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