-27 | 82 | 86 | 73 | 74 | 2,190,000 | 370 |
| 2014-02-26 | 73 | 76 | 72 | 75 | 146,000 | 375 |
| 2014-02-25 | 74 | 75 | 72 | 73 | 222,000 | 365 |
| 2014-02-24 | 74 | 77 | 73 | 73 | 337,000 | 365 |
| 2014-02-21 | 73 | 77 | 73 | 76 | 408,000 | 380 |
| 2014-02-20 | 75 | 75 | 71 | 73 | 469,000 | 365 |
| 2014-02-19 | 72 | 82 | 72 | 78 | 4,606,000 | 390 |
| 2014-02-18 | 67 | 70 | 66 | 69 | 219,000 | 345 |
| 2014-02-17 | 67 | 67 | 65 | 66 | 299,000 | 330 |
| 2014-02-14 | 69 | 69 | 65 | 67 | 361,000 | 335 |
| 2014-02-13 | 71 | 71 | 69 | 69 | 349,000 | 345 |
| 2014-02-12 | 72 | 72 | 70 | 72 | 343,000 | 360 |
| 2014-02-10 | 71 | 73 | 70 | 72 | 425,000 | 360 |
| 2014-02-07 | 73 | 76 | 70 | 73 | 1,284,000 | 365 |
| 2014-02-06 | 63 | 69 | 63 | 67 | 585,000 | 335 |
| 2014-02-05 | 71 | 71 | 61 | 63 | 986,000 | 315 |
| 2014-02-04 | 63 | 67 | 61 | 61 | 916,000 | 305 |
| 2014-02-03 | 75 | 77 | 68 | 68 | 1,283,000 | 340 |
| 2014-01-31 | 85 | 85 | 75 | 77 | 469,000 | 385 |
| 2014-01-30 | 86 | 86 | 83 | 83 | 226,000 | 415 |
| 2014-01-29 | 86 | 90 | 86 | 87 | 439,000 | 435 |
| 2014-01-28 | 86 | 88 | 86 | 87 | 301,000 | 435 |
| 2014-01-27 | 86 | 88 | 85 | 85 | 570,000 | 425 |
| 2014-01-24 | 90 | 93 | 90 | 91 | 206,000 | 455 |
| 2014-01-23 | 91 | 92 | 89 | 91 | 483,000 | 455 |
| 2014-01-22 | 93 | 93 | 90 | 90 | 503,000 | 450 |
| 2014-01-21 | 96 | 99 | 93 | 93 | 849,000 | 465 |
| 2014-01-20 | 91 | 97 | 91 | 95 | 791,000 | 475 |
| 2014-01-17 | 92 | 92 | 89 | 92 | 284,000 | 460 |
| 2014-01-16 | 89 | 96 | 87 | 91 | 771,000 | 455 |
| 2014-01-15 | 92 | 92 | 87 | 88 | 437,000 | 440 |
| 2014-01-14 | 91 | 92 | 86 | 90 | 546,000 | 450 |
| 2014-01-10 | 96 | 96 | 92 | 92 | 940,000 | 460 |
| 2014-01-09 | 92 | 98 | 91 | 96 | 2,652,000 | 480 |
| 2014-01-08 | 95 | 99 | 91 | 91 | 2,975,000 | 455 |
| 2014-01-07 | 82 | 92 | 82 | 90 | 4,588,000 | 450 |
| 2014-01-06 | 82 | 82 | 80 | 81 | 171,000 | 405 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
