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 |
---|---|---|---|---|---|
1998/12/30 | 102 | 105 | 102 | 105 | 7,000 |
1998/12/29 | 98 | 100 | 98 | 98 | 6,000 |
1998/12/28 | 98 | 98 | 98 | 98 | 7,000 |
1998/12/25 | 100 | 100 | 100 | 100 | 2,000 |
1998/12/24 | 85 | 85 | 85 | 85 | 5,000 |
1998/12/22 | 85 | 85 | 85 | 85 | 4,000 |
1998/12/21 | 87 | 87 | 85 | 85 | 11,000 |
1998/12/18 | 85 | 85 | 85 | 85 | 2,000 |
1998/12/17 | 85 | 85 | 83 | 83 | 2,000 |
1998/12/15 | 101 | 102 | 101 | 102 | 12,000 |
1998/12/14 | 100 | 100 | 100 | 100 | 11,000 |
1998/12/11 | 100 | 102 | 98 | 98 | 16,000 |
1998/12/10 | 102 | 102 | 102 | 102 | 11,000 |
1998/12/09 | 103 | 103 | 102 | 102 | 5,000 |
1998/12/08 | 103 | 103 | 102 | 102 | 12,000 |
1998/12/07 | 96 | 98 | 96 | 98 | 4,000 |
1998/12/04 | 95 | 95 | 95 | 95 | 20,000 |
1998/12/03 | 93 | 98 | 90 | 95 | 12,000 |
1998/12/02 | 95 | 95 | 90 | 90 | 20,000 |
1998/12/01 | 100 | 107 | 99 | 100 | 13,000 |
1998/11/30 | 91 | 100 | 91 | 100 | 34,000 |
1998/11/27 | 89 | 90 | 85 | 88 | 41,000 |
1998/11/26 | 85 | 85 | 83 | 85 | 24,000 |
1998/11/25 | 85 | 85 | 82 | 83 | 17,000 |
1998/11/24 | 83 | 84 | 81 | 81 | 29,000 |
1998/11/20 | 89 | 89 | 80 | 80 | 3,000 |
1998/11/19 | 95 | 101 | 93 | 93 | 62,000 |
1998/11/18 | 74 | 85 | 74 | 85 | 30,000 |
1998/11/17 | 73 | 74 | 73 | 74 | 5,000 |
1998/11/16 | 76 | 76 | 76 | 76 | 1,000 |
1998/11/12 | 76 | 76 | 76 | 76 | 2,000 |
1998/11/11 | 75 | 75 | 75 | 75 | 4,000 |
1998/11/10 | 75 | 75 | 75 | 75 | 5,000 |
1998/11/09 | 76 | 76 | 75 | 75 | 2,000 |
1998/11/05 | 75 | 75 | 75 | 75 | 12,000 |
1998/10/28 | 76 | 79 | 76 | 79 | 3,000 |
1998/10/27 | 75 | 75 | 75 | 75 | 10,000 |
1998/10/23 | 79 | 79 | 75 | 75 | 6,000 |
1998/10/22 | 75 | 75 | 75 | 75 | 1,000 |
1998/10/20 | 79 | 79 | 79 | 79 | 3,000 |
1998/10/15 | 78 | 80 | 78 | 80 | 2,000 |
1998/10/14 | 80 | 80 | 80 | 80 | 1,000 |
1998/10/13 | 80 | 80 | 80 | 80 | 3,000 |
1998/10/09 | 72 | 72 | 72 | 72 | 2,000 |
1998/10/07 | 70 | 70 | 70 | 70 | 4,000 |
1998/10/05 | 80 | 80 | 80 | 80 | 2,000 |
1998/10/02 | 90 | 90 | 90 | 90 | 2,000 |
1998/10/01 | 80 | 80 | 80 | 80 | 2,000 |
1998/09/30 | 80 | 80 | 80 | 80 | 2,000 |
1998/09/29 | 80 | 80 | 80 | 80 | 3,000 |
1998/09/28 | 85 | 85 | 80 | 80 | 4,000 |
1998/09/25 | 85 | 85 | 82 | 85 | 4,000 |
1998/09/24 | 85 | 85 | 85 | 85 | 7,000 |
1998/09/22 | 85 | 85 | 85 | 85 | 2,000 |
1998/09/11 | 105 | 105 | 105 | 105 | 2,000 |
1998/09/10 | 105 | 105 | 105 | 105 | 1,000 |
1998/09/08 | 106 | 106 | 106 | 106 | 1,000 |
1998/09/07 | 110 | 110 | 105 | 105 | 6,000 |
1998/09/02 | 110 | 110 | 110 | 110 | 3,000 |
1998/08/31 | 108 | 110 | 108 | 110 | 3,000 |
1998/08/26 | 111 | 111 | 111 | 111 | 3,000 |
1998/08/25 | 120 | 120 | 111 | 111 | 2,000 |
1998/08/20 | 120 | 120 | 120 | 120 | 1,000 |
1998/08/19 | 120 | 120 | 120 | 120 | 1,000 |
1998/08/14 | 116 | 116 | 116 | 116 | 1,000 |
1998/08/13 | 115 | 125 | 115 | 125 | 2,000 |
1998/08/12 | 115 | 115 | 115 | 115 | 1,000 |
1998/08/04 | 129 | 129 | 129 | 129 | 1,000 |
1998/08/03 | 122 | 122 | 121 | 121 | 3,000 |
1998/07/31 | 120 | 121 | 120 | 121 | 2,000 |
1998/07/30 | 130 | 130 | 111 | 111 | 7,000 |
1998/07/29 | 121 | 130 | 121 | 130 | 3,000 |
1998/07/24 | 120 | 120 | 120 | 120 | 1,000 |
1998/07/21 | 120 | 120 | 120 | 120 | 3,000 |
1998/07/16 | 121 | 121 | 120 | 120 | 4,000 |
1998/07/10 | 116 | 119 | 116 | 119 | 4,000 |
1998/07/09 | 129 | 129 | 121 | 121 | 4,000 |
1998/07/08 | 132 | 132 | 132 | 132 | 1,000 |
1998/07/03 | 120 | 120 | 120 | 120 | 2,000 |
1998/07/02 | 115 | 120 | 115 | 120 | 22,000 |
1998/07/01 | 115 | 115 | 115 | 115 | 13,000 |
1998/06/30 | 110 | 110 | 110 | 110 | 3,000 |
1998/06/25 | 110 | 110 | 110 | 110 | 3,000 |
1998/06/24 | 105 | 106 | 105 | 105 | 5,000 |
1998/06/19 | 102 | 110 | 100 | 100 | 20,000 |
1998/06/18 | 105 | 110 | 100 | 100 | 22,000 |
1998/06/17 | 106 | 106 | 100 | 100 | 8,000 |
1998/06/16 | 112 | 113 | 105 | 105 | 7,000 |
1998/06/15 | 125 | 125 | 110 | 110 | 7,000 |
1998/06/11 | 125 | 125 | 125 | 125 | 1,000 |
1998/06/03 | 120 | 124 | 120 | 124 | 6,000 |
1998/06/02 | 120 | 120 | 120 | 120 | 8,000 |
1998/06/01 | 124 | 124 | 124 | 124 | 4,000 |
1998/05/29 | 130 | 130 | 130 | 130 | 3,000 |
1998/05/26 | 150 | 150 | 150 | 150 | 2,000 |
1998/05/21 | 157 | 157 | 157 | 157 | 2,000 |
1998/05/20 | 157 | 157 | 157 | 157 | 1,000 |
1998/05/15 | 161 | 161 | 161 | 161 | 4,000 |
1998/05/14 | 161 | 161 | 161 | 161 | 2,000 |
1998/05/12 | 161 | 161 | 161 | 161 | 1,000 |
1998/05/07 | 165 | 165 | 165 | 165 | 2,000 |
1998/05/06 | 165 | 165 | 165 | 165 | 3,000 |
1998/04/28 | 160 | 160 | 160 | 160 | 3,000 |
1998/04/27 | 165 | 165 | 165 | 165 | 1,000 |
1998/04/24 | 180 | 180 | 180 | 180 | 1,000 |
1998/04/23 | 175 | 175 | 175 | 175 | 7,000 |
1998/04/21 | 175 | 175 | 175 | 175 | 2,000 |
1998/04/03 | 159 | 160 | 159 | 160 | 3,000 |
1998/04/01 | 160 | 160 | 159 | 159 | 4,000 |
1998/03/30 | 171 | 171 | 171 | 171 | 1,000 |
1998/03/27 | 174 | 174 | 174 | 174 | 1,000 |
1998/03/25 | 183 | 183 | 163 | 163 | 2,000 |
1998/03/23 | 170 | 170 | 170 | 170 | 1,000 |
1998/03/20 | 160 | 160 | 159 | 159 | 13,000 |
1998/03/18 | 170 | 175 | 170 | 170 | 14,000 |
1998/03/17 | 170 | 170 | 170 | 170 | 17,000 |
1998/03/16 | 170 | 175 | 170 | 170 | 14,000 |
1998/03/12 | 178 | 178 | 178 | 178 | 1,000 |
1998/03/11 | 179 | 179 | 179 | 179 | 2,000 |
1998/03/10 | 180 | 180 | 179 | 180 | 6,000 |
1998/03/09 | 181 | 181 | 181 | 181 | 1,000 |
1998/03/05 | 195 | 195 | 186 | 186 | 10,000 |
1998/03/04 | 195 | 195 | 195 | 195 | 3,000 |
1998/03/03 | 195 | 195 | 195 | 195 | 2,000 |
1998/03/02 | 190 | 190 | 190 | 190 | 22,000 |
1998/02/27 | 185 | 186 | 185 | 186 | 8,000 |
1998/02/26 | 189 | 189 | 185 | 185 | 7,000 |
1998/02/25 | 189 | 189 | 189 | 189 | 1,000 |
1998/02/19 | 200 | 205 | 200 | 200 | 4,000 |
1998/02/18 | 205 | 205 | 205 | 205 | 2,000 |
1998/02/17 | 205 | 205 | 205 | 205 | 5,000 |
1998/02/16 | 205 | 205 | 205 | 205 | 2,000 |
1998/02/13 | 222 | 222 | 205 | 205 | 6,000 |
1998/02/12 | 204 | 220 | 204 | 220 | 10,000 |
1998/02/10 | 209 | 209 | 204 | 204 | 6,000 |
1998/02/06 | 210 | 210 | 210 | 210 | 1,000 |
1998/02/02 | 219 | 219 | 200 | 200 | 3,000 |
1998/01/30 | 236 | 236 | 236 | 236 | 2,000 |
1998/01/29 | 231 | 250 | 230 | 230 | 6,000 |
1998/01/28 | 206 | 230 | 206 | 230 | 6,000 |
1998/01/27 | 202 | 202 | 202 | 202 | 2,000 |
1998/01/26 | 179 | 192 | 179 | 192 | 14,000 |
1998/01/23 | 174 | 177 | 169 | 169 | 28,000 |
1998/01/22 | 169 | 175 | 168 | 174 | 21,000 |
1998/01/21 | 170 | 170 | 166 | 168 | 18,000 |
1998/01/20 | 166 | 166 | 166 | 166 | 8,000 |
1998/01/19 | 169 | 169 | 166 | 166 | 9,000 |
1998/01/16 | 172 | 172 | 169 | 169 | 2,000 |
1998/01/13 | 180 | 180 | 180 | 180 | 2,000 |
1998/01/09 | 184 | 184 | 184 | 184 | 1,000 |
1998/01/08 | 190 | 190 | 190 | 190 | 2,000 |