6862 ミナトホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	487	498	485	493	124,300	493
2021-12-29	478	493	477	487	115,500	487
2021-12-28	473	479	461	469	76,200	469
2021-12-27	464	470	456	465	47,500	465
2021-12-24	462	475	462	468	55,700	468
2021-12-23	461	466	461	462	29,000	462
2021-12-22	454	464	453	461	52,400	461
2021-12-21	451	458	443	458	40,100	458
2021-12-20	454	456	442	443	59,400	443
2021-12-17	464	465	451	453	66,100	453
2021-12-16	473	474	465	466	41,600	466
2021-12-15	460	469	460	465	29,400	465
2021-12-14	469	472	457	460	74,100	460
2021-12-13	485	486	471	472	47,600	472
2021-12-10	483	491	479	482	30,200	482
2021-12-09	477	492	477	488	70,900	488
2021-12-08	487	487	478	481	42,300	481
2021-12-07	475	485	475	482	25,700	482
2021-12-06	465	477	465	474	36,800	474
2021-12-03	466	473	461	470	61,200	470
2021-12-02	484	485	462	463	152,200	463
2021-12-01	477	496	461	492	161,600	492
2021-11-30	500	500	478	482	75,700	482
2021-11-29	488	503	475	477	109,000	477
2021-11-26	510	511	492	498	99,200	498
2021-11-25	520	521	506	507	59,000	507
2021-11-24	529	529	508	519	152,200	519
2021-11-22	498	530	492	530	303,800	530
2021-11-19	482	490	480	488	39,200	488
2021-11-18	488	488	477	485	46,600	485
2021-11-17	500	500	486	492	36,400	492
2021-11-16	491	508	490	498	73,600	498
2021-11-15	481	490	477	490	49,200	490
2021-11-12	468	479	468	476	79,800	476
2021-11-11	476	481	460	467	155,300	467
2021-11-10	478	494	476	492	61,900	492
2021-11-09	475	483	473	479	38,100	479
2021-11-08	484	485	470	476	63,800	476
2021-11-05	508	508	486	488	109,900	488
2021-11-04	510	510	496	508	84,300	508
2021-11-02	508	514	503	508	92,200	508
2021-11-01	501	514	501	508	163,100	508
2021-10-29	542	550	498	499	785,900	499
2021-10-28	487	494	483	494	86,000	494
2021-10-27	488	489	480	487	43,900	487
2021-10-26	480	486	466	485	96,000	485
2021-10-25	466	487	466	479	182,100	479
2021-10-22	443	475	443	465	148,000	465
2021-10-21	446	451	444	444	31,200	444
2021-10-20	449	450	444	444	22,900	444
2021-10-19	448	450	447	448	20,100	448
2021-10-18	453	457	449	449	27,100	449
2021-10-15	440	453	440	451	71,700	451
2021-10-14	449	450	442	442	67,200	442
2021-10-13	456	457	448	449	27,600	449
2021-10-12	456	457	450	456	43,300	456
2021-10-11	447	456	444	456	93,700	456
2021-10-08	442	450	442	447	50,200	447
2021-10-07	435	445	435	440	37,000	440
2021-10-06	435	445	432	434	34,100	434
2021-10-05	439	440	431	435	65,300	435
2021-10-04	452	453	438	442	74,000	442
2021-10-01	448	454	445	452	24,100	452
2021-09-30	455	456	443	451	54,000	451
2021-09-29	460	463	450	455	49,400	455
2021-09-28	459	459	450	455	15,300	455
2021-09-27	457	460	454	454	14,600	454
2021-09-24	454	461	453	458	31,300	458
2021-09-22	450	451	443	446	44,500	446
2021-09-21	450	458	447	451	55,100	451
2021-09-17	456	464	456	463	27,000	463
2021-09-16	465	465	452	458	50,400	458
2021-09-15	468	468	458	464	31,300	464
2021-09-14	465	469	464	469	31,300	469
2021-09-13	465	472	459	464	53,100	464
2021-09-10	463	466	455	463	52,300	463
2021-09-09	463	466	458	464	29,500	464
2021-09-08	460	462	455	460	44,300	460
2021-09-07	462	470	459	460	90,400	460
2021-09-06	457	461	455	460	26,200	460
2021-09-03	459	459	449	454	33,300	454
2021-09-02	460	460	454	457	27,400	457
2021-09-01	452	461	447	460	49,600	460
2021-08-31	450	458	450	452	29,100	452
2021-08-30	450	456	448	450	37,900	450
2021-08-27	448	453	440	450	46,900	450
2021-08-26	456	458	448	453	58,700	453
2021-08-25	466	466	449	451	230,900	451
2021-08-24	429	434	428	429	31,400	429
2021-08-23	419	427	418	427	28,000	427
2021-08-20	426	430	411	412	131,100	412
2021-08-19	438	441	428	430	42,000	430
2021-08-18	425	442	422	442	57,400	442
2021-08-17	439	439	424	425	99,800	425
2021-08-16	443	448	436	436	110,600	436
2021-08-13	454	454	443	451	60,900	451
2021-08-12	461	464	450	453	64,400	453
2021-08-11	474	474	459	464	114,600	464
2021-08-10	439	456	432	453	109,100	453
2021-08-06	433	439	430	439	26,700	439
2021-08-05	434	439	430	432	36,900	432
2021-08-04	449	449	434	438	72,800	438
2021-08-03	447	457	446	448	39,500	448
2021-08-02	436	451	436	448	41,400	448
2021-07-30	445	449	438	439	49,200	439
2021-07-29	432	444	432	444	40,000	444
2021-07-28	438	441	430	434	39,500	434
2021-07-27	445	449	438	438	60,600	438
2021-07-26	453	454	446	446	22,300	446
2021-07-21	453	459	445	450	39,800	450
2021-07-20	452	458	447	447	51,000	447
2021-07-19	471	473	455	457	52,100	457
2021-07-16	473	481	470	476	67,300	476
2021-07-15	475	475	467	474	36,500	474
2021-07-14	469	476	466	473	42,100	473
2021-07-13	467	475	466	472	65,800	472
2021-07-12	469	470	463	468	36,800	468
2021-07-09	455	463	447	461	77,300	461
2021-07-08	462	465	455	459	54,600	459
2021-07-07	462	473	462	466	50,900	466
2021-07-06	475	476	465	468	92,500	468
2021-07-05	485	513	470	474	562,000	474
2021-07-02	465	487	465	480	109,000	480
2021-07-01	480	486	467	467	153,100	467
2021-06-30	504	508	486	486	206,600	486
2021-06-29	495	509	491	502	301,200	502
2021-06-28	490	492	480	492	168,200	492
2021-06-25	470	484	462	482	129,100	482
2021-06-24	475	489	458	466	370,100	466
2021-06-23	467	478	455	478	186,800	478
2021-06-22	455	474	453	464	261,300	464
2021-06-21	445	448	432	444	119,300	444
2021-06-18	457	466	448	455	216,700	455
2021-06-17	438	465	437	460	474,100	460
2021-06-16	439	439	433	436	38,400	436
2021-06-15	432	441	431	436	79,600	436
2021-06-14	432	434	429	431	26,100	431
2021-06-11	434	434	429	430	43,100	430
2021-06-10	437	437	431	432	29,700	432
2021-06-09	437	437	430	431	56,200	431
2021-06-08	435	439	433	433	33,900	433
2021-06-07	429	438	429	435	56,600	435
2021-06-04	427	436	425	425	59,700	425
2021-06-03	427	430	424	425	48,300	425
2021-06-02	437	437	425	426	66,100	426
2021-06-01	435	437	428	433	40,200	433
2021-05-31	433	436	428	433	69,800	433
2021-05-28	438	439	429	430	68,700	430
2021-05-27	446	455	436	437	209,900	437
2021-05-26	436	439	431	438	43,600	438
2021-05-25	440	440	434	436	25,300	436
2021-05-24	445	445	431	436	71,300	436
2021-05-21	436	445	433	445	128,200	445
2021-05-20	434	439	430	438	56,700	438
2021-05-19	420	440	418	437	175,400	437
2021-05-18	408	426	407	426	63,400	426
2021-05-17	420	424	405	411	141,600	411
2021-05-14	428	431	414	418	140,700	418
2021-05-13	413	425	404	412	266,800	412
2021-05-12	447	455	436	440	190,700	440
2021-05-11	460	460	446	446	134,600	446
2021-05-10	467	468	458	462	120,200	462
2021-05-07	452	466	449	466	95,500	466
2021-05-06	456	456	448	452	58,100	452
2021-04-30	445	454	443	454	74,100	454
2021-04-28	456	459	447	447	96,200	447
2021-04-27	460	462	453	455	105,200	455
2021-04-26	457	462	447	452	202,100	452
2021-04-23	454	467	446	447	300,700	447
2021-04-22	471	475	453	462	602,900	462
2021-04-21	488	494	460	467	952,600	467
2021-04-20	506	523	490	506	1,137,000	506
2021-04-19	542	555	514	518	1,877,200	518
2021-04-16	555	574	507	525	6,026,100	525
2021-04-15	506	506	500	506	525,300	506
2021-04-14	428	431	424	426	49,400	426
2021-04-13	428	433	426	429	32,100	429
2021-04-12	432	433	428	430	30,000	430
2021-04-09	431	437	428	433	31,700	433
2021-04-08	441	441	429	430	51,000	430
2021-04-07	430	441	430	441	38,000	441
2021-04-06	439	441	434	434	29,900	434
2021-04-05	442	445	436	439	31,000	439
2021-04-02	437	446	433	444	53,400	444
2021-04-01	430	436	425	433	35,100	433
2021-03-31	430	431	424	429	42,500	429
2021-03-30	432	436	429	431	45,300	431
2021-03-29	439	442	434	439	76,800	439
2021-03-26	428	436	428	434	34,600	434
2021-03-25	429	436	424	427	31,300	427
2021-03-24	436	439	425	430	61,500	430
2021-03-23	444	449	436	436	48,600	436
2021-03-22	443	444	433	444	33,500	444
2021-03-19	440	442	432	440	62,400	440
2021-03-18	445	452	441	442	47,100	442
2021-03-17	439	448	439	443	34,900	443
2021-03-16	436	443	435	438	49,000	438
2021-03-15	429	438	429	438	46,200	438
2021-03-12	435	441	428	429	39,800	429
2021-03-11	425	437	424	435	40,100	435
2021-03-10	424	430	421	421	30,600	421
2021-03-09	421	430	419	425	32,900	425
2021-03-08	430	432	420	422	38,700	422
2021-03-05	430	432	418	424	78,000	424
2021-03-04	435	442	424	425	88,300	425
2021-03-03	455	457	435	439	151,300	439
2021-03-02	431	442	428	439	61,500	439
2021-03-01	431	435	423	425	45,900	425
2021-02-26	433	435	426	431	72,400	431
2021-02-25	429	441	429	433	63,600	433
2021-02-24	431	435	426	428	123,900	428
2021-02-22	438	445	433	439	146,000	439
2021-02-19	429	432	421	424	65,600	424
2021-02-18	438	445	425	425	87,900	425
2021-02-17	438	441	433	437	60,400	437
2021-02-16	439	446	437	440	66,500	440
2021-02-15	453	455	433	435	162,600	435
2021-02-12	450	460	443	453	161,200	453
2021-02-10	467	474	463	474	76,900	474
2021-02-09	475	475	465	472	94,400	472
2021-02-08	493	493	474	474	117,500	474
2021-02-05	480	490	480	487	65,700	487
2021-02-04	480	487	476	482	59,700	482
2021-02-03	479	479	471	478	58,300	478
2021-02-02	478	481	472	474	79,900	474
2021-02-01	465	479	461	479	81,200	479
2021-01-29	486	489	462	463	172,300	463
2021-01-28	490	501	483	484	205,000	484
2021-01-27	498	510	491	510	281,800	510
2021-01-26	510	516	488	488	286,300	488
2021-01-25	484	522	476	508	363,700	508
2021-01-22	487	521	465	468	755,300	468
2021-01-21	500	500	482	489	416,500	489
2021-01-20	510	536	504	509	831,800	509
2021-01-19	505	510	482	494	267,700	494
2021-01-18	489	508	459	498	675,100	498
2021-01-15	447	489	445	485	960,800	485
2021-01-14	463	466	441	445	175,800	445
2021-01-13	450	461	442	450	169,800	450
2021-01-12	431	444	431	436	138,100	436
2021-01-08	419	431	419	428	68,700	428
2021-01-07	423	427	417	418	76,700	418
2021-01-06	428	433	424	424	31,900	424
2021-01-05	420	429	414	428	45,800	428
2021-01-04	431	431	415	418	52,500	418

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