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 |
---|---|---|---|---|---|
2001/12/28 | 60 | 60 | 60 | 60 | 2,000 |
2001/12/27 | 55 | 60 | 55 | 60 | 15,000 |
2001/12/26 | 52 | 55 | 51 | 55 | 9,000 |
2001/12/25 | 60 | 60 | 51 | 51 | 5,000 |
2001/12/18 | 55 | 60 | 50 | 60 | 28,000 |
2001/12/14 | 61 | 61 | 61 | 61 | 1,000 |
2001/12/13 | 60 | 60 | 60 | 60 | 1,000 |
2001/12/12 | 60 | 60 | 60 | 60 | 4,000 |
2001/12/11 | 60 | 60 | 60 | 60 | 3,000 |
2001/12/10 | 61 | 61 | 60 | 60 | 2,000 |
2001/12/07 | 66 | 66 | 60 | 60 | 14,000 |
2001/12/06 | 66 | 67 | 66 | 66 | 15,000 |
2001/12/04 | 66 | 66 | 65 | 66 | 3,000 |
2001/12/03 | 70 | 70 | 66 | 66 | 2,000 |
2001/11/27 | 70 | 70 | 68 | 70 | 8,000 |
2001/11/26 | 71 | 71 | 66 | 66 | 7,000 |
2001/11/22 | 78 | 78 | 78 | 78 | 1,000 |
2001/11/20 | 79 | 79 | 79 | 79 | 1,000 |
2001/11/19 | 80 | 80 | 80 | 80 | 2,000 |
2001/11/16 | 72 | 72 | 71 | 71 | 2,000 |
2001/11/14 | 72 | 72 | 71 | 71 | 12,000 |
2001/11/09 | 82 | 82 | 82 | 82 | 2,000 |
2001/11/08 | 82 | 82 | 82 | 82 | 4,000 |
2001/11/06 | 80 | 80 | 80 | 80 | 5,000 |
2001/11/05 | 81 | 81 | 80 | 80 | 4,000 |
2001/11/02 | 87 | 87 | 87 | 87 | 1,000 |
2001/11/01 | 87 | 87 | 87 | 87 | 2,000 |
2001/10/31 | 87 | 87 | 87 | 87 | 2,000 |
2001/10/25 | 95 | 95 | 95 | 95 | 1,000 |
2001/10/23 | 85 | 85 | 85 | 85 | 1,000 |
2001/10/22 | 83 | 83 | 83 | 83 | 2,000 |
2001/10/15 | 83 | 83 | 83 | 83 | 3,000 |
2001/10/11 | 80 | 80 | 74 | 74 | 3,000 |
2001/10/05 | 80 | 80 | 80 | 80 | 1,000 |
2001/10/03 | 83 | 83 | 81 | 81 | 4,000 |
2001/10/01 | 81 | 81 | 81 | 81 | 1,000 |
2001/09/25 | 84 | 84 | 84 | 84 | 1,000 |
2001/09/21 | 84 | 84 | 84 | 84 | 3,000 |
2001/09/20 | 82 | 82 | 82 | 82 | 1,000 |
2001/09/19 | 81 | 82 | 81 | 82 | 4,000 |
2001/09/17 | 81 | 81 | 81 | 81 | 2,000 |
2001/09/14 | 81 | 81 | 80 | 80 | 3,000 |
2001/09/12 | 81 | 81 | 80 | 81 | 8,000 |
2001/09/11 | 88 | 88 | 88 | 88 | 1,000 |
2001/09/10 | 89 | 90 | 89 | 89 | 4,000 |
2001/09/07 | 89 | 89 | 89 | 89 | 1,000 |
2001/09/06 | 85 | 90 | 85 | 90 | 11,000 |
2001/09/05 | 90 | 90 | 85 | 90 | 3,000 |
2001/09/04 | 94 | 94 | 90 | 90 | 2,000 |
2001/09/03 | 94 | 94 | 94 | 94 | 3,000 |
2001/08/31 | 99 | 99 | 94 | 94 | 4,000 |
2001/08/30 | 100 | 100 | 100 | 100 | 3,000 |
2001/08/29 | 103 | 103 | 100 | 100 | 5,000 |
2001/08/28 | 104 | 104 | 104 | 104 | 3,000 |
2001/08/27 | 103 | 104 | 103 | 104 | 6,000 |
2001/08/24 | 104 | 104 | 104 | 104 | 3,000 |
2001/08/23 | 103 | 103 | 103 | 103 | 1,000 |
2001/08/22 | 102 | 102 | 102 | 102 | 4,000 |
2001/08/21 | 102 | 102 | 102 | 102 | 1,000 |
2001/08/20 | 102 | 102 | 102 | 102 | 4,000 |
2001/08/17 | 103 | 103 | 102 | 102 | 3,000 |
2001/08/16 | 103 | 103 | 103 | 103 | 1,000 |
2001/08/15 | 102 | 102 | 102 | 102 | 1,000 |
2001/08/14 | 105 | 105 | 105 | 105 | 1,000 |
2001/08/13 | 103 | 110 | 103 | 108 | 3,000 |
2001/08/10 | 109 | 109 | 103 | 103 | 3,000 |
2001/08/08 | 110 | 110 | 110 | 110 | 1,000 |
2001/08/07 | 110 | 110 | 110 | 110 | 2,000 |
2001/08/03 | 110 | 110 | 110 | 110 | 1,000 |
2001/08/02 | 110 | 110 | 110 | 110 | 1,000 |
2001/08/01 | 112 | 112 | 112 | 112 | 2,000 |
2001/07/30 | 116 | 116 | 112 | 112 | 2,000 |
2001/07/27 | 116 | 116 | 116 | 116 | 1,000 |
2001/07/26 | 115 | 121 | 115 | 121 | 3,000 |
2001/07/25 | 115 | 115 | 115 | 115 | 1,000 |
2001/07/19 | 119 | 120 | 119 | 120 | 2,000 |
2001/07/18 | 120 | 120 | 120 | 120 | 2,000 |
2001/07/16 | 126 | 126 | 126 | 126 | 1,000 |
2001/07/10 | 130 | 132 | 130 | 132 | 5,000 |
2001/07/09 | 129 | 129 | 129 | 129 | 1,000 |
2001/07/06 | 132 | 132 | 132 | 132 | 1,000 |
2001/07/05 | 132 | 132 | 132 | 132 | 1,000 |
2001/07/04 | 132 | 132 | 132 | 132 | 1,000 |
2001/07/03 | 130 | 138 | 130 | 138 | 4,000 |
2001/07/02 | 131 | 133 | 131 | 133 | 4,000 |
2001/06/29 | 131 | 131 | 131 | 131 | 1,000 |
2001/06/28 | 129 | 130 | 129 | 130 | 4,000 |
2001/06/27 | 129 | 129 | 129 | 129 | 1,000 |
2001/06/26 | 129 | 129 | 129 | 129 | 2,000 |
2001/06/25 | 133 | 133 | 129 | 129 | 5,000 |
2001/06/22 | 129 | 129 | 129 | 129 | 1,000 |
2001/06/21 | 130 | 131 | 130 | 130 | 7,000 |
2001/06/20 | 130 | 130 | 130 | 130 | 4,000 |
2001/06/19 | 130 | 131 | 130 | 131 | 2,000 |
2001/06/18 | 130 | 130 | 130 | 130 | 2,000 |
2001/06/15 | 132 | 132 | 131 | 131 | 4,000 |
2001/06/14 | 130 | 130 | 130 | 130 | 9,000 |
2001/06/13 | 130 | 132 | 130 | 132 | 2,000 |
2001/06/12 | 130 | 131 | 130 | 131 | 2,000 |
2001/06/11 | 130 | 130 | 130 | 130 | 2,000 |
2001/06/08 | 131 | 131 | 131 | 131 | 1,000 |
2001/06/07 | 135 | 135 | 130 | 130 | 8,000 |
2001/06/06 | 135 | 135 | 135 | 135 | 2,000 |
2001/06/05 | 135 | 135 | 135 | 135 | 2,000 |
2001/06/04 | 124 | 135 | 124 | 135 | 3,000 |
2001/06/01 | 139 | 139 | 139 | 139 | 1,000 |
2001/05/31 | 140 | 140 | 140 | 140 | 2,000 |
2001/05/30 | 140 | 140 | 140 | 140 | 2,000 |
2001/05/28 | 149 | 149 | 149 | 149 | 2,000 |
2001/05/25 | 150 | 150 | 149 | 149 | 5,000 |
2001/05/24 | 149 | 149 | 149 | 149 | 1,000 |
2001/05/23 | 149 | 149 | 149 | 149 | 4,000 |
2001/05/22 | 150 | 150 | 149 | 149 | 2,000 |
2001/05/18 | 154 | 154 | 149 | 149 | 15,000 |
2001/05/15 | 155 | 155 | 155 | 155 | 4,000 |
2001/05/14 | 155 | 155 | 155 | 155 | 1,000 |
2001/05/11 | 151 | 155 | 148 | 155 | 11,000 |
2001/05/08 | 147 | 147 | 147 | 147 | 2,000 |
2001/05/07 | 145 | 150 | 140 | 145 | 18,000 |
2001/05/02 | 152 | 152 | 152 | 152 | 2,000 |
2001/05/01 | 150 | 152 | 150 | 152 | 2,000 |
2001/04/27 | 150 | 150 | 150 | 150 | 6,000 |
2001/04/26 | 145 | 146 | 145 | 146 | 3,000 |
2001/04/25 | 150 | 150 | 150 | 150 | 2,000 |
2001/04/24 | 145 | 145 | 145 | 145 | 6,000 |
2001/04/23 | 145 | 145 | 145 | 145 | 2,000 |
2001/04/19 | 145 | 145 | 145 | 145 | 2,000 |
2001/04/18 | 144 | 145 | 144 | 145 | 4,000 |
2001/04/13 | 145 | 145 | 141 | 141 | 10,000 |
2001/04/09 | 142 | 142 | 142 | 142 | 2,000 |
2001/04/06 | 146 | 146 | 142 | 142 | 7,000 |
2001/04/05 | 140 | 140 | 140 | 140 | 1,000 |
2001/04/04 | 145 | 145 | 140 | 140 | 2,000 |
2001/04/02 | 151 | 151 | 146 | 146 | 6,000 |
2001/03/30 | 150 | 150 | 150 | 150 | 1,000 |
2001/03/29 | 145 | 145 | 145 | 145 | 1,000 |
2001/03/28 | 141 | 141 | 141 | 141 | 2,000 |
2001/03/27 | 139 | 140 | 139 | 139 | 4,000 |
2001/03/26 | 140 | 140 | 135 | 135 | 3,000 |
2001/03/23 | 155 | 155 | 135 | 135 | 9,000 |
2001/03/22 | 132 | 135 | 132 | 135 | 3,000 |
2001/03/21 | 129 | 130 | 127 | 130 | 10,000 |
2001/03/19 | 128 | 130 | 127 | 127 | 6,000 |
2001/03/16 | 129 | 130 | 129 | 130 | 2,000 |
2001/03/15 | 129 | 129 | 126 | 126 | 5,000 |
2001/03/14 | 130 | 130 | 130 | 130 | 2,000 |
2001/03/13 | 130 | 130 | 128 | 128 | 6,000 |
2001/03/12 | 139 | 139 | 139 | 139 | 1,000 |
2001/03/06 | 128 | 128 | 128 | 128 | 3,000 |
2001/03/02 | 129 | 129 | 128 | 128 | 2,000 |
2001/03/01 | 135 | 135 | 128 | 128 | 4,000 |
2001/02/27 | 140 | 140 | 135 | 135 | 4,000 |
2001/02/26 | 140 | 140 | 126 | 126 | 4,000 |
2001/02/23 | 149 | 149 | 145 | 145 | 5,000 |
2001/02/21 | 150 | 150 | 150 | 150 | 1,000 |
2001/02/20 | 149 | 149 | 149 | 149 | 1,000 |
2001/02/19 | 150 | 150 | 150 | 150 | 3,000 |
2001/02/15 | 158 | 158 | 158 | 158 | 1,000 |
2001/02/14 | 170 | 170 | 160 | 160 | 4,000 |
2001/02/13 | 151 | 174 | 151 | 173 | 25,000 |
2001/02/09 | 145 | 145 | 145 | 145 | 2,000 |
2001/02/08 | 157 | 157 | 142 | 142 | 6,000 |
2001/02/05 | 137 | 137 | 137 | 137 | 4,000 |
2001/02/01 | 134 | 134 | 134 | 134 | 7,000 |
2001/01/31 | 135 | 135 | 134 | 134 | 2,000 |
2001/01/30 | 137 | 137 | 135 | 135 | 2,000 |
2001/01/26 | 130 | 135 | 130 | 135 | 4,000 |
2001/01/22 | 136 | 136 | 136 | 136 | 7,000 |
2001/01/19 | 130 | 136 | 130 | 136 | 10,000 |
2001/01/18 | 119 | 123 | 119 | 122 | 8,000 |
2001/01/17 | 120 | 120 | 119 | 119 | 2,000 |
2001/01/15 | 119 | 119 | 117 | 119 | 4,000 |
2001/01/12 | 119 | 119 | 119 | 119 | 1,000 |
2001/01/11 | 119 | 119 | 119 | 119 | 1,000 |