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 |
---|---|---|---|---|---|
2000/12/28 | 125 | 125 | 121 | 121 | 2,000 |
2000/12/27 | 130 | 130 | 125 | 125 | 2,000 |
2000/12/26 | 125 | 125 | 125 | 125 | 7,000 |
2000/12/25 | 124 | 135 | 124 | 135 | 4,000 |
2000/12/22 | 123 | 123 | 123 | 123 | 2,000 |
2000/12/21 | 135 | 135 | 120 | 120 | 4,000 |
2000/12/20 | 140 | 140 | 140 | 140 | 3,000 |
2000/12/19 | 145 | 145 | 145 | 145 | 3,000 |
2000/12/18 | 145 | 145 | 145 | 145 | 1,000 |
2000/12/12 | 145 | 145 | 145 | 145 | 1,000 |
2000/12/11 | 148 | 148 | 140 | 140 | 2,000 |
2000/12/08 | 150 | 150 | 150 | 150 | 2,000 |
2000/12/07 | 145 | 145 | 145 | 145 | 12,000 |
2000/12/05 | 148 | 148 | 138 | 138 | 3,000 |
2000/12/04 | 148 | 150 | 148 | 150 | 3,000 |
2000/11/30 | 150 | 150 | 150 | 150 | 1,000 |
2000/11/27 | 145 | 145 | 145 | 145 | 7,000 |
2000/11/24 | 150 | 150 | 143 | 145 | 5,000 |
2000/11/22 | 145 | 146 | 145 | 145 | 4,000 |
2000/11/21 | 148 | 148 | 148 | 148 | 5,000 |
2000/11/20 | 159 | 159 | 148 | 148 | 6,000 |
2000/11/17 | 165 | 165 | 165 | 165 | 8,000 |
2000/11/16 | 175 | 175 | 165 | 165 | 5,000 |
2000/11/15 | 165 | 170 | 165 | 170 | 2,000 |
2000/11/14 | 175 | 175 | 162 | 162 | 2,000 |
2000/11/13 | 160 | 160 | 159 | 160 | 7,000 |
2000/11/10 | 165 | 170 | 160 | 160 | 5,000 |
2000/11/08 | 165 | 165 | 165 | 165 | 1,000 |
2000/11/07 | 163 | 164 | 163 | 164 | 2,000 |
2000/11/06 | 165 | 165 | 165 | 165 | 1,000 |
2000/11/02 | 165 | 165 | 165 | 165 | 1,000 |
2000/10/30 | 162 | 162 | 162 | 162 | 1,000 |
2000/10/25 | 180 | 180 | 175 | 175 | 4,000 |
2000/10/24 | 170 | 170 | 170 | 170 | 2,000 |
2000/10/23 | 160 | 170 | 160 | 170 | 5,000 |
2000/10/20 | 154 | 160 | 154 | 160 | 4,000 |
2000/10/18 | 160 | 160 | 160 | 160 | 2,000 |
2000/10/17 | 160 | 160 | 160 | 160 | 1,000 |
2000/10/16 | 160 | 160 | 160 | 160 | 3,000 |
2000/10/13 | 160 | 160 | 160 | 160 | 2,000 |
2000/10/12 | 160 | 161 | 160 | 161 | 4,000 |
2000/10/11 | 171 | 171 | 160 | 160 | 5,000 |
2000/10/10 | 175 | 175 | 175 | 175 | 1,000 |
2000/10/06 | 175 | 175 | 175 | 175 | 6,000 |
2000/10/05 | 180 | 180 | 170 | 170 | 5,000 |
2000/10/04 | 180 | 180 | 180 | 180 | 2,000 |
2000/10/03 | 186 | 186 | 186 | 186 | 1,000 |
2000/10/02 | 185 | 190 | 185 | 185 | 3,000 |
2000/09/29 | 190 | 190 | 185 | 185 | 6,000 |
2000/09/26 | 186 | 186 | 186 | 186 | 2,000 |
2000/09/22 | 187 | 187 | 185 | 185 | 8,000 |
2000/09/21 | 186 | 186 | 186 | 186 | 4,000 |
2000/09/20 | 186 | 186 | 186 | 186 | 1,000 |
2000/09/19 | 186 | 186 | 186 | 186 | 1,000 |
2000/09/18 | 185 | 185 | 185 | 185 | 4,000 |
2000/09/14 | 190 | 190 | 190 | 190 | 1,000 |
2000/09/12 | 190 | 190 | 185 | 190 | 5,000 |
2000/09/11 | 200 | 200 | 190 | 190 | 7,000 |
2000/09/08 | 190 | 190 | 190 | 190 | 5,000 |
2000/09/07 | 199 | 199 | 199 | 199 | 1,000 |
2000/09/06 | 200 | 200 | 200 | 200 | 2,000 |
2000/09/05 | 200 | 201 | 200 | 200 | 11,000 |
2000/09/04 | 195 | 200 | 195 | 200 | 5,000 |
2000/09/01 | 200 | 200 | 195 | 195 | 11,000 |
2000/08/31 | 205 | 205 | 195 | 200 | 11,000 |
2000/08/30 | 205 | 205 | 205 | 205 | 1,000 |
2000/08/29 | 210 | 210 | 201 | 207 | 5,000 |
2000/08/25 | 201 | 202 | 200 | 200 | 7,000 |
2000/08/24 | 210 | 210 | 201 | 201 | 3,000 |
2000/08/23 | 210 | 210 | 210 | 210 | 3,000 |
2000/08/18 | 205 | 210 | 205 | 210 | 3,000 |
2000/08/17 | 205 | 205 | 205 | 205 | 4,000 |
2000/08/16 | 205 | 205 | 205 | 205 | 5,000 |
2000/08/15 | 201 | 205 | 201 | 205 | 2,000 |
2000/08/14 | 200 | 200 | 195 | 200 | 9,000 |
2000/08/11 | 200 | 200 | 200 | 200 | 3,000 |
2000/08/10 | 195 | 200 | 195 | 200 | 5,000 |
2000/08/08 | 196 | 200 | 196 | 200 | 6,000 |
2000/08/07 | 191 | 191 | 191 | 191 | 1,000 |
2000/08/04 | 197 | 197 | 190 | 190 | 5,000 |
2000/08/03 | 200 | 200 | 197 | 197 | 4,000 |
2000/08/02 | 200 | 200 | 200 | 200 | 5,000 |
2000/08/01 | 200 | 200 | 195 | 197 | 16,000 |
2000/07/31 | 201 | 201 | 200 | 200 | 12,000 |
2000/07/28 | 204 | 204 | 201 | 201 | 10,000 |
2000/07/27 | 202 | 204 | 202 | 204 | 2,000 |
2000/07/26 | 210 | 210 | 202 | 202 | 4,000 |
2000/07/24 | 210 | 210 | 208 | 210 | 11,000 |
2000/07/21 | 215 | 220 | 215 | 215 | 3,000 |
2000/07/19 | 220 | 220 | 215 | 215 | 5,000 |
2000/07/18 | 227 | 227 | 220 | 220 | 9,000 |
2000/07/17 | 226 | 227 | 226 | 227 | 2,000 |
2000/07/14 | 230 | 230 | 225 | 226 | 11,000 |
2000/07/13 | 230 | 239 | 230 | 230 | 5,000 |
2000/07/12 | 240 | 240 | 230 | 230 | 12,000 |
2000/07/11 | 242 | 245 | 236 | 236 | 15,000 |
2000/07/10 | 245 | 246 | 242 | 242 | 20,000 |
2000/07/07 | 240 | 245 | 240 | 243 | 24,000 |
2000/07/06 | 245 | 249 | 235 | 240 | 22,000 |
2000/07/05 | 245 | 245 | 240 | 240 | 20,000 |
2000/07/04 | 251 | 251 | 240 | 240 | 15,000 |
2000/07/03 | 237 | 250 | 237 | 250 | 23,000 |
2000/06/30 | 230 | 235 | 230 | 235 | 15,000 |
2000/06/29 | 230 | 230 | 230 | 230 | 11,000 |
2000/06/28 | 230 | 230 | 229 | 229 | 3,000 |
2000/06/27 | 228 | 230 | 228 | 230 | 8,000 |
2000/06/26 | 236 | 237 | 223 | 230 | 22,000 |
2000/06/23 | 260 | 260 | 231 | 235 | 12,000 |
2000/06/22 | 230 | 260 | 230 | 260 | 19,000 |
2000/06/21 | 222 | 230 | 222 | 230 | 11,000 |
2000/06/20 | 220 | 221 | 220 | 220 | 11,000 |
2000/06/19 | 215 | 220 | 215 | 219 | 11,000 |
2000/06/16 | 220 | 220 | 215 | 215 | 12,000 |
2000/06/15 | 220 | 221 | 220 | 221 | 9,000 |
2000/06/14 | 221 | 221 | 220 | 220 | 5,000 |
2000/06/13 | 225 | 225 | 220 | 220 | 5,000 |
2000/06/12 | 225 | 225 | 220 | 225 | 5,000 |
2000/06/09 | 214 | 214 | 214 | 214 | 1,000 |
2000/06/08 | 250 | 250 | 230 | 230 | 10,000 |
2000/06/07 | 200 | 275 | 200 | 250 | 33,000 |
2000/06/06 | 203 | 203 | 200 | 200 | 8,000 |
2000/06/05 | 205 | 205 | 200 | 205 | 9,000 |
2000/06/02 | 205 | 205 | 205 | 205 | 3,000 |
2000/06/01 | 201 | 205 | 200 | 205 | 9,000 |
2000/05/31 | 209 | 210 | 200 | 201 | 7,000 |
2000/05/30 | 210 | 210 | 210 | 210 | 1,000 |
2000/05/29 | 211 | 211 | 210 | 211 | 7,000 |
2000/05/25 | 210 | 220 | 210 | 220 | 3,000 |
2000/05/24 | 200 | 200 | 200 | 200 | 4,000 |
2000/05/23 | 220 | 220 | 200 | 200 | 5,000 |
2000/05/22 | 222 | 222 | 220 | 220 | 4,000 |
2000/05/18 | 232 | 232 | 232 | 232 | 2,000 |
2000/05/17 | 234 | 234 | 230 | 230 | 8,000 |
2000/05/12 | 235 | 235 | 235 | 235 | 1,000 |
2000/05/11 | 235 | 235 | 235 | 235 | 1,000 |
2000/05/10 | 241 | 245 | 240 | 245 | 5,000 |
2000/05/09 | 240 | 240 | 240 | 240 | 1,000 |
2000/05/08 | 240 | 240 | 240 | 240 | 1,000 |
2000/05/02 | 235 | 235 | 235 | 235 | 2,000 |
2000/05/01 | 241 | 245 | 235 | 235 | 6,000 |
2000/04/28 | 240 | 240 | 240 | 240 | 7,000 |
2000/04/27 | 240 | 240 | 240 | 240 | 2,000 |
2000/04/26 | 230 | 240 | 230 | 240 | 6,000 |
2000/04/25 | 230 | 230 | 230 | 230 | 3,000 |
2000/04/21 | 239 | 239 | 239 | 239 | 2,000 |
2000/04/20 | 220 | 240 | 220 | 240 | 3,000 |
2000/04/18 | 220 | 221 | 220 | 221 | 2,000 |
2000/04/14 | 249 | 249 | 240 | 240 | 4,000 |
2000/04/13 | 260 | 262 | 250 | 250 | 5,000 |
2000/04/12 | 263 | 263 | 262 | 262 | 5,000 |
2000/04/11 | 265 | 268 | 263 | 268 | 9,000 |
2000/04/07 | 260 | 270 | 260 | 270 | 11,000 |
2000/04/06 | 265 | 265 | 262 | 262 | 2,000 |
2000/04/05 | 270 | 270 | 261 | 262 | 5,000 |
2000/04/04 | 270 | 270 | 270 | 270 | 2,000 |
2000/04/03 | 280 | 280 | 261 | 271 | 5,000 |
2000/03/30 | 280 | 299 | 280 | 299 | 8,000 |
2000/03/29 | 271 | 300 | 260 | 300 | 20,000 |
2000/03/28 | 270 | 270 | 270 | 270 | 2,000 |
2000/03/27 | 290 | 290 | 270 | 270 | 4,000 |
2000/03/24 | 284 | 284 | 260 | 260 | 14,000 |
2000/03/23 | 280 | 280 | 280 | 280 | 5,000 |
2000/03/22 | 300 | 300 | 277 | 277 | 8,000 |
2000/03/21 | 295 | 300 | 295 | 295 | 8,000 |
2000/03/17 | 311 | 311 | 260 | 260 | 14,000 |
2000/03/16 | 310 | 310 | 294 | 308 | 23,000 |
2000/03/15 | 245 | 305 | 245 | 305 | 11,000 |
2000/03/14 | 240 | 242 | 240 | 242 | 32,000 |
2000/03/13 | 260 | 260 | 240 | 240 | 57,000 |
2000/03/10 | 294 | 295 | 260 | 260 | 9,000 |
2000/03/09 | 299 | 299 | 290 | 299 | 16,000 |
2000/03/08 | 256 | 300 | 256 | 300 | 28,000 |
2000/03/07 | 290 | 290 | 230 | 230 | 7,000 |
2000/03/06 | 290 | 290 | 280 | 290 | 10,000 |
2000/03/03 | 290 | 290 | 280 | 280 | 3,000 |
2000/03/02 | 290 | 290 | 285 | 290 | 5,000 |
2000/03/01 | 334 | 335 | 290 | 290 | 20,000 |
2000/02/29 | 283 | 338 | 283 | 338 | 49,000 |
2000/02/28 | 280 | 280 | 275 | 280 | 11,000 |
2000/02/25 | 279 | 279 | 275 | 277 | 7,000 |
2000/02/24 | 280 | 280 | 280 | 280 | 2,000 |
2000/02/23 | 265 | 265 | 265 | 265 | 2,000 |
2000/02/22 | 265 | 265 | 265 | 265 | 2,000 |
2000/02/18 | 261 | 280 | 261 | 280 | 14,000 |
2000/02/17 | 260 | 260 | 260 | 260 | 1,000 |
2000/02/16 | 251 | 255 | 251 | 255 | 2,000 |
2000/02/15 | 290 | 299 | 285 | 290 | 18,000 |
2000/02/14 | 281 | 300 | 281 | 294 | 24,000 |
2000/02/10 | 250 | 290 | 249 | 279 | 29,000 |
2000/02/09 | 222 | 250 | 222 | 250 | 17,000 |
2000/02/08 | 210 | 220 | 206 | 220 | 15,000 |
2000/02/07 | 200 | 206 | 200 | 205 | 5,000 |
2000/02/04 | 201 | 201 | 200 | 200 | 3,000 |
2000/02/03 | 200 | 200 | 200 | 200 | 9,000 |
2000/02/02 | 200 | 200 | 200 | 200 | 3,000 |
2000/02/01 | 200 | 203 | 200 | 203 | 6,000 |
2000/01/31 | 200 | 200 | 190 | 200 | 9,000 |
2000/01/28 | 195 | 200 | 195 | 200 | 4,000 |
2000/01/27 | 200 | 200 | 195 | 195 | 7,000 |
2000/01/26 | 200 | 200 | 200 | 200 | 3,000 |
2000/01/25 | 200 | 200 | 200 | 200 | 4,000 |
2000/01/24 | 200 | 205 | 200 | 205 | 5,000 |
2000/01/21 | 200 | 200 | 200 | 200 | 7,000 |
2000/01/20 | 210 | 210 | 200 | 200 | 3,000 |
2000/01/19 | 200 | 200 | 192 | 200 | 3,000 |
2000/01/18 | 210 | 210 | 205 | 205 | 2,000 |
2000/01/17 | 220 | 220 | 200 | 200 | 2,000 |
2000/01/14 | 239 | 239 | 230 | 230 | 5,000 |
2000/01/13 | 220 | 250 | 220 | 250 | 6,000 |
2000/01/12 | 203 | 203 | 202 | 203 | 5,000 |
2000/01/11 | 185 | 200 | 185 | 200 | 4,000 |
2000/01/07 | 185 | 190 | 185 | 190 | 10,000 |
2000/01/05 | 190 | 190 | 190 | 190 | 3,000 |