6862 ミナトホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 124 | 127 | 117 | 122 | 2,882,000 | 610 |
| 2015-12-29 | 121 | 129 | 115 | 117 | 2,711,000 | 585 |
| 2015-12-28 | 112 | 124 | 109 | 124 | 3,743,000 | 620 |
| 2015-12-25 | 103 | 109 | 102 | 109 | 1,984,000 | 545 |
| 2015-12-24 | 101 | 102 | 101 | 102 | 323,000 | 510 |
| 2015-12-22 | 104 | 104 | 100 | 101 | 407,000 | 505 |
| 2015-12-21 | 100 | 104 | 98 | 104 | 334,000 | 520 |
| 2015-12-18 | 103 | 104 | 99 | 100 | 312,000 | 500 |
| 2015-12-17 | 99 | 105 | 99 | 103 | 720,000 | 515 |
| 2015-12-16 | 97 | 99 | 95 | 96 | 290,000 | 480 |
| 2015-12-15 | 97 | 98 | 96 | 96 | 493,000 | 480 |
| 2015-12-14 | 97 | 98 | 96 | 98 | 537,000 | 490 |
| 2015-12-11 | 100 | 102 | 99 | 99 | 275,000 | 495 |
| 2015-12-10 | 99 | 104 | 97 | 102 | 657,000 | 510 |
| 2015-12-09 | 103 | 103 | 100 | 100 | 745,000 | 500 |
| 2015-12-08 | 106 | 106 | 102 | 102 | 462,000 | 510 |
| 2015-12-07 | 103 | 107 | 100 | 106 | 1,267,000 | 530 |
| 2015-12-04 | 104 | 108 | 100 | 101 | 2,164,000 | 505 |
| 2015-12-03 | 100 | 104 | 100 | 103 | 1,645,000 | 515 |
| 2015-12-02 | 98 | 101 | 97 | 100 | 675,000 | 500 |
| 2015-12-01 | 96 | 97 | 95 | 96 | 204,000 | 480 |
| 2015-11-30 | 93 | 97 | 92 | 95 | 870,000 | 475 |
| 2015-11-27 | 97 | 100 | 95 | 97 | 844,000 | 485 |
| 2015-11-26 | 95 | 100 | 95 | 98 | 2,184,000 | 490 |
| 2015-11-25 | 93 | 95 | 93 | 95 | 443,000 | 475 |
| 2015-11-24 | 92 | 93 | 91 | 92 | 161,000 | 460 |
| 2015-11-20 | 91 | 92 | 91 | 92 | 157,000 | 460 |
| 2015-11-19 | 91 | 93 | 91 | 91 | 162,000 | 455 |
| 2015-11-18 | 92 | 93 | 90 | 91 | 217,000 | 455 |
| 2015-11-17 | 92 | 92 | 90 | 91 | 265,000 | 455 |
| 2015-11-16 | 93 | 93 | 91 | 91 | 161,000 | 455 |
| 2015-11-13 | 93 | 94 | 91 | 94 | 641,000 | 470 |
| 2015-11-12 | 94 | 95 | 91 | 91 | 1,224,000 | 455 |
| 2015-11-11 | 95 | 98 | 95 | 98 | 646,000 | 490 |
| 2015-11-10 | 95 | 96 | 94 | 95 | 204,000 | 475 |
| 2015-11-09 | 95 | 97 | 93 | 96 | 793,000 | 480 |
| 2015-11-06 | 92 | 95 | 91 | 95 | 362,000 | 475 |
| 2015-11-05 | 92 | 93 | 89 | 91 | 346,000 | 455 |
| 2015-11-04 | 93 | 93 | 91 | 92 | 349,000 | 460 |
| 2015-11-02 | 95 | 95 | 92 | 93 | 488,000 | 465 |
| 2015-10-30 | 93 | 93 | 90 | 92 | 351,000 | 460 |
| 2015-10-29 | 94 | 94 | 93 | 94 | 242,000 | 470 |
| 2015-10-28 | 95 | 96 | 94 | 94 | 112,000 | 470 |
| 2015-10-27 | 95 | 96 | 93 | 95 | 268,000 | 475 |
| 2015-10-26 | 96 | 96 | 92 | 95 | 603,000 | 475 |
| 2015-10-23 | 93 | 96 | 93 | 96 | 1,036,000 | 480 |
| 2015-10-22 | 90 | 92 | 89 | 90 | 178,000 | 450 |
| 2015-10-21 | 88 | 91 | 88 | 89 | 245,000 | 445 |
| 2015-10-20 | 95 | 95 | 88 | 90 | 675,000 | 450 |
| 2015-10-19 | 95 | 96 | 92 | 94 | 631,000 | 470 |
| 2015-10-16 | 93 | 95 | 92 | 94 | 681,000 | 470 |
| 2015-10-15 | 90 | 93 | 88 | 93 | 566,000 | 465 |
| 2015-10-14 | 84 | 92 | 84 | 90 | 863,000 | 450 |
| 2015-10-13 | 86 | 86 | 83 | 85 | 352,000 | 425 |
| 2015-10-09 | 87 | 87 | 84 | 86 | 593,000 | 430 |
| 2015-10-08 | 86 | 88 | 86 | 87 | 100,000 | 435 |
| 2015-10-07 | 87 | 87 | 84 | 86 | 288,000 | 430 |
| 2015-10-06 | 85 | 86 | 84 | 85 | 152,000 | 425 |
| 2015-10-05 | 82 | 86 | 82 | 85 | 163,000 | 425 |
| 2015-10-02 | 81 | 82 | 80 | 82 | 24,000 | 410 |
| 2015-10-01 | 82 | 82 | 81 | 81 | 64,000 | 405 |
| 2015-09-30 | 82 | 88 | 80 | 82 | 416,000 | 410 |
| 2015-09-29 | 84 | 84 | 77 | 80 | 551,000 | 400 |
| 2015-09-28 | 86 | 88 | 84 | 85 | 399,000 | 425 |
| 2015-09-25 | 79 | 84 | 79 | 84 | 544,000 | 420 |
| 2015-09-24 | 79 | 80 | 78 | 79 | 152,000 | 395 |
| 2015-09-18 | 79 | 79 | 79 | 79 | 74,000 | 395 |
| 2015-09-17 | 78 | 80 | 77 | 78 | 120,000 | 390 |
| 2015-09-16 | 78 | 78 | 76 | 77 | 111,000 | 385 |
| 2015-09-15 | 77 | 79 | 77 | 77 | 167,000 | 385 |
| 2015-09-14 | 78 | 78 | 75 | 76 | 166,000 | 380 |
| 2015-09-11 | 78 | 78 | 77 | 77 | 91,000 | 385 |
| 2015-09-10 | 75 | 77 | 75 | 77 | 56,000 | 385 |
| 2015-09-09 | 74 | 77 | 74 | 77 | 119,000 | 385 |
| 2015-09-08 | 73 | 73 | 71 | 72 | 279,000 | 360 |
| 2015-09-07 | 71 | 72 | 70 | 71 | 459,000 | 355 |
| 2015-09-04 | 77 | 77 | 72 | 73 | 383,000 | 365 |
| 2015-09-03 | 79 | 79 | 77 | 77 | 168,000 | 385 |
| 2015-09-02 | 74 | 79 | 73 | 79 | 388,000 | 395 |
| 2015-09-01 | 79 | 81 | 74 | 75 | 675,000 | 375 |
| 2015-08-31 | 82 | 82 | 79 | 79 | 310,000 | 395 |
| 2015-08-28 | 81 | 82 | 78 | 80 | 533,000 | 400 |
| 2015-08-27 | 81 | 82 | 78 | 79 | 712,000 | 395 |
| 2015-08-26 | 76 | 79 | 74 | 78 | 553,000 | 390 |
| 2015-08-25 | 72 | 81 | 66 | 73 | 1,844,000 | 365 |
| 2015-08-24 | 87 | 89 | 77 | 80 | 1,432,000 | 400 |
| 2015-08-21 | 92 | 93 | 91 | 93 | 590,000 | 465 |
| 2015-08-20 | 94 | 96 | 93 | 94 | 568,000 | 470 |
| 2015-08-19 | 97 | 98 | 93 | 94 | 917,000 | 470 |
| 2015-08-18 | 105 | 108 | 96 | 97 | 3,205,000 | 485 |
| 2015-08-17 | 98 | 104 | 98 | 103 | 846,000 | 515 |
| 2015-08-14 | 93 | 99 | 93 | 99 | 752,000 | 495 |
| 2015-08-13 | 97 | 100 | 96 | 96 | 1,105,000 | 480 |
| 2015-08-12 | 91 | 99 | 91 | 95 | 1,904,000 | 475 |
| 2015-08-11 | 92 | 94 | 91 | 92 | 1,378,000 | 460 |
| 2015-08-10 | 101 | 107 | 100 | 102 | 1,739,000 | 510 |
| 2015-08-07 | 101 | 104 | 96 | 100 | 1,867,000 | 500 |
| 2015-08-06 | 94 | 101 | 94 | 100 | 1,436,000 | 500 |
| 2015-08-05 | 92 | 96 | 92 | 94 | 351,000 | 470 |
| 2015-08-04 | 94 | 95 | 91 | 94 | 680,000 | 470 |
| 2015-08-03 | 92 | 97 | 91 | 95 | 1,431,000 | 475 |
| 2015-07-31 | 89 | 91 | 88 | 91 | 350,000 | 455 |
| 2015-07-30 | 89 | 90 | 87 | 89 | 437,000 | 445 |
| 2015-07-29 | 89 | 89 | 87 | 87 | 128,000 | 435 |
| 2015-07-28 | 88 | 90 | 88 | 89 | 157,000 | 445 |
| 2015-07-27 | 89 | 90 | 89 | 89 | 315,000 | 445 |
| 2015-07-24 | 91 | 92 | 90 | 91 | 488,000 | 455 |
| 2015-07-23 | 89 | 95 | 89 | 93 | 763,000 | 465 |
| 2015-07-22 | 91 | 91 | 89 | 90 | 297,000 | 450 |
| 2015-07-21 | 90 | 92 | 90 | 91 | 169,000 | 455 |
| 2015-07-17 | 89 | 91 | 89 | 90 | 285,000 | 450 |
| 2015-07-16 | 90 | 90 | 88 | 89 | 127,000 | 445 |
| 2015-07-15 | 88 | 89 | 88 | 89 | 184,000 | 445 |
| 2015-07-14 | 88 | 89 | 87 | 87 | 128,000 | 435 |
| 2015-07-13 | 87 | 88 | 86 | 87 | 96,000 | 435 |
| 2015-07-10 | 88 | 88 | 84 | 86 | 311,000 | 430 |
| 2015-07-09 | 88 | 88 | 80 | 86 | 723,000 | 430 |
| 2015-07-08 | 91 | 91 | 88 | 89 | 269,000 | 445 |
| 2015-07-07 | 90 | 91 | 90 | 91 | 87,000 | 455 |
| 2015-07-06 | 89 | 91 | 89 | 90 | 206,000 | 450 |
| 2015-07-03 | 93 | 93 | 90 | 90 | 307,000 | 450 |
| 2015-07-02 | 93 | 93 | 91 | 93 | 223,000 | 465 |
| 2015-07-01 | 90 | 92 | 89 | 91 | 151,000 | 455 |
| 2015-06-30 | 89 | 91 | 87 | 89 | 433,000 | 445 |
| 2015-06-29 | 90 | 90 | 87 | 88 | 682,000 | 440 |
| 2015-06-26 | 94 | 95 | 92 | 93 | 499,000 | 465 |
| 2015-06-25 | 97 | 97 | 93 | 93 | 945,000 | 465 |
| 2015-06-24 | 92 | 99 | 92 | 99 | 2,214,000 | 495 |
| 2015-06-23 | 91 | 93 | 90 | 92 | 507,000 | 460 |
| 2015-06-22 | 91 | 92 | 90 | 91 | 389,000 | 455 |
| 2015-06-19 | 91 | 94 | 90 | 90 | 822,000 | 450 |
| 2015-06-18 | 88 | 96 | 88 | 91 | 4,215,000 | 455 |
| 2015-06-17 | 89 | 90 | 89 | 89 | 73,000 | 445 |
| 2015-06-16 | 88 | 90 | 88 | 88 | 308,000 | 440 |
| 2015-06-15 | 87 | 89 | 87 | 88 | 147,000 | 440 |
| 2015-06-12 | 89 | 90 | 88 | 88 | 184,000 | 440 |
| 2015-06-11 | 90 | 90 | 89 | 90 | 103,000 | 450 |
| 2015-06-10 | 89 | 90 | 88 | 90 | 278,000 | 450 |
| 2015-06-09 | 89 | 90 | 88 | 89 | 209,000 | 445 |
| 2015-06-08 | 90 | 91 | 89 | 89 | 141,000 | 445 |
| 2015-06-05 | 89 | 91 | 88 | 88 | 258,000 | 440 |
| 2015-06-04 | 92 | 92 | 88 | 88 | 505,000 | 440 |
| 2015-06-03 | 93 | 95 | 90 | 92 | 2,070,000 | 460 |
| 2015-06-02 | 87 | 94 | 87 | 94 | 2,372,000 | 470 |
| 2015-06-01 | 87 | 87 | 86 | 87 | 106,000 | 435 |
| 2015-05-29 | 87 | 87 | 86 | 87 | 97,000 | 435 |
| 2015-05-28 | 87 | 88 | 86 | 87 | 146,000 | 435 |
| 2015-05-27 | 86 | 87 | 85 | 87 | 326,000 | 435 |
| 2015-05-26 | 84 | 91 | 84 | 87 | 1,656,000 | 435 |
| 2015-05-25 | 84 | 86 | 83 | 84 | 358,000 | 420 |
| 2015-05-22 | 84 | 85 | 84 | 84 | 120,000 | 420 |
| 2015-05-21 | 85 | 86 | 84 | 85 | 180,000 | 425 |
| 2015-05-20 | 83 | 85 | 83 | 85 | 148,000 | 425 |
| 2015-05-19 | 83 | 84 | 83 | 83 | 348,000 | 415 |
| 2015-05-18 | 87 | 87 | 84 | 84 | 376,000 | 420 |
| 2015-05-15 | 89 | 89 | 86 | 87 | 818,000 | 435 |
| 2015-05-14 | 90 | 91 | 89 | 91 | 137,000 | 455 |
| 2015-05-13 | 90 | 91 | 90 | 90 | 81,000 | 450 |
| 2015-05-12 | 91 | 91 | 90 | 90 | 123,000 | 450 |
| 2015-05-11 | 92 | 93 | 90 | 90 | 237,000 | 450 |
| 2015-05-08 | 91 | 93 | 90 | 91 | 173,000 | 455 |
| 2015-05-07 | 89 | 91 | 89 | 91 | 290,000 | 455 |
| 2015-05-01 | 93 | 93 | 89 | 89 | 1,035,000 | 445 |
| 2015-04-30 | 99 | 100 | 93 | 93 | 1,740,000 | 465 |
| 2015-04-28 | 94 | 103 | 93 | 100 | 5,402,000 | 500 |
| 2015-04-27 | 93 | 94 | 92 | 93 | 231,000 | 465 |
| 2015-04-24 | 95 | 95 | 92 | 93 | 776,000 | 465 |
| 2015-04-23 | 91 | 96 | 90 | 95 | 2,156,000 | 475 |
| 2015-04-22 | 91 | 92 | 89 | 91 | 252,000 | 455 |
| 2015-04-21 | 90 | 91 | 89 | 91 | 117,000 | 455 |
| 2015-04-20 | 89 | 91 | 89 | 91 | 97,000 | 455 |
| 2015-04-17 | 90 | 91 | 90 | 90 | 200,000 | 450 |
| 2015-04-16 | 90 | 91 | 90 | 90 | 47,000 | 450 |
| 2015-04-15 | 92 | 92 | 89 | 90 | 292,000 | 450 |
| 2015-04-14 | 91 | 92 | 91 | 91 | 145,000 | 455 |
| 2015-04-13 | 91 | 92 | 90 | 91 | 157,000 | 455 |
| 2015-04-10 | 90 | 91 | 89 | 90 | 210,000 | 450 |
| 2015-04-09 | 91 | 92 | 90 | 90 | 258,000 | 450 |
| 2015-04-08 | 91 | 92 | 90 | 92 | 230,000 | 460 |
| 2015-04-07 | 90 | 93 | 90 | 90 | 355,000 | 450 |
| 2015-04-06 | 89 | 91 | 88 | 90 | 156,000 | 450 |
| 2015-04-03 | 88 | 89 | 87 | 88 | 189,000 | 440 |
| 2015-04-02 | 88 | 88 | 86 | 88 | 151,000 | 440 |
| 2015-04-01 | 88 | 89 | 86 | 88 | 374,000 | 440 |
| 2015-03-31 | 89 | 90 | 87 | 88 | 161,000 | 440 |
| 2015-03-30 | 89 | 89 | 88 | 88 | 163,000 | 440 |
| 2015-03-27 | 88 | 90 | 87 | 88 | 208,000 | 440 |
| 2015-03-26 | 90 | 90 | 88 | 88 | 383,000 | 440 |
| 2015-03-25 | 90 | 91 | 89 | 90 | 197,000 | 450 |
| 2015-03-24 | 94 | 94 | 89 | 89 | 537,000 | 445 |
| 2015-03-23 | 93 | 94 | 91 | 94 | 409,000 | 470 |
| 2015-03-20 | 92 | 93 | 90 | 92 | 834,000 | 460 |
| 2015-03-19 | 90 | 90 | 88 | 90 | 116,000 | 450 |
| 2015-03-18 | 89 | 90 | 88 | 89 | 210,000 | 445 |
| 2015-03-17 | 91 | 92 | 89 | 89 | 369,000 | 445 |
| 2015-03-16 | 91 | 93 | 90 | 91 | 779,000 | 455 |
| 2015-03-13 | 91 | 96 | 90 | 91 | 2,960,000 | 455 |
| 2015-03-12 | 91 | 92 | 90 | 90 | 400,000 | 450 |
| 2015-03-11 | 87 | 90 | 87 | 90 | 368,000 | 450 |
| 2015-03-10 | 89 | 89 | 87 | 88 | 489,000 | 440 |
| 2015-03-09 | 89 | 90 | 86 | 87 | 356,000 | 435 |
| 2015-03-06 | 91 | 91 | 88 | 89 | 360,000 | 445 |
| 2015-03-05 | 89 | 93 | 89 | 92 | 1,464,000 | 460 |
| 2015-03-04 | 86 | 90 | 86 | 88 | 679,000 | 440 |
| 2015-03-03 | 85 | 87 | 84 | 87 | 320,000 | 435 |
| 2015-03-02 | 86 | 88 | 85 | 85 | 345,000 | 425 |
| 2015-02-27 | 88 | 89 | 86 | 87 | 586,000 | 435 |
| 2015-02-26 | 90 | 91 | 88 | 90 | 406,000 | 450 |
| 2015-02-25 | 88 | 93 | 88 | 90 | 1,840,000 | 450 |
| 2015-02-24 | 88 | 89 | 86 | 87 | 237,000 | 435 |
| 2015-02-23 | 90 | 91 | 87 | 88 | 704,000 | 440 |
| 2015-02-20 | 86 | 90 | 86 | 89 | 617,000 | 445 |
| 2015-02-19 | 84 | 87 | 84 | 86 | 609,000 | 430 |
| 2015-02-18 | 83 | 85 | 83 | 84 | 437,000 | 420 |
| 2015-02-17 | 82 | 84 | 81 | 84 | 378,000 | 420 |
| 2015-02-16 | 82 | 83 | 81 | 82 | 158,000 | 410 |
| 2015-02-13 | 82 | 82 | 81 | 82 | 226,000 | 410 |
| 2015-02-12 | 83 | 84 | 82 | 83 | 291,000 | 415 |
| 2015-02-10 | 83 | 83 | 82 | 82 | 215,000 | 410 |
| 2015-02-09 | 84 | 84 | 81 | 84 | 1,596,000 | 420 |
| 2015-02-06 | 89 | 90 | 87 | 88 | 631,000 | 440 |
| 2015-02-05 | 88 | 89 | 88 | 88 | 307,000 | 440 |
| 2015-02-04 | 87 | 89 | 86 | 88 | 388,000 | 440 |
| 2015-02-03 | 90 | 90 | 85 | 86 | 927,000 | 430 |
| 2015-02-02 | 89 | 91 | 87 | 88 | 1,127,000 | 440 |
| 2015-01-30 | 91 | 91 | 88 | 89 | 1,667,000 | 445 |
| 2015-01-29 | 96 | 96 | 90 | 90 | 2,211,000 | 450 |
| 2015-01-28 | 99 | 103 | 95 | 98 | 6,894,000 | 490 |
| 2015-01-27 | 101 | 119 | 97 | 97 | 28,134,000 | 485 |
| 2015-01-26 | 88 | 89 | 86 | 89 | 336,000 | 445 |
| 2015-01-23 | 90 | 92 | 87 | 87 | 939,000 | 435 |
| 2015-01-22 | 93 | 98 | 87 | 88 | 2,272,000 | 440 |
| 2015-01-21 | 88 | 95 | 86 | 94 | 1,639,000 | 470 |
| 2015-01-20 | 86 | 90 | 86 | 88 | 1,164,000 | 440 |
| 2015-01-19 | 84 | 84 | 82 | 84 | 227,000 | 420 |
| 2015-01-16 | 84 | 84 | 81 | 84 | 710,000 | 420 |
| 2015-01-15 | 85 | 87 | 85 | 85 | 313,000 | 425 |
| 2015-01-14 | 87 | 87 | 85 | 87 | 68,000 | 435 |
| 2015-01-13 | 88 | 88 | 85 | 86 | 369,000 | 430 |
| 2015-01-09 | 85 | 89 | 83 | 89 | 709,000 | 445 |
| 2015-01-08 | 84 | 85 | 84 | 84 | 104,000 | 420 |
| 2015-01-07 | 84 | 85 | 83 | 84 | 132,000 | 420 |
| 2015-01-06 | 85 | 85 | 83 | 83 | 166,000 | 415 |
| 2015-01-05 | 85 | 86 | 85 | 86 | 44,000 | 430 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
