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 |
|---|---|---|---|---|---|
| 2002/12/25 | 56 | 58 | 56 | 58 | 4,000 |
| 2002/12/24 | 52 | 52 | 52 | 52 | 1,000 |
| 2002/12/20 | 52 | 55 | 52 | 55 | 8,000 |
| 2002/12/19 | 52 | 56 | 52 | 56 | 2,000 |
| 2002/12/18 | 51 | 52 | 51 | 52 | 3,000 |
| 2002/12/17 | 51 | 55 | 51 | 51 | 5,000 |
| 2002/12/13 | 50 | 50 | 50 | 50 | 1,000 |
| 2002/12/12 | 55 | 55 | 55 | 55 | 1,000 |
| 2002/12/11 | 55 | 55 | 55 | 55 | 3,000 |
| 2002/12/10 | 53 | 61 | 53 | 61 | 3,000 |
| 2002/12/09 | 55 | 55 | 53 | 53 | 3,000 |
| 2002/12/06 | 52 | 52 | 52 | 52 | 1,000 |
| 2002/12/04 | 52 | 52 | 52 | 52 | 2,000 |
| 2002/12/02 | 56 | 56 | 56 | 56 | 1,000 |
| 2002/11/29 | 56 | 56 | 56 | 56 | 1,000 |
| 2002/11/28 | 53 | 53 | 53 | 53 | 1,000 |
| 2002/11/25 | 63 | 63 | 52 | 52 | 4,000 |
| 2002/11/22 | 53 | 53 | 52 | 52 | 4,000 |
| 2002/11/21 | 50 | 50 | 50 | 50 | 2,000 |
| 2002/11/14 | 56 | 60 | 56 | 60 | 3,000 |
| 2002/11/13 | 57 | 57 | 57 | 57 | 3,000 |
| 2002/11/12 | 62 | 62 | 62 | 62 | 1,000 |
| 2002/11/07 | 60 | 65 | 60 | 65 | 10,000 |
| 2002/11/05 | 55 | 55 | 55 | 55 | 2,000 |
| 2002/10/31 | 56 | 56 | 56 | 56 | 2,000 |
| 2002/10/29 | 56 | 56 | 56 | 56 | 2,000 |
| 2002/10/28 | 56 | 56 | 56 | 56 | 1,000 |
| 2002/10/25 | 58 | 65 | 58 | 65 | 2,000 |
| 2002/10/23 | 56 | 56 | 56 | 56 | 1,000 |
| 2002/10/22 | 55 | 55 | 55 | 55 | 1,000 |
| 2002/10/21 | 55 | 55 | 55 | 55 | 1,000 |
| 2002/10/18 | 55 | 55 | 52 | 55 | 3,000 |
| 2002/10/17 | 59 | 59 | 53 | 53 | 2,000 |
| 2002/10/11 | 59 | 60 | 55 | 60 | 7,000 |
| 2002/10/09 | 60 | 60 | 60 | 60 | 4,000 |
| 2002/10/08 | 60 | 60 | 60 | 60 | 9,000 |
| 2002/10/07 | 62 | 62 | 62 | 62 | 2,000 |
| 2002/10/03 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/10/01 | 63 | 63 | 63 | 63 | 1,000 |
| 2002/09/27 | 73 | 73 | 73 | 73 | 1,000 |
| 2002/09/25 | 73 | 73 | 73 | 73 | 1,000 |
| 2002/09/24 | 70 | 70 | 70 | 70 | 3,000 |
| 2002/09/19 | 66 | 70 | 66 | 70 | 3,000 |
| 2002/09/18 | 78 | 78 | 64 | 64 | 17,000 |
| 2002/09/17 | 75 | 79 | 75 | 79 | 10,000 |
| 2002/09/06 | 62 | 65 | 62 | 65 | 4,000 |
| 2002/09/05 | 62 | 63 | 62 | 63 | 2,000 |
| 2002/09/04 | 62 | 62 | 62 | 62 | 1,000 |
| 2002/09/03 | 62 | 62 | 62 | 62 | 1,000 |
| 2002/09/02 | 62 | 62 | 62 | 62 | 6,000 |
| 2002/08/30 | 65 | 65 | 65 | 65 | 2,000 |
| 2002/08/28 | 66 | 66 | 66 | 66 | 1,000 |
| 2002/08/27 | 66 | 66 | 66 | 66 | 1,000 |
| 2002/08/26 | 70 | 71 | 70 | 71 | 2,000 |
| 2002/08/23 | 72 | 72 | 72 | 72 | 1,000 |
| 2002/08/22 | 64 | 64 | 64 | 64 | 2,000 |
| 2002/08/20 | 65 | 65 | 65 | 65 | 4,000 |
| 2002/08/19 | 73 | 73 | 67 | 67 | 2,000 |
| 2002/08/15 | 65 | 65 | 65 | 65 | 4,000 |
| 2002/08/14 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/08/09 | 66 | 66 | 66 | 66 | 3,000 |
| 2002/08/08 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/08/01 | 73 | 73 | 70 | 70 | 4,000 |
| 2002/07/31 | 73 | 73 | 73 | 73 | 2,000 |
| 2002/07/30 | 72 | 72 | 72 | 72 | 2,000 |
| 2002/07/26 | 74 | 75 | 66 | 66 | 4,000 |
| 2002/07/25 | 74 | 74 | 74 | 74 | 1,000 |
| 2002/07/24 | 68 | 68 | 68 | 68 | 2,000 |
| 2002/07/19 | 66 | 66 | 65 | 65 | 2,000 |
| 2002/07/17 | 70 | 70 | 69 | 69 | 6,000 |
| 2002/07/15 | 75 | 75 | 75 | 75 | 1,000 |
| 2002/07/12 | 73 | 73 | 73 | 73 | 1,000 |
| 2002/07/10 | 75 | 75 | 71 | 71 | 4,000 |
| 2002/07/09 | 70 | 70 | 70 | 70 | 2,000 |
| 2002/07/08 | 70 | 70 | 70 | 70 | 4,000 |
| 2002/07/05 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/07/01 | 75 | 75 | 66 | 66 | 2,000 |
| 2002/06/28 | 75 | 75 | 75 | 75 | 4,000 |
| 2002/06/26 | 79 | 79 | 75 | 75 | 2,000 |
| 2002/06/25 | 79 | 79 | 68 | 68 | 3,000 |
| 2002/06/24 | 75 | 75 | 75 | 75 | 7,000 |
| 2002/06/21 | 70 | 72 | 70 | 72 | 3,000 |
| 2002/06/20 | 70 | 70 | 70 | 70 | 2,000 |
| 2002/06/19 | 70 | 70 | 70 | 70 | 2,000 |
| 2002/06/18 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/06/17 | 75 | 75 | 65 | 65 | 3,000 |
| 2002/06/13 | 72 | 72 | 72 | 72 | 3,000 |
| 2002/06/10 | 74 | 75 | 74 | 75 | 3,000 |
| 2002/06/07 | 75 | 75 | 75 | 75 | 1,000 |
| 2002/06/05 | 75 | 75 | 70 | 70 | 3,000 |
| 2002/06/04 | 75 | 75 | 75 | 75 | 1,000 |
| 2002/06/03 | 70 | 70 | 68 | 69 | 5,000 |
| 2002/05/31 | 82 | 82 | 75 | 75 | 3,000 |
| 2002/05/29 | 85 | 85 | 85 | 85 | 10,000 |
| 2002/05/28 | 84 | 86 | 83 | 85 | 7,000 |
| 2002/05/27 | 75 | 80 | 74 | 80 | 25,000 |
| 2002/05/24 | 75 | 80 | 75 | 75 | 16,000 |
| 2002/05/23 | 69 | 73 | 69 | 70 | 7,000 |
| 2002/05/22 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/05/20 | 66 | 66 | 66 | 66 | 3,000 |
| 2002/05/17 | 64 | 64 | 64 | 64 | 1,000 |
| 2002/05/13 | 65 | 65 | 65 | 65 | 1,000 |
| 2002/05/09 | 63 | 65 | 63 | 65 | 3,000 |
| 2002/05/08 | 61 | 61 | 61 | 61 | 3,000 |
| 2002/05/07 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/05/02 | 75 | 75 | 72 | 72 | 3,000 |
| 2002/04/30 | 73 | 73 | 72 | 72 | 8,000 |
| 2002/04/25 | 75 | 75 | 75 | 75 | 2,000 |
| 2002/04/24 | 80 | 80 | 73 | 73 | 2,000 |
| 2002/04/22 | 75 | 75 | 73 | 73 | 13,000 |
| 2002/04/19 | 73 | 75 | 73 | 75 | 11,000 |
| 2002/04/18 | 73 | 73 | 71 | 71 | 2,000 |
| 2002/04/17 | 75 | 75 | 75 | 75 | 5,000 |
| 2002/04/16 | 71 | 75 | 71 | 75 | 10,000 |
| 2002/04/15 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/04/12 | 71 | 71 | 71 | 71 | 5,000 |
| 2002/04/11 | 75 | 75 | 75 | 75 | 9,000 |
| 2002/04/09 | 72 | 72 | 72 | 72 | 2,000 |
| 2002/04/08 | 72 | 72 | 72 | 72 | 1,000 |
| 2002/04/05 | 75 | 75 | 72 | 72 | 8,000 |
| 2002/04/04 | 72 | 72 | 71 | 71 | 5,000 |
| 2002/04/03 | 71 | 71 | 71 | 71 | 2,000 |
| 2002/04/02 | 71 | 71 | 71 | 71 | 2,000 |
| 2002/03/27 | 70 | 70 | 70 | 70 | 1,000 |
| 2002/03/26 | 68 | 68 | 68 | 68 | 1,000 |
| 2002/03/25 | 80 | 80 | 80 | 80 | 2,000 |
| 2002/03/22 | 75 | 75 | 75 | 75 | 1,000 |
| 2002/03/20 | 80 | 80 | 80 | 80 | 5,000 |
| 2002/03/15 | 75 | 75 | 70 | 70 | 6,000 |
| 2002/03/13 | 80 | 80 | 80 | 80 | 1,000 |
| 2002/03/12 | 80 | 80 | 80 | 80 | 1,000 |
| 2002/03/11 | 85 | 86 | 85 | 86 | 3,000 |
| 2002/03/07 | 80 | 80 | 80 | 80 | 1,000 |
| 2002/02/27 | 70 | 95 | 70 | 95 | 9,000 |
| 2002/02/25 | 70 | 70 | 66 | 66 | 7,000 |
| 2002/02/21 | 66 | 70 | 66 | 70 | 8,000 |
| 2002/02/19 | 72 | 72 | 72 | 72 | 3,000 |
| 2002/02/15 | 71 | 74 | 60 | 74 | 16,000 |
| 2002/02/14 | 70 | 75 | 70 | 75 | 19,000 |
| 2002/02/12 | 75 | 75 | 75 | 75 | 1,000 |
| 2002/02/08 | 75 | 75 | 75 | 75 | 3,000 |
| 2002/02/07 | 63 | 63 | 63 | 63 | 1,000 |
| 2002/02/06 | 67 | 67 | 67 | 67 | 1,000 |
| 2002/02/05 | 68 | 68 | 63 | 68 | 8,000 |
| 2002/02/04 | 70 | 70 | 70 | 70 | 3,000 |
| 2002/02/01 | 70 | 70 | 70 | 70 | 15,000 |
| 2002/01/31 | 57 | 57 | 57 | 57 | 2,000 |
| 2002/01/30 | 67 | 67 | 67 | 67 | 2,000 |
| 2002/01/29 | 76 | 76 | 71 | 75 | 17,000 |
| 2002/01/28 | 67 | 77 | 67 | 77 | 5,000 |
| 2002/01/25 | 75 | 80 | 67 | 80 | 34,000 |
| 2002/01/24 | 65 | 78 | 65 | 78 | 93,000 |
| 2002/01/23 | 67 | 67 | 67 | 67 | 2,000 |
| 2002/01/22 | 68 | 69 | 65 | 69 | 14,000 |
| 2002/01/21 | 52 | 76 | 52 | 65 | 24,000 |
| 2002/01/18 | 53 | 53 | 51 | 51 | 10,000 |
| 2002/01/17 | 51 | 52 | 51 | 52 | 3,000 |
| 2002/01/16 | 55 | 55 | 50 | 51 | 15,000 |
| 2002/01/15 | 58 | 58 | 57 | 57 | 3,000 |
| 2002/01/11 | 60 | 61 | 60 | 61 | 8,000 |
| 2002/01/10 | 61 | 61 | 60 | 60 | 12,000 |
| 2002/01/09 | 60 | 61 | 60 | 61 | 5,000 |
| 2002/01/08 | 61 | 61 | 61 | 61 | 2,000 |
| 2002/01/07 | 60 | 61 | 60 | 61 | 4,000 |
| 2002/01/04 | 65 | 65 | 65 | 65 | 2,000 |