6862 ミナトホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	415	420	413	413	8,500	413
2022-12-29	405	414	401	412	16,700	412
2022-12-28	402	405	401	405	36,800	405
2022-12-27	404	410	402	402	16,800	402
2022-12-26	404	413	402	402	30,900	402
2022-12-23	410	410	404	404	15,600	404
2022-12-22	417	417	407	409	25,100	409
2022-12-21	413	418	403	409	41,400	409
2022-12-20	420	427	405	420	33,200	420
2022-12-19	425	431	420	420	28,700	420
2022-12-16	433	450	421	425	100,700	425
2022-12-15	435	437	431	435	15,000	435
2022-12-14	435	437	433	435	14,200	435
2022-12-13	436	438	431	432	14,600	432
2022-12-12	429	437	428	435	14,700	435
2022-12-09	420	432	420	429	21,500	429
2022-12-08	430	430	422	422	16,400	422
2022-12-07	428	434	427	430	10,600	430
2022-12-06	430	434	429	431	19,800	431
2022-12-05	442	444	427	430	51,200	430
2022-12-02	448	448	444	444	15,600	444
2022-12-01	452	456	446	447	52,400	447
2022-11-30	449	453	447	449	15,500	449
2022-11-29	441	451	440	450	18,700	450
2022-11-28	448	448	436	441	48,600	441
2022-11-25	455	455	442	446	65,700	446
2022-11-24	449	463	446	455	98,500	455
2022-11-22	452	455	448	448	28,600	448
2022-11-21	452	453	448	449	24,900	449
2022-11-18	446	456	439	456	45,600	456
2022-11-17	458	458	443	448	90,400	448
2022-11-16	451	465	448	464	153,000	464
2022-11-15	430	440	429	440	96,400	440
2022-11-14	430	430	425	427	19,700	427
2022-11-11	427	431	425	427	56,700	427
2022-11-10	418	426	416	424	20,900	424
2022-11-09	418	425	417	424	25,600	424
2022-11-08	419	420	417	418	7,100	418
2022-11-07	420	421	416	419	20,800	419
2022-11-04	410	424	410	417	60,100	417
2022-11-02	410	415	407	415	26,400	415
2022-11-01	407	411	406	410	15,700	410
2022-10-31	410	413	407	407	18,600	407
2022-10-28	404	408	402	405	10,100	405
2022-10-27	405	411	403	404	33,400	404
2022-10-26	410	416	403	406	102,600	406
2022-10-25	394	394	390	394	13,900	394
2022-10-24	395	395	390	390	12,000	390
2022-10-21	396	396	391	391	10,400	391
2022-10-20	400	400	390	396	19,400	396
2022-10-19	404	406	395	398	24,800	398
2022-10-18	389	425	385	400	166,400	400
2022-10-17	390	390	387	387	4,500	387
2022-10-14	390	391	388	390	10,300	390
2022-10-13	387	390	384	389	9,400	389
2022-10-12	392	392	387	387	7,700	387
2022-10-11	391	391	387	387	9,200	387
2022-10-07	393	394	391	391	3,700	391
2022-10-06	397	397	393	393	7,800	393
2022-10-05	403	403	391	395	24,000	395
2022-10-04	390	395	388	388	18,400	388
2022-10-03	381	386	378	385	16,200	385
2022-09-30	395	395	380	385	39,500	385
2022-09-29	399	400	395	395	6,800	395
2022-09-28	400	401	393	393	31,300	393
2022-09-27	401	403	399	401	17,700	401
2022-09-26	412	412	401	403	18,100	403
2022-09-22	406	411	403	411	18,900	411
2022-09-21	411	412	406	406	20,400	406
2022-09-20	412	417	410	411	19,800	411
2022-09-16	417	418	413	416	21,600	416
2022-09-15	419	423	417	417	17,500	417
2022-09-14	420	422	418	419	14,600	419
2022-09-13	423	424	421	424	11,300	424
2022-09-12	422	423	419	423	12,600	423
2022-09-09	418	420	417	418	15,800	418
2022-09-08	421	421	418	418	10,000	418
2022-09-07	420	422	416	417	19,500	417
2022-09-06	422	424	419	421	17,000	421
2022-09-05	418	423	415	423	20,800	423
2022-09-02	425	425	420	424	25,200	424
2022-09-01	434	434	424	425	25,700	425
2022-08-31	435	436	429	431	23,000	431
2022-08-30	435	435	430	433	17,400	433
2022-08-29	430	435	427	435	36,900	435
2022-08-26	439	442	435	437	22,900	437
2022-08-25	437	440	433	440	9,600	440
2022-08-24	437	437	432	437	8,400	437
2022-08-23	429	438	429	438	9,800	438
2022-08-22	430	433	429	433	11,400	433
2022-08-19	436	436	429	434	42,000	434
2022-08-18	429	439	429	437	28,300	437
2022-08-17	429	437	428	432	51,200	432
2022-08-16	431	431	427	430	10,200	430
2022-08-15	427	431	427	431	16,500	431
2022-08-12	428	433	427	428	39,000	428
2022-08-10	429	431	426	428	25,300	428
2022-08-09	427	431	427	429	7,500	429
2022-08-08	432	432	426	427	8,800	427
2022-08-05	426	431	425	431	16,400	431
2022-08-04	426	428	425	426	3,900	426
2022-08-03	427	427	425	425	10,600	425
2022-08-02	429	429	425	425	3,100	425
2022-08-01	426	429	423	429	21,800	429
2022-07-29	426	427	423	425	8,700	425
2022-07-28	427	429	423	428	12,200	428
2022-07-27	425	429	425	426	6,000	426
2022-07-26	430	431	426	430	23,000	430
2022-07-25	422	433	422	430	18,700	430
2022-07-22	428	428	423	424	12,200	424
2022-07-21	421	427	420	427	6,700	427
2022-07-20	422	425	420	421	9,800	421
2022-07-19	420	420	418	419	19,000	419
2022-07-15	420	422	420	421	7,000	421
2022-07-14	419	425	419	420	16,600	420
2022-07-13	424	424	420	420	11,500	420
2022-07-12	422	422	419	422	14,800	422
2022-07-11	421	425	421	425	7,700	425
2022-07-08	425	425	419	419	13,700	419
2022-07-07	419	422	416	422	15,900	422
2022-07-06	420	420	416	418	15,400	418
2022-07-05	420	424	419	420	13,300	420
2022-07-04	420	424	416	418	30,300	418
2022-07-01	426	427	417	417	59,600	417
2022-06-30	434	436	426	426	26,500	426
2022-06-29	432	436	430	436	12,000	436
2022-06-28	435	438	430	432	22,700	432
2022-06-27	440	440	429	437	28,500	437
2022-06-24	427	435	426	435	17,700	435
2022-06-23	429	438	428	430	23,200	430
2022-06-22	432	434	421	429	24,000	429
2022-06-21	419	433	419	430	32,600	430
2022-06-20	425	430	416	416	127,000	416
2022-06-17	429	435	427	430	41,000	430
2022-06-16	446	449	440	442	23,100	442
2022-06-15	448	452	440	440	56,100	440
2022-06-14	434	445	430	440	62,000	440
2022-06-13	448	450	440	442	92,400	442
2022-06-10	464	465	452	454	105,700	454
2022-06-09	492	494	468	468	190,200	468
2022-06-08	491	503	491	497	107,900	497
2022-06-07	495	502	486	497	134,000	497
2022-06-06	500	505	483	503	245,100	503
2022-06-03	486	500	482	500	346,500	500
2022-06-02	464	486	463	482	356,200	482
2022-06-01	455	462	442	456	156,100	456
2022-05-31	457	457	442	457	212,600	457
2022-05-30	449	451	434	443	172,200	443
2022-05-27	416	433	416	433	54,500	433
2022-05-26	412	415	412	414	9,000	414
2022-05-25	415	415	411	412	27,700	412
2022-05-24	421	421	414	415	29,000	415
2022-05-23	421	423	417	420	17,600	420
2022-05-20	420	421	419	420	9,800	420
2022-05-19	417	422	413	422	47,700	422
2022-05-18	424	427	414	422	54,800	422
2022-05-17	423	424	416	423	26,300	423
2022-05-16	430	430	419	422	88,000	422
2022-05-13	438	450	435	450	50,300	450
2022-05-12	429	430	426	430	14,600	430
2022-05-11	427	432	425	432	21,100	432
2022-05-10	434	437	426	433	38,200	433
2022-05-09	440	440	436	436	16,700	436
2022-05-06	444	444	441	441	7,500	441
2022-05-02	441	446	441	444	8,800	444
2022-04-28	442	449	440	449	16,600	449
2022-04-27	439	446	439	446	24,300	446
2022-04-26	445	447	443	447	19,900	447
2022-04-25	443	445	439	443	20,300	443
2022-04-22	452	453	448	450	19,300	450
2022-04-21	453	458	452	452	15,400	452
2022-04-20	463	463	453	454	38,600	454
2022-04-19	454	462	454	458	69,000	458
2022-04-18	455	456	452	456	20,800	456
2022-04-15	450	455	447	455	18,000	455
2022-04-14	445	452	444	450	23,600	450
2022-04-13	443	448	443	448	12,100	448
2022-04-12	440	445	439	443	12,000	443
2022-04-11	451	451	441	441	33,200	441
2022-04-08	452	452	447	451	10,000	451
2022-04-07	456	456	448	448	35,500	448
2022-04-06	457	457	450	457	24,800	457
2022-04-05	459	462	457	457	31,200	457
2022-04-04	455	460	455	460	29,600	460
2022-04-01	454	459	448	459	31,900	459
2022-03-31	452	459	451	454	20,700	454
2022-03-30	453	456	450	452	24,800	452
2022-03-29	464	464	456	462	30,400	462
2022-03-28	462	466	460	461	30,500	461
2022-03-25	465	465	459	461	28,300	461
2022-03-24	453	466	452	460	52,200	460
2022-03-23	455	465	454	461	81,000	461
2022-03-22	451	455	447	454	25,900	454
2022-03-18	446	452	446	451	20,000	451
2022-03-17	448	452	444	444	24,600	444
2022-03-16	448	449	444	447	11,900	447
2022-03-15	437	448	437	448	11,600	448
2022-03-14	443	445	436	436	20,300	436
2022-03-11	437	442	434	436	14,300	436
2022-03-10	435	442	432	437	22,300	437
2022-03-09	429	435	423	427	26,600	427
2022-03-08	427	439	425	428	43,500	428
2022-03-07	439	440	427	433	57,300	433
2022-03-04	448	448	440	444	29,300	444
2022-03-03	457	457	446	447	21,500	447
2022-03-02	454	454	442	450	23,100	450
2022-03-01	450	457	450	453	31,200	453
2022-02-28	445	450	442	450	22,700	450
2022-02-25	443	451	443	447	45,400	447
2022-02-24	438	447	436	436	47,600	436
2022-02-22	447	449	436	443	75,800	443
2022-02-21	450	457	446	451	41,500	451
2022-02-18	446	458	440	455	47,500	455
2022-02-17	451	459	449	450	55,600	450
2022-02-16	449	451	445	451	37,300	451
2022-02-15	451	452	441	442	55,500	442
2022-02-14	442	459	437	449	109,400	449
2022-02-10	464	465	457	465	39,700	465
2022-02-09	447	461	447	460	20,600	460
2022-02-08	447	452	445	445	19,000	445
2022-02-07	450	450	444	447	22,400	447
2022-02-04	444	455	444	450	27,600	450
2022-02-03	456	457	450	451	24,100	451
2022-02-02	453	462	453	462	20,900	462
2022-02-01	454	460	448	452	27,800	452
2022-01-31	438	452	438	450	38,500	450
2022-01-28	440	442	431	442	36,800	442
2022-01-27	451	452	432	432	61,500	432
2022-01-26	443	452	442	451	33,200	451
2022-01-25	452	456	442	444	50,500	444
2022-01-24	448	459	444	459	27,000	459
2022-01-21	457	457	448	453	39,200	453
2022-01-20	451	462	446	461	30,500	461
2022-01-19	460	461	449	451	57,000	451
2022-01-18	467	470	458	468	45,100	468
2022-01-17	475	475	466	467	25,500	467
2022-01-14	477	479	464	477	56,200	477
2022-01-13	482	484	476	476	31,200	476
2022-01-12	477	485	477	482	41,100	482
2022-01-11	472	479	471	472	31,900	472
2022-01-07	478	483	468	476	48,100	476
2022-01-06	479	489	476	476	70,100	476
2022-01-05	497	500	481	484	107,200	484
2022-01-04	495	509	495	501	113,100	501

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