ミナトホールディングス(6862)の株価時系列情報
ミナトホールディングス(6862)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/28 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1995/12/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/12/26 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1995/12/22 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 1995/12/21 | 1,050 | 1,050 | 1,010 | 1,050 | 3,000 |
| 1995/12/20 | 1,060 | 1,060 | 1,030 | 1,050 | 6,000 |
| 1995/12/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/12/15 | 1,060 | 1,070 | 1,050 | 1,070 | 4,000 |
| 1995/12/14 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1995/12/13 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1995/12/12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1995/12/11 | 1,110 | 1,150 | 1,110 | 1,150 | 4,000 |
| 1995/12/08 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
| 1995/12/07 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1995/12/06 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 |
| 1995/12/05 | 1,070 | 1,100 | 1,060 | 1,060 | 3,000 |
| 1995/12/04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/12/01 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 |
| 1995/11/30 | 1,030 | 1,030 | 1,000 | 1,030 | 9,000 |
| 1995/11/29 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1995/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1995/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/11/21 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 |
| 1995/11/20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/11/17 | 1,090 | 1,090 | 1,050 | 1,050 | 17,000 |
| 1995/11/16 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1995/11/14 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 |
| 1995/11/13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1995/11/07 | 1,280 | 1,280 | 1,230 | 1,280 | 6,000 |
| 1995/11/06 | 1,280 | 1,330 | 1,280 | 1,300 | 13,000 |
| 1995/11/02 | 1,220 | 1,260 | 1,220 | 1,260 | 13,000 |
| 1995/11/01 | 1,220 | 1,220 | 1,150 | 1,210 | 8,000 |
| 1995/10/31 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 |
| 1995/10/26 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1995/10/25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1995/10/24 | 1,260 | 1,330 | 1,260 | 1,330 | 5,000 |
| 1995/10/23 | 1,350 | 1,350 | 1,270 | 1,270 | 5,000 |
| 1995/10/20 | 1,320 | 1,330 | 1,300 | 1,330 | 8,000 |
| 1995/10/19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1995/10/18 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 |
| 1995/10/17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/10/16 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 |
| 1995/10/13 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1995/10/12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1995/10/11 | 1,430 | 1,430 | 1,380 | 1,380 | 3,000 |
| 1995/10/09 | 1,420 | 1,440 | 1,400 | 1,430 | 10,000 |
| 1995/10/06 | 1,460 | 1,460 | 1,400 | 1,420 | 33,000 |
| 1995/10/05 | 1,430 | 1,460 | 1,390 | 1,450 | 26,000 |
| 1995/10/04 | 1,320 | 1,390 | 1,310 | 1,390 | 10,000 |
| 1995/10/03 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1995/10/02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/09/29 | 1,330 | 1,340 | 1,250 | 1,340 | 9,000 |
| 1995/09/28 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 |
| 1995/09/27 | 1,340 | 1,360 | 1,340 | 1,360 | 7,000 |
| 1995/09/26 | 1,200 | 1,270 | 1,200 | 1,270 | 6,000 |
| 1995/09/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/09/22 | 1,220 | 1,220 | 1,200 | 1,200 | 8,000 |
| 1995/09/21 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 |
| 1995/09/20 | 1,290 | 1,290 | 1,170 | 1,220 | 10,000 |
| 1995/09/19 | 1,270 | 1,300 | 1,260 | 1,300 | 7,000 |
| 1995/09/18 | 1,390 | 1,390 | 1,300 | 1,300 | 13,000 |
| 1995/09/14 | 1,420 | 1,420 | 1,350 | 1,360 | 26,000 |
| 1995/09/13 | 1,470 | 1,480 | 1,420 | 1,450 | 39,000 |
| 1995/09/12 | 1,580 | 1,600 | 1,430 | 1,450 | 87,000 |
| 1995/09/11 | 1,390 | 1,600 | 1,390 | 1,550 | 276,000 |
| 1995/09/08 | 1,220 | 1,410 | 1,200 | 1,410 | 314,000 |
| 1995/09/07 | 1,190 | 1,210 | 1,190 | 1,210 | 41,000 |
| 1995/09/06 | 1,150 | 1,190 | 1,100 | 1,190 | 38,000 |
| 1995/09/05 | 1,120 | 1,120 | 1,080 | 1,100 | 8,000 |
| 1995/09/04 | 1,220 | 1,230 | 1,110 | 1,110 | 15,000 |
| 1995/09/01 | 1,160 | 1,250 | 1,140 | 1,200 | 119,000 |
| 1995/08/31 | 1,100 | 1,120 | 1,100 | 1,120 | 43,000 |
| 1995/08/30 | 1,100 | 1,110 | 1,080 | 1,100 | 19,000 |
| 1995/08/29 | 1,040 | 1,120 | 1,020 | 1,120 | 21,000 |
| 1995/08/28 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1995/08/25 | 980 | 1,030 | 980 | 1,030 | 25,000 |
| 1995/08/24 | 980 | 980 | 975 | 975 | 3,000 |
| 1995/08/23 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/08/22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/08/21 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 1995/08/17 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1995/08/16 | 1,040 | 1,050 | 1,020 | 1,020 | 12,000 |
| 1995/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/08/14 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 |
| 1995/08/11 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1995/08/10 | 1,000 | 1,000 | 980 | 1,000 | 6,000 |
| 1995/08/09 | 1,000 | 1,030 | 980 | 1,000 | 11,000 |
| 1995/08/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/08/07 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1995/08/04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/08/03 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1995/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/08/01 | 1,090 | 1,090 | 1,020 | 1,020 | 2,000 |
| 1995/07/31 | 1,040 | 1,080 | 1,040 | 1,080 | 5,000 |
| 1995/07/28 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
| 1995/07/27 | 1,000 | 1,030 | 980 | 1,000 | 16,000 |
| 1995/07/26 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/07/25 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1995/07/24 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1995/07/21 | 1,040 | 1,070 | 1,030 | 1,050 | 21,000 |
| 1995/07/20 | 1,120 | 1,120 | 1,070 | 1,070 | 13,000 |
| 1995/07/19 | 1,130 | 1,160 | 1,130 | 1,130 | 14,000 |
| 1995/07/18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1995/07/17 | 1,200 | 1,240 | 1,200 | 1,240 | 21,000 |
| 1995/07/14 | 1,120 | 1,270 | 1,120 | 1,220 | 111,000 |
| 1995/07/13 | 1,130 | 1,140 | 1,080 | 1,120 | 46,000 |
| 1995/07/12 | 1,190 | 1,190 | 1,150 | 1,150 | 188,000 |
| 1995/07/11 | 961 | 1,060 | 961 | 1,060 | 84,000 |
| 1995/07/10 | 911 | 960 | 910 | 960 | 97,000 |
| 1995/07/07 | 816 | 900 | 816 | 900 | 34,000 |
| 1995/07/06 | 801 | 801 | 800 | 800 | 5,000 |
| 1995/07/05 | 800 | 801 | 800 | 801 | 7,000 |
| 1995/07/04 | 800 | 800 | 799 | 799 | 3,000 |
| 1995/07/03 | 800 | 800 | 800 | 800 | 8,000 |
| 1995/06/30 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/06/29 | 849 | 860 | 818 | 818 | 12,000 |
| 1995/06/28 | 802 | 863 | 801 | 850 | 43,000 |
| 1995/06/27 | 750 | 780 | 750 | 777 | 48,000 |
| 1995/06/26 | 710 | 720 | 700 | 715 | 19,000 |
| 1995/06/23 | 700 | 705 | 700 | 700 | 5,000 |
| 1995/06/21 | 660 | 660 | 650 | 650 | 3,000 |
| 1995/06/15 | 660 | 660 | 660 | 660 | 2,000 |
| 1995/06/14 | 660 | 660 | 660 | 660 | 1,000 |
| 1995/06/12 | 720 | 720 | 720 | 720 | 2,000 |
| 1995/06/09 | 740 | 740 | 720 | 720 | 5,000 |
| 1995/06/08 | 711 | 711 | 711 | 711 | 1,000 |
| 1995/06/06 | 760 | 770 | 760 | 770 | 3,000 |
| 1995/06/05 | 730 | 750 | 730 | 750 | 3,000 |
| 1995/05/30 | 780 | 780 | 780 | 780 | 1,000 |
| 1995/05/29 | 760 | 760 | 760 | 760 | 1,000 |
| 1995/05/26 | 799 | 800 | 799 | 800 | 3,000 |
| 1995/05/25 | 838 | 838 | 770 | 770 | 6,000 |
| 1995/05/24 | 800 | 815 | 790 | 810 | 5,000 |
| 1995/05/23 | 859 | 859 | 859 | 859 | 1,000 |
| 1995/05/22 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/05/19 | 816 | 860 | 816 | 860 | 7,000 |
| 1995/05/18 | 820 | 820 | 815 | 816 | 4,000 |
| 1995/05/17 | 844 | 845 | 815 | 820 | 4,000 |
| 1995/05/16 | 851 | 880 | 845 | 845 | 18,000 |
| 1995/05/15 | 800 | 836 | 800 | 836 | 12,000 |
| 1995/05/12 | 779 | 779 | 779 | 779 | 1,000 |
| 1995/05/11 | 781 | 781 | 781 | 781 | 1,000 |
| 1995/05/10 | 781 | 781 | 781 | 781 | 2,000 |
| 1995/05/09 | 786 | 786 | 781 | 781 | 3,000 |
| 1995/05/08 | 784 | 800 | 784 | 787 | 7,000 |
| 1995/05/02 | 822 | 830 | 780 | 785 | 28,000 |
| 1995/05/01 | 702 | 785 | 702 | 785 | 18,000 |
| 1995/04/28 | 685 | 685 | 685 | 685 | 2,000 |
| 1995/04/27 | 630 | 659 | 630 | 659 | 6,000 |
| 1995/04/26 | 669 | 670 | 651 | 651 | 7,000 |
| 1995/04/25 | 692 | 697 | 690 | 690 | 10,000 |
| 1995/04/24 | 701 | 701 | 692 | 692 | 16,000 |
| 1995/04/21 | 690 | 700 | 690 | 690 | 22,000 |
| 1995/04/20 | 750 | 750 | 700 | 700 | 14,000 |
| 1995/04/14 | 761 | 761 | 760 | 760 | 5,000 |
| 1995/04/06 | 770 | 770 | 770 | 770 | 1,000 |
| 1995/04/05 | 770 | 770 | 760 | 770 | 8,000 |
| 1995/04/04 | 770 | 770 | 770 | 770 | 6,000 |
| 1995/03/30 | 780 | 780 | 780 | 780 | 2,000 |
| 1995/03/29 | 780 | 790 | 780 | 790 | 6,000 |
| 1995/03/27 | 611 | 611 | 611 | 611 | 40,000 |
| 1995/03/24 | 610 | 611 | 610 | 611 | 44,000 |
| 1995/03/23 | 636 | 636 | 610 | 610 | 4,000 |
| 1995/03/22 | 679 | 679 | 650 | 650 | 3,000 |
| 1995/03/17 | 802 | 803 | 802 | 803 | 3,000 |
| 1995/03/16 | 800 | 801 | 800 | 800 | 3,000 |
| 1995/03/15 | 830 | 830 | 820 | 820 | 6,000 |
| 1995/03/14 | 840 | 840 | 830 | 830 | 3,000 |
| 1995/03/13 | 861 | 861 | 850 | 850 | 5,000 |
| 1995/03/10 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/03/09 | 870 | 870 | 870 | 870 | 8,000 |
| 1995/03/08 | 880 | 880 | 870 | 870 | 2,000 |
| 1995/03/07 | 901 | 901 | 890 | 890 | 5,000 |
| 1995/03/06 | 911 | 911 | 911 | 911 | 1,000 |
| 1995/03/03 | 901 | 911 | 901 | 911 | 2,000 |
| 1995/03/02 | 890 | 890 | 890 | 890 | 5,000 |
| 1995/03/01 | 880 | 880 | 880 | 880 | 5,000 |
| 1995/02/28 | 870 | 880 | 870 | 880 | 7,000 |
| 1995/02/27 | 869 | 869 | 869 | 869 | 1,000 |
| 1995/02/24 | 940 | 940 | 940 | 940 | 1,000 |
| 1995/02/23 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/02/22 | 901 | 901 | 901 | 901 | 1,000 |
| 1995/02/21 | 885 | 885 | 885 | 885 | 1,000 |
| 1995/02/20 | 930 | 930 | 870 | 870 | 5,000 |
| 1995/02/17 | 910 | 930 | 910 | 920 | 6,000 |
| 1995/02/16 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/02/13 | 959 | 960 | 959 | 960 | 2,000 |
| 1995/02/10 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 1995/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/02/07 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 |
| 1995/02/06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/02/03 | 1,090 | 1,090 | 1,060 | 1,070 | 7,000 |
| 1995/01/27 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 |
| 1995/01/26 | 1,140 | 1,140 | 1,020 | 1,020 | 3,000 |
| 1995/01/25 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1995/01/24 | 1,090 | 1,150 | 1,090 | 1,150 | 7,000 |
| 1995/01/23 | 1,150 | 1,160 | 1,100 | 1,100 | 6,000 |
| 1995/01/20 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1995/01/19 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 |
| 1995/01/18 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 1995/01/17 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 |
| 1995/01/13 | 1,280 | 1,280 | 1,260 | 1,270 | 13,000 |
| 1995/01/12 | 1,320 | 1,320 | 1,240 | 1,260 | 10,000 |
| 1995/01/11 | 1,360 | 1,370 | 1,340 | 1,340 | 48,000 |
| 1995/01/10 | 1,300 | 1,380 | 1,280 | 1,340 | 68,000 |
| 1995/01/09 | 1,220 | 1,300 | 1,200 | 1,300 | 33,000 |
| 1995/01/06 | 1,160 | 1,200 | 1,150 | 1,200 | 12,000 |
| 1995/01/05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/01/04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |