6862 ミナトホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	527	530	515	520	138,300	520
2017-12-28	518	540	513	532	269,000	532
2017-12-27	504	530	504	520	257,300	520
2017-12-26	511	516	503	511	341,300	511
2017-12-25	519	520	504	513	282,700	513
2017-12-22	513	530	512	522	228,900	522
2017-12-21	525	536	505	519	372,900	519
2017-12-20	540	545	499	515	433,000	515
2017-12-19	548	563	526	536	530,300	536
2017-12-18	515	550	505	542	748,900	542
2017-12-15	525	530	496	502	428,700	502
2017-12-14	532	535	512	518	433,000	518
2017-12-13	560	590	531	538	1,025,800	538
2017-12-12	560	592	542	548	3,490,900	548
2017-12-11	500	578	500	578	1,630,700	578
2017-12-08	470	498	468	498	300,900	498
2017-12-07	449	474	449	473	184,600	473
2017-12-06	451	473	446	450	425,600	450
2017-12-05	450	451	441	446	87,500	446
2017-12-04	450	459	450	453	51,400	453
2017-12-01	459	459	450	450	47,700	450
2017-11-30	460	460	449	456	61,400	456
2017-11-29	462	466	456	457	84,300	457
2017-11-28	473	473	460	463	55,800	463
2017-11-27	471	483	462	469	130,300	469
2017-11-24	463	474	460	474	143,100	474
2017-11-22	474	477	454	460	254,500	460
2017-11-21	452	478	450	474	268,500	474
2017-11-20	435	442	434	442	62,100	442
2017-11-17	439	441	433	435	43,500	435
2017-11-16	433	447	431	431	60,600	431
2017-11-15	450	455	429	431	149,500	431
2017-11-13	466	466	449	449	77,300	449
2017-11-10	441	446	440	442	34,500	442
2017-11-09	450	453	440	440	54,900	440
2017-11-08	444	452	443	450	20,800	450
2017-11-07	448	449	441	444	67,100	444
2017-11-06	452	456	448	448	32,300	448
2017-11-02	460	460	451	454	46,900	454
2017-11-01	469	469	458	460	48,300	460
2017-10-31	459	466	459	465	33,400	465
2017-10-30	460	464	456	463	48,600	463
2017-10-27	451	459	451	458	28,900	458
2017-10-26	454	458	450	452	40,800	452
2017-10-25	447	463	442	450	139,200	450
2017-10-24	445	446	438	439	189,900	439
2017-10-23	456	468	451	453	123,200	453
2017-10-20	463	465	457	458	36,800	458
2017-10-19	467	476	461	463	33,600	463
2017-10-18	461	467	460	466	32,200	466
2017-10-17	469	473	458	458	51,300	458
2017-10-16	472	484	468	468	80,100	468
2017-10-13	491	491	470	471	181,200	471
2017-10-12	502	507	493	493	100,700	493
2017-10-11	507	509	501	502	28,700	502
2017-10-10	502	512	499	509	26,000	509
2017-10-06	503	508	498	502	37,600	502
2017-10-05	511	513	503	503	32,200	503
2017-10-04	521	521	512	512	32,800	512
2017-10-03	521	523	510	513	50,100	513
2017-10-02	504	524	504	519	34,000	519
2017-09-29	517	518	509	511	30,900	511
2017-09-28	499	519	499	510	94,300	510
2017-09-27	500	513	495	500	182,100	500
2017-09-26	104	106	103	104	214,000	520
2017-09-25	107	108	103	105	754,000	525
2017-09-22	109	109	106	106	1,033,000	530
2017-09-21	111	116	108	109	2,333,000	545
2017-09-20	108	114	106	111	1,476,000	555
2017-09-19	107	109	106	107	706,000	535
2017-09-15	103	107	103	107	301,000	535
2017-09-14	106	106	103	104	209,000	520
2017-09-13	108	108	105	105	183,000	525
2017-09-12	103	107	103	107	370,000	535
2017-09-11	100	104	100	103	283,000	515
2017-09-08	98	100	98	99	340,000	495
2017-09-07	100	102	99	99	189,000	495
2017-09-06	97	101	97	100	589,000	500
2017-09-05	104	104	96	100	1,352,000	500
2017-09-04	105	106	103	103	447,000	515
2017-09-01	108	108	105	107	450,000	535
2017-08-31	107	108	106	108	224,000	540
2017-08-30	107	108	106	106	192,000	530
2017-08-29	105	107	105	107	545,000	535
2017-08-28	107	111	106	107	940,000	535
2017-08-25	105	114	105	107	3,732,000	535
2017-08-24	103	106	103	105	420,000	525
2017-08-23	105	105	103	104	380,000	520
2017-08-22	102	104	102	104	458,000	520
2017-08-21	102	104	102	104	328,000	520
2017-08-18	104	106	102	103	693,000	515
2017-08-17	106	107	104	106	794,000	530
2017-08-16	105	108	105	107	322,000	535
2017-08-15	107	108	105	106	678,000	530
2017-08-14	105	109	101	107	1,418,000	535
2017-08-10	118	118	111	115	916,000	575
2017-08-09	119	119	115	117	620,000	585
2017-08-08	118	120	116	119	559,000	595
2017-08-07	117	120	117	118	539,000	590
2017-08-04	116	118	115	116	575,000	580
2017-08-03	120	120	114	116	912,000	580
2017-08-02	116	120	116	119	670,000	595
2017-08-01	120	121	114	116	1,681,000	580
2017-07-31	119	123	118	120	2,237,000	600
2017-07-28	130	131	116	117	5,372,000	585
2017-07-27	123	129	121	129	3,704,000	645
2017-07-26	124	125	121	123	1,957,000	615
2017-07-25	120	124	119	124	1,610,000	620
2017-07-24	116	120	116	120	837,000	600
2017-07-21	120	123	118	119	1,626,000	595
2017-07-20	119	122	117	119	3,139,000	595
2017-07-19	113	118	112	117	1,288,000	585
2017-07-18	119	120	112	112	1,800,000	560
2017-07-14	123	125	118	118	3,703,000	590
2017-07-13	116	121	112	121	2,317,000	605
2017-07-12	117	117	113	115	1,577,000	575
2017-07-11	113	120	113	116	3,553,000	580
2017-07-10	113	113	107	112	2,611,000	560
2017-07-07	111	119	110	112	2,992,000	560
2017-07-06	116	117	110	113	3,319,000	565
2017-07-05	131	133	114	118	16,567,000	590
2017-07-04	104	114	102	109	9,133,000	545
2017-07-03	101	105	100	103	1,682,000	515
2017-06-30	100	102	99	101	578,000	505
2017-06-29	101	103	100	101	553,000	505
2017-06-28	102	102	99	100	973,000	500
2017-06-27	103	103	101	103	636,000	515
2017-06-26	100	103	99	103	1,089,000	515
2017-06-23	101	104	98	99	2,310,000	495
2017-06-22	96	103	96	101	1,964,000	505
2017-06-21	97	98	96	96	792,000	480
2017-06-20	99	100	97	98	493,000	490
2017-06-19	99	100	98	99	309,000	495
2017-06-16	98	99	97	99	259,000	495
2017-06-15	98	99	97	97	633,000	485
2017-06-14	101	102	98	98	912,000	490
2017-06-13	99	101	99	101	414,000	505
2017-06-12	101	101	99	99	425,000	495
2017-06-09	100	102	99	101	326,000	505
2017-06-08	101	102	100	101	330,000	505
2017-06-07	99	102	99	100	372,000	500
2017-06-06	102	102	99	99	608,000	495
2017-06-05	103	103	102	102	331,000	510
2017-06-02	104	105	102	102	645,000	510
2017-06-01	102	105	102	105	816,000	525
2017-05-31	100	103	100	102	832,000	510
2017-05-30	99	101	99	100	463,000	500
2017-05-29	100	101	99	99	285,000	495
2017-05-26	102	104	100	101	748,000	505
2017-05-25	100	102	99	100	827,000	500
2017-05-24	100	102	98	100	685,000	500
2017-05-23	99	99	95	97	808,000	485
2017-05-22	98	99	97	99	354,000	495
2017-05-19	99	99	97	97	636,000	485
2017-05-18	99	99	96	98	1,280,000	490
2017-05-17	104	105	102	103	665,000	515
2017-05-16	104	107	101	103	2,320,000	515
2017-05-15	99	100	97	99	755,000	495
2017-05-12	99	101	99	101	340,000	505
2017-05-11	99	101	99	99	404,000	495
2017-05-10	100	101	99	100	523,000	500
2017-05-09	97	99	97	99	533,000	495
2017-05-08	96	98	95	97	577,000	485
2017-05-02	93	95	93	95	209,000	475
2017-05-01	93	93	92	92	166,000	460
2017-04-28	94	94	92	93	147,000	465
2017-04-27	94	95	93	94	44,000	470
2017-04-26	93	95	93	95	321,000	475
2017-04-25	91	92	91	92	139,000	460
2017-04-24	94	96	90	91	542,000	455
2017-04-21	95	95	93	95	236,000	475
2017-04-20	95	97	93	95	297,000	475
2017-04-19	92	97	91	95	536,000	475
2017-04-18	89	93	89	93	333,000	465
2017-04-17	85	89	85	88	279,000	440
2017-04-14	87	87	85	85	354,000	425
2017-04-13	85	88	84	87	416,000	435
2017-04-12	89	89	83	85	1,419,000	425
2017-04-11	91	91	89	89	418,000	445
2017-04-10	92	92	90	91	210,000	455
2017-04-07	91	93	89	91	449,000	455
2017-04-06	94	96	90	90	1,236,000	450
2017-04-05	91	93	91	91	260,000	455
2017-04-04	95	97	91	91	1,094,000	455
2017-04-03	95	95	93	95	144,000	475
2017-03-31	95	95	94	95	139,000	475
2017-03-30	94	95	94	94	240,000	470
2017-03-29	94	96	94	94	236,000	470
2017-03-28	93	94	92	93	345,000	465
2017-03-27	96	96	93	93	417,000	465
2017-03-24	97	97	95	97	280,000	485
2017-03-23	96	97	95	96	223,000	480
2017-03-22	96	97	95	96	475,000	480
2017-03-21	96	99	95	97	401,000	485
2017-03-17	98	99	96	97	500,000	485
2017-03-16	96	99	96	98	598,000	490
2017-03-15	101	101	98	98	561,000	490
2017-03-14	101	101	99	100	523,000	500
2017-03-13	101	102	101	101	263,000	505
2017-03-10	101	102	101	102	314,000	510
2017-03-09	102	103	101	101	628,000	505
2017-03-08	103	104	102	102	437,000	510
2017-03-07	103	104	102	102	542,000	510
2017-03-06	104	105	102	103	772,000	515
2017-03-03	103	104	102	103	238,000	515
2017-03-02	104	105	102	104	598,000	520
2017-03-01	104	105	100	103	962,000	515
2017-02-28	104	105	103	105	539,000	525
2017-02-27	104	105	103	103	363,000	515
2017-02-24	103	106	102	104	570,000	520
2017-02-23	104	104	101	103	645,000	515
2017-02-22	105	105	103	104	601,000	520
2017-02-21	107	107	103	105	1,634,000	525
2017-02-20	111	112	104	108	1,760,000	540
2017-02-17	110	112	108	110	1,130,000	550
2017-02-16	108	112	106	110	1,935,000	550
2017-02-15	103	109	101	107	2,026,000	535
2017-02-14	102	103	101	102	460,000	510
2017-02-13	102	104	101	102	995,000	510
2017-02-10	100	101	99	100	627,000	500
2017-02-09	102	103	99	100	835,000	500
2017-02-08	98	103	97	103	870,000	515
2017-02-07	99	100	97	98	371,000	490
2017-02-06	95	101	94	100	1,186,000	500
2017-02-03	99	99	95	95	1,299,000	475
2017-02-02	101	102	98	99	1,113,000	495
2017-02-01	101	103	100	101	403,000	505
2017-01-31	101	103	101	101	554,000	505
2017-01-30	104	104	101	102	1,336,000	510
2017-01-27	107	107	104	105	839,000	525
2017-01-26	105	108	104	107	1,026,000	535
2017-01-25	103	107	103	105	1,424,000	525
2017-01-24	100	103	99	102	980,000	510
2017-01-23	100	103	99	101	1,990,000	505
2017-01-20	115	115	102	103	4,283,000	515
2017-01-19	117	119	114	116	1,402,000	580
2017-01-18	117	124	113	117	4,926,000	585
2017-01-17	127	129	119	120	5,648,000	600
2017-01-16	121	125	118	123	4,891,000	615
2017-01-13	117	120	115	118	1,576,000	590
2017-01-12	118	118	114	117	2,038,000	585
2017-01-11	113	120	112	119	1,633,000	595
2017-01-10	115	115	112	113	1,083,000	565
2017-01-06	115	115	113	115	972,000	575
2017-01-05	114	117	113	115	978,000	575
2017-01-04	112	114	111	112	698,000	560

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