6862 ミナトホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	111	114	110	110	1,518,000	550
2016-12-29	115	115	112	113	1,002,000	565
2016-12-28	113	117	110	116	1,502,000	580
2016-12-27	117	117	110	112	3,170,000	560
2016-12-26	123	126	117	118	3,797,000	590
2016-12-22	121	126	116	118	7,682,000	590
2016-12-21	112	130	108	126	22,854,000	630
2016-12-20	124	131	110	114	16,866,000	570
2016-12-19	102	118	100	114	19,814,000	570
2016-12-16	98	99	97	98	749,000	490
2016-12-15	100	101	97	97	1,260,000	485
2016-12-14	102	104	98	101	3,084,000	505
2016-12-13	100	101	98	99	1,103,000	495
2016-12-12	96	101	95	100	3,284,000	500
2016-12-09	95	96	93	95	922,000	475
2016-12-08	99	99	95	96	1,309,000	480
2016-12-07	97	100	93	98	2,372,000	490
2016-12-06	98	102	95	96	3,827,000	480
2016-12-05	89	102	88	95	8,853,000	475
2016-12-02	89	92	87	89	1,063,000	445
2016-12-01	91	91	88	89	624,000	445
2016-11-30	93	93	89	90	739,000	450
2016-11-29	91	93	89	93	1,002,000	465
2016-11-28	87	93	86	90	2,442,000	450
2016-11-25	88	89	83	85	991,000	425
2016-11-24	83	88	83	88	1,221,000	440
2016-11-22	82	82	79	82	894,000	410
2016-11-21	82	83	82	82	271,000	410
2016-11-18	81	83	81	82	318,000	410
2016-11-17	80	81	80	81	196,000	405
2016-11-16	80	80	79	80	446,000	400
2016-11-15	80	82	78	80	784,000	400
2016-11-14	75	79	74	78	1,899,000	390
2016-11-11	84	85	84	85	636,000	425
2016-11-10	84	86	83	86	779,000	430
2016-11-09	87	88	75	79	2,049,000	395
2016-11-08	89	89	85	86	720,000	430
2016-11-07	89	89	88	88	249,000	440
2016-11-04	88	89	87	88	602,000	440
2016-11-02	90	91	88	89	385,000	445
2016-11-01	90	91	90	90	249,000	450
2016-10-31	91	91	90	91	398,000	455
2016-10-28	92	92	91	91	353,000	455
2016-10-27	91	92	91	91	114,000	455
2016-10-26	92	92	91	91	157,000	455
2016-10-25	93	93	91	92	411,000	460
2016-10-24	94	96	92	92	577,000	460
2016-10-21	92	96	92	93	668,000	465
2016-10-20	90	92	90	92	218,000	460
2016-10-19	90	91	88	90	869,000	450
2016-10-18	90	90	89	89	252,000	445
2016-10-17	90	91	90	90	221,000	450
2016-10-14	90	91	89	90	316,000	450
2016-10-13	90	91	89	91	190,000	455
2016-10-12	92	93	90	90	584,000	450
2016-10-11	91	93	91	93	389,000	465
2016-10-07	91	92	90	90	247,000	450
2016-10-06	90	92	90	91	656,000	455
2016-10-05	90	90	89	89	66,000	445
2016-10-04	88	90	88	89	570,000	445
2016-10-03	91	92	88	89	1,117,000	445
2016-09-30	91	93	90	90	724,000	450
2016-09-29	91	94	91	92	876,000	460
2016-09-28	91	91	90	90	254,000	450
2016-09-27	91	92	90	90	795,000	450
2016-09-26	93	93	91	91	490,000	455
2016-09-23	92	94	91	92	464,000	460
2016-09-21	92	94	91	94	347,000	470
2016-09-20	92	95	92	92	405,000	460
2016-09-16	90	94	89	93	1,179,000	465
2016-09-15	94	94	92	92	811,000	460
2016-09-14	96	97	95	95	380,000	475
2016-09-13	98	98	96	96	567,000	480
2016-09-12	97	98	96	96	390,000	480
2016-09-09	97	99	97	98	403,000	490
2016-09-08	97	99	96	98	1,572,000	490
2016-09-07	98	100	97	99	792,000	495
2016-09-06	99	101	98	99	415,000	495
2016-09-05	98	101	97	99	1,295,000	495
2016-09-02	98	99	97	97	747,000	485
2016-09-01	100	100	98	98	575,000	490
2016-08-31	99	100	98	100	678,000	500
2016-08-30	99	100	98	100	191,000	500
2016-08-29	98	101	98	100	270,000	500
2016-08-26	99	99	96	97	912,000	485
2016-08-25	101	102	100	100	283,000	500
2016-08-24	101	102	100	101	552,000	505
2016-08-23	101	103	100	101	203,000	505
2016-08-22	101	103	100	100	432,000	500
2016-08-19	100	101	100	100	139,000	500
2016-08-18	100	101	99	100	165,000	500
2016-08-17	100	102	99	100	489,000	500
2016-08-16	102	104	100	100	262,000	500
2016-08-15	99	104	99	102	322,000	510
2016-08-12	100	101	96	100	892,000	500
2016-08-10	100	104	99	104	807,000	520
2016-08-09	98	101	97	101	168,000	505
2016-08-08	98	98	96	97	179,000	485
2016-08-05	97	98	95	96	433,000	480
2016-08-04	99	99	96	97	373,000	485
2016-08-03	99	99	96	97	571,000	485
2016-08-02	101	101	98	99	705,000	495
2016-08-01	99	102	97	102	611,000	510
2016-07-29	99	99	97	99	1,144,000	495
2016-07-28	103	103	99	99	997,000	495
2016-07-27	103	105	101	102	757,000	510
2016-07-26	106	106	101	101	1,100,000	505
2016-07-25	103	111	101	106	1,828,000	530
2016-07-22	100	101	99	101	558,000	505
2016-07-21	100	102	99	101	332,000	505
2016-07-20	99	102	98	100	645,000	500
2016-07-19	104	104	98	98	999,000	490
2016-07-15	108	108	102	103	1,062,000	515
2016-07-14	107	108	104	107	666,000	535
2016-07-13	107	115	101	107	2,929,000	535
2016-07-12	105	108	104	106	222,000	530
2016-07-11	105	105	103	104	110,000	520
2016-07-08	106	106	101	101	473,000	505
2016-07-07	112	112	104	105	562,000	525
2016-07-06	110	112	108	110	630,000	550
2016-07-05	110	118	110	114	1,437,000	570
2016-07-04	106	115	106	108	1,422,000	540
2016-07-01	103	107	103	107	425,000	535
2016-06-30	105	107	103	103	323,000	515
2016-06-29	103	106	101	104	513,000	520
2016-06-28	95	102	95	100	393,000	500
2016-06-27	94	99	93	95	709,000	475
2016-06-24	107	107	88	93	1,233,000	465
2016-06-23	111	111	104	107	893,000	535
2016-06-22	104	108	101	107	735,000	535
2016-06-21	100	101	100	101	238,000	505
2016-06-20	94	100	94	99	284,000	495
2016-06-17	94	96	93	93	328,000	465
2016-06-16	98	99	91	92	929,000	460
2016-06-15	93	100	93	100	367,000	500
2016-06-14	105	105	92	93	1,450,000	465
2016-06-13	106	107	104	105	379,000	525
2016-06-10	108	110	107	109	123,000	545
2016-06-09	107	110	106	108	357,000	540
2016-06-08	109	110	106	107	743,000	535
2016-06-07	113	113	109	110	351,000	550
2016-06-06	113	113	110	112	288,000	560
2016-06-03	112	116	112	115	338,000	575
2016-06-02	113	114	111	113	288,000	565
2016-06-01	115	117	113	115	417,000	575
2016-05-31	118	119	115	115	202,000	575
2016-05-30	114	118	114	118	267,000	590
2016-05-27	117	118	114	114	405,000	570
2016-05-26	120	120	116	118	480,000	590
2016-05-25	116	124	115	120	1,281,000	600
2016-05-24	111	118	111	115	1,062,000	575
2016-05-23	111	113	108	110	466,000	550
2016-05-20	108	112	107	110	399,000	550
2016-05-19	108	109	107	107	499,000	535
2016-05-18	115	117	103	105	1,582,000	525
2016-05-17	110	117	109	110	928,000	550
2016-05-16	124	124	108	109	2,330,000	545
2016-05-13	127	131	119	129	1,311,000	645
2016-05-12	119	127	119	124	632,000	620
2016-05-11	123	125	119	121	537,000	605
2016-05-10	128	129	123	123	799,000	615
2016-05-09	125	129	121	129	1,254,000	645
2016-05-06	112	123	112	123	531,000	615
2016-05-02	113	115	107	114	1,100,000	570
2016-04-28	118	121	116	117	537,000	585
2016-04-27	119	126	114	120	1,509,000	600
2016-04-26	122	124	117	119	759,000	595
2016-04-25	129	129	121	121	514,000	605
2016-04-22	126	128	124	126	681,000	630
2016-04-21	128	132	127	130	527,000	650
2016-04-20	125	133	125	128	1,300,000	640
2016-04-19	124	128	122	126	570,000	630
2016-04-18	123	126	118	121	709,000	605
2016-04-15	131	133	125	127	1,158,000	635
2016-04-14	134	136	129	133	967,000	665
2016-04-13	137	139	134	134	640,000	670
2016-04-12	137	140	134	136	661,000	680
2016-04-11	139	143	137	139	615,000	695
2016-04-08	129	139	128	139	837,000	695
2016-04-07	130	135	127	132	828,000	660
2016-04-06	137	139	125	127	1,887,000	635
2016-04-05	146	146	138	139	975,000	695
2016-04-04	146	150	136	146	2,062,000	730
2016-04-01	155	163	143	146	5,076,000	730
2016-03-31	146	148	141	145	1,187,000	725
2016-03-30	142	154	142	148	1,480,000	740
2016-03-29	136	144	136	143	876,000	715
2016-03-28	146	147	136	138	2,094,000	690
2016-03-25	151	153	143	148	1,416,000	740
2016-03-24	150	154	146	152	2,067,000	760
2016-03-23	159	163	157	160	1,916,000	800
2016-03-22	151	159	149	159	1,767,000	795
2016-03-18	150	153	146	150	953,000	750
2016-03-17	153	157	151	155	788,000	775
2016-03-16	153	156	147	153	1,903,000	765
2016-03-15	139	159	138	157	3,435,000	785
2016-03-14	132	143	132	140	2,684,000	700
2016-03-11	142	145	133	133	3,010,000	665
2016-03-10	159	162	140	146	5,619,000	730
2016-03-09	168	172	165	168	2,300,000	840
2016-03-08	166	175	161	171	6,051,000	855
2016-03-07	158	168	151	166	3,132,000	830
2016-03-04	158	163	155	157	2,802,000	785
2016-03-03	146	161	141	156	3,678,000	780
2016-03-02	157	158	145	147	4,067,000	735
2016-03-01	144	154	141	149	3,794,000	745
2016-02-29	143	150	139	146	3,912,000	730
2016-02-26	140	143	132	139	4,195,000	695
2016-02-25	126	140	123	136	5,336,000	680
2016-02-24	118	127	115	127	4,888,000	635
2016-02-23	139	146	115	116	17,960,000	580
2016-02-22	108	114	107	114	1,055,000	570
2016-02-19	106	109	104	108	512,000	540
2016-02-18	111	111	107	107	621,000	535
2016-02-17	111	112	105	108	1,204,000	540
2016-02-16	104	112	103	112	1,180,000	560
2016-02-15	105	110	101	105	1,690,000	525
2016-02-12	100	104	97	99	1,063,000	495
2016-02-10	108	109	104	107	486,000	535
2016-02-09	104	107	102	105	790,000	525
2016-02-08	102	109	100	108	1,112,000	540
2016-02-05	106	118	103	106	1,790,000	530
2016-02-04	119	122	104	107	2,185,000	535
2016-02-03	115	126	114	121	3,035,000	605
2016-02-02	115	120	113	116	1,614,000	580
2016-02-01	113	120	108	118	1,518,000	590
2016-01-29	115	123	105	111	2,595,000	555
2016-01-28	102	117	101	111	1,803,000	555
2016-01-27	101	104	99	103	971,000	515
2016-01-26	98	101	96	100	827,000	500
2016-01-25	98	101	96	100	750,000	500
2016-01-22	94	96	93	96	1,047,000	480
2016-01-21	97	102	92	92	2,152,000	460
2016-01-20	111	117	98	100	7,668,000	500
2016-01-19	104	136	101	125	15,572,000	625
2016-01-18	95	102	93	101	951,000	505
2016-01-15	108	110	102	102	683,000	510
2016-01-14	110	110	102	107	1,592,000	535
2016-01-13	114	116	112	113	1,143,000	565
2016-01-12	126	128	105	111	3,226,000	555
2016-01-08	130	136	127	130	2,274,000	650
2016-01-07	128	132	125	127	1,816,000	635
2016-01-06	152	156	128	129	6,702,000	645
2016-01-05	154	167	144	157	8,616,000	785
2016-01-04	124	171	124	169	25,394,000	845

分割・併合履歴： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30