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 |
---|---|---|---|---|---|
2005/12/30 | 227 | 227 | 223 | 223 | 52,000 |
2005/12/29 | 230 | 233 | 227 | 228 | 93,000 |
2005/12/28 | 226 | 239 | 224 | 235 | 83,000 |
2005/12/27 | 227 | 230 | 222 | 224 | 58,000 |
2005/12/26 | 230 | 231 | 223 | 223 | 57,000 |
2005/12/22 | 230 | 230 | 224 | 226 | 174,000 |
2005/12/21 | 235 | 237 | 228 | 230 | 86,000 |
2005/12/20 | 237 | 237 | 228 | 235 | 112,000 |
2005/12/19 | 253 | 253 | 244 | 244 | 130,000 |
2005/12/16 | 261 | 263 | 250 | 251 | 292,000 |
2005/12/15 | 250 | 293 | 250 | 256 | 2,390,000 |
2005/12/14 | 253 | 254 | 246 | 247 | 127,000 |
2005/12/13 | 252 | 266 | 248 | 256 | 138,000 |
2005/12/12 | 255 | 255 | 247 | 250 | 75,000 |
2005/12/09 | 249 | 257 | 240 | 253 | 108,000 |
2005/12/08 | 256 | 256 | 249 | 250 | 64,000 |
2005/12/07 | 258 | 260 | 252 | 255 | 71,000 |
2005/12/06 | 254 | 271 | 249 | 260 | 233,000 |
2005/12/05 | 263 | 263 | 253 | 254 | 94,000 |
2005/12/02 | 268 | 270 | 257 | 261 | 102,000 |
2005/12/01 | 270 | 279 | 261 | 267 | 181,000 |
2005/11/30 | 283 | 289 | 269 | 274 | 703,000 |
2005/11/29 | 280 | 291 | 265 | 268 | 903,000 |
2005/11/28 | 243 | 306 | 242 | 295 | 3,622,000 |
2005/11/25 | 250 | 250 | 230 | 233 | 307,000 |
2005/11/24 | 270 | 294 | 247 | 253 | 711,000 |
2005/11/22 | 271 | 324 | 271 | 273 | 4,332,000 |
2005/11/21 | 219 | 295 | 216 | 271 | 5,150,000 |
2005/11/18 | 227 | 234 | 214 | 215 | 989,000 |
2005/11/17 | 198 | 242 | 195 | 237 | 3,675,000 |
2005/11/16 | 192 | 195 | 186 | 195 | 56,000 |
2005/11/15 | 191 | 194 | 190 | 192 | 39,000 |
2005/11/14 | 194 | 199 | 194 | 199 | 24,000 |
2005/11/11 | 197 | 198 | 190 | 195 | 16,000 |
2005/11/10 | 196 | 196 | 190 | 192 | 42,000 |
2005/11/09 | 200 | 200 | 194 | 197 | 32,000 |
2005/11/08 | 203 | 204 | 200 | 200 | 41,000 |
2005/11/07 | 203 | 205 | 200 | 203 | 108,000 |
2005/11/04 | 192 | 205 | 192 | 198 | 764,000 |
2005/11/02 | 185 | 191 | 185 | 191 | 110,000 |
2005/11/01 | 186 | 187 | 185 | 186 | 22,000 |
2005/10/31 | 186 | 187 | 181 | 185 | 33,000 |
2005/10/28 | 189 | 189 | 187 | 187 | 4,000 |
2005/10/27 | 188 | 190 | 188 | 190 | 18,000 |
2005/10/26 | 188 | 189 | 185 | 185 | 33,000 |
2005/10/25 | 188 | 188 | 184 | 184 | 6,000 |
2005/10/24 | 189 | 189 | 187 | 187 | 8,000 |
2005/10/21 | 188 | 188 | 180 | 187 | 20,000 |
2005/10/20 | 183 | 189 | 183 | 187 | 27,000 |
2005/10/19 | 184 | 184 | 182 | 182 | 25,000 |
2005/10/18 | 187 | 187 | 186 | 186 | 20,000 |
2005/10/17 | 189 | 189 | 186 | 187 | 33,000 |
2005/10/14 | 190 | 193 | 190 | 190 | 37,000 |
2005/10/13 | 193 | 207 | 186 | 188 | 284,000 |
2005/10/12 | 197 | 197 | 186 | 186 | 19,000 |
2005/10/11 | 191 | 198 | 188 | 198 | 19,000 |
2005/10/07 | 190 | 190 | 190 | 190 | 2,000 |
2005/10/06 | 193 | 193 | 193 | 193 | 2,000 |
2005/10/05 | 195 | 195 | 193 | 193 | 9,000 |
2005/10/04 | 194 | 195 | 193 | 195 | 19,000 |
2005/10/03 | 189 | 192 | 188 | 192 | 11,000 |
2005/09/30 | 191 | 191 | 188 | 188 | 8,000 |
2005/09/29 | 194 | 194 | 190 | 193 | 21,000 |
2005/09/28 | 185 | 190 | 185 | 188 | 23,000 |
2005/09/27 | 196 | 196 | 188 | 188 | 43,000 |
2005/09/26 | 198 | 199 | 195 | 195 | 24,000 |
2005/09/22 | 201 | 201 | 195 | 197 | 54,000 |
2005/09/21 | 199 | 200 | 197 | 197 | 43,000 |
2005/09/20 | 200 | 200 | 184 | 199 | 74,000 |
2005/09/16 | 200 | 200 | 196 | 196 | 48,000 |
2005/09/15 | 202 | 202 | 198 | 198 | 48,000 |
2005/09/14 | 200 | 200 | 198 | 200 | 34,000 |
2005/09/13 | 200 | 202 | 199 | 200 | 37,000 |
2005/09/12 | 200 | 200 | 199 | 199 | 21,000 |
2005/09/09 | 199 | 203 | 199 | 199 | 18,000 |
2005/09/08 | 199 | 208 | 198 | 198 | 77,000 |
2005/09/07 | 200 | 200 | 197 | 199 | 20,000 |
2005/09/06 | 198 | 201 | 198 | 200 | 14,000 |
2005/09/05 | 197 | 198 | 196 | 197 | 11,000 |
2005/09/02 | 207 | 217 | 195 | 195 | 323,000 |
2005/09/01 | 194 | 202 | 189 | 202 | 82,000 |
2005/08/31 | 190 | 194 | 187 | 190 | 18,000 |
2005/08/30 | 189 | 193 | 189 | 190 | 19,000 |
2005/08/29 | 192 | 192 | 187 | 189 | 17,000 |
2005/08/26 | 194 | 194 | 191 | 191 | 21,000 |
2005/08/25 | 192 | 195 | 192 | 192 | 39,000 |
2005/08/24 | 202 | 204 | 190 | 199 | 210,000 |
2005/08/23 | 187 | 222 | 187 | 200 | 1,433,000 |
2005/08/22 | 187 | 187 | 187 | 187 | 12,000 |
2005/08/19 | 192 | 192 | 187 | 188 | 19,000 |
2005/08/18 | 188 | 191 | 188 | 191 | 15,000 |
2005/08/17 | 190 | 193 | 189 | 193 | 10,000 |
2005/08/16 | 195 | 195 | 190 | 190 | 4,000 |
2005/08/15 | 190 | 199 | 190 | 190 | 30,000 |
2005/08/12 | 190 | 190 | 190 | 190 | 5,000 |
2005/08/11 | 192 | 194 | 189 | 192 | 15,000 |
2005/08/10 | 190 | 195 | 187 | 195 | 24,000 |
2005/08/09 | 183 | 189 | 183 | 186 | 21,000 |
2005/08/08 | 176 | 183 | 176 | 183 | 25,000 |
2005/08/05 | 190 | 195 | 186 | 186 | 32,000 |
2005/08/04 | 198 | 198 | 188 | 192 | 66,000 |
2005/08/03 | 207 | 207 | 198 | 198 | 96,000 |
2005/08/02 | 203 | 207 | 195 | 202 | 92,000 |
2005/08/01 | 209 | 209 | 198 | 198 | 58,000 |
2005/07/29 | 210 | 210 | 199 | 204 | 90,000 |
2005/07/28 | 195 | 208 | 194 | 208 | 186,000 |
2005/07/27 | 192 | 194 | 190 | 193 | 27,000 |
2005/07/26 | 188 | 188 | 186 | 187 | 38,000 |
2005/07/25 | 185 | 188 | 185 | 188 | 22,000 |
2005/07/22 | 187 | 187 | 184 | 187 | 33,000 |
2005/07/21 | 185 | 187 | 183 | 187 | 8,000 |
2005/07/20 | 185 | 186 | 183 | 185 | 21,000 |
2005/07/19 | 189 | 190 | 183 | 185 | 47,000 |
2005/07/15 | 197 | 211 | 184 | 187 | 261,000 |
2005/07/14 | 186 | 195 | 186 | 192 | 110,000 |
2005/07/13 | 183 | 188 | 181 | 185 | 29,000 |
2005/07/12 | 179 | 186 | 178 | 185 | 15,000 |
2005/07/11 | 182 | 187 | 178 | 184 | 70,000 |
2005/07/08 | 176 | 187 | 176 | 187 | 23,000 |
2005/07/07 | 178 | 181 | 178 | 180 | 24,000 |
2005/07/06 | 175 | 176 | 175 | 175 | 11,000 |
2005/07/05 | 180 | 180 | 175 | 176 | 35,000 |
2005/07/04 | 181 | 181 | 180 | 180 | 31,000 |
2005/07/01 | 186 | 186 | 182 | 182 | 30,000 |
2005/06/30 | 182 | 186 | 182 | 183 | 23,000 |
2005/06/29 | 185 | 188 | 181 | 187 | 28,000 |
2005/06/28 | 189 | 196 | 185 | 190 | 115,000 |
2005/06/27 | 181 | 185 | 181 | 184 | 26,000 |
2005/06/24 | 179 | 182 | 179 | 182 | 45,000 |
2005/06/23 | 178 | 188 | 177 | 177 | 146,000 |
2005/06/22 | 172 | 175 | 172 | 175 | 13,000 |
2005/06/21 | 175 | 177 | 171 | 171 | 32,000 |
2005/06/20 | 174 | 175 | 170 | 174 | 29,000 |
2005/06/17 | 174 | 175 | 172 | 173 | 26,000 |
2005/06/16 | 173 | 176 | 172 | 172 | 27,000 |
2005/06/15 | 174 | 175 | 172 | 173 | 19,000 |
2005/06/14 | 172 | 172 | 170 | 170 | 17,000 |
2005/06/13 | 175 | 175 | 170 | 170 | 10,000 |
2005/06/10 | 169 | 173 | 167 | 173 | 19,000 |
2005/06/09 | 174 | 174 | 169 | 169 | 15,000 |
2005/06/08 | 173 | 175 | 168 | 174 | 24,000 |
2005/06/07 | 170 | 173 | 169 | 172 | 13,000 |
2005/06/06 | 175 | 175 | 171 | 171 | 17,000 |
2005/06/03 | 175 | 179 | 173 | 176 | 31,000 |
2005/06/02 | 177 | 178 | 167 | 178 | 26,000 |
2005/06/01 | 177 | 180 | 176 | 176 | 34,000 |
2005/05/31 | 184 | 184 | 177 | 180 | 32,000 |
2005/05/30 | 180 | 199 | 175 | 180 | 254,000 |
2005/05/27 | 172 | 173 | 161 | 161 | 35,000 |
2005/05/26 | 180 | 180 | 171 | 173 | 38,000 |
2005/05/25 | 185 | 185 | 176 | 177 | 45,000 |
2005/05/24 | 180 | 200 | 175 | 184 | 412,000 |
2005/05/23 | 180 | 185 | 170 | 175 | 138,000 |
2005/05/20 | 191 | 191 | 181 | 183 | 30,000 |
2005/05/19 | 184 | 190 | 184 | 189 | 12,000 |
2005/05/18 | 182 | 186 | 182 | 183 | 24,000 |
2005/05/17 | 186 | 196 | 182 | 183 | 49,000 |
2005/05/16 | 198 | 201 | 185 | 187 | 97,000 |
2005/05/13 | 200 | 203 | 196 | 199 | 41,000 |
2005/05/12 | 202 | 207 | 195 | 198 | 202,000 |
2005/05/11 | 195 | 232 | 194 | 210 | 1,435,000 |
2005/05/10 | 188 | 194 | 186 | 193 | 100,000 |
2005/05/09 | 192 | 192 | 182 | 184 | 50,000 |
2005/05/06 | 189 | 193 | 188 | 188 | 51,000 |
2005/05/02 | 199 | 199 | 182 | 188 | 36,000 |
2005/04/28 | 194 | 200 | 191 | 191 | 33,000 |
2005/04/27 | 190 | 199 | 188 | 193 | 58,000 |
2005/04/26 | 202 | 202 | 190 | 198 | 72,000 |
2005/04/25 | 210 | 219 | 200 | 200 | 146,000 |
2005/04/22 | 224 | 225 | 208 | 211 | 292,000 |
2005/04/21 | 186 | 220 | 182 | 209 | 901,000 |
2005/04/20 | 241 | 242 | 183 | 188 | 1,423,000 |
2005/04/19 | 162 | 211 | 162 | 211 | 807,000 |
2005/04/18 | 174 | 174 | 157 | 161 | 205,000 |
2005/04/15 | 182 | 184 | 172 | 178 | 197,000 |
2005/04/14 | 217 | 247 | 182 | 192 | 1,911,000 |
2005/04/13 | 163 | 207 | 163 | 207 | 2,174,000 |
2005/04/12 | 165 | 166 | 156 | 157 | 105,000 |
2005/04/11 | 171 | 195 | 160 | 160 | 696,000 |
2005/04/08 | 156 | 197 | 156 | 170 | 1,192,000 |
2005/04/07 | 145 | 155 | 142 | 153 | 67,000 |
2005/04/06 | 144 | 145 | 143 | 144 | 6,000 |
2005/04/05 | 144 | 144 | 144 | 144 | 2,000 |
2005/04/04 | 148 | 148 | 148 | 148 | 1,000 |
2005/04/01 | 146 | 149 | 143 | 149 | 8,000 |
2005/03/31 | 146 | 150 | 146 | 150 | 8,000 |
2005/03/30 | 141 | 151 | 141 | 150 | 11,000 |
2005/03/29 | 142 | 146 | 141 | 146 | 13,000 |
2005/03/28 | 144 | 144 | 140 | 140 | 17,000 |
2005/03/25 | 151 | 151 | 144 | 150 | 10,000 |
2005/03/24 | 151 | 151 | 144 | 144 | 39,000 |
2005/03/23 | 153 | 158 | 152 | 152 | 15,000 |
2005/03/22 | 152 | 154 | 152 | 153 | 10,000 |
2005/03/18 | 149 | 150 | 149 | 150 | 7,000 |
2005/03/17 | 150 | 151 | 146 | 146 | 16,000 |
2005/03/16 | 150 | 150 | 148 | 148 | 7,000 |
2005/03/15 | 150 | 151 | 150 | 150 | 27,000 |
2005/03/14 | 152 | 152 | 148 | 150 | 17,000 |
2005/03/11 | 154 | 154 | 148 | 149 | 13,000 |
2005/03/10 | 152 | 156 | 149 | 153 | 36,000 |
2005/03/09 | 158 | 160 | 150 | 154 | 55,000 |
2005/03/08 | 155 | 158 | 155 | 157 | 31,000 |
2005/03/07 | 146 | 158 | 145 | 151 | 75,000 |
2005/03/04 | 146 | 150 | 146 | 149 | 54,000 |
2005/03/03 | 140 | 145 | 140 | 145 | 12,000 |
2005/03/02 | 142 | 142 | 142 | 142 | 5,000 |
2005/03/01 | 143 | 145 | 140 | 140 | 22,000 |
2005/02/28 | 145 | 145 | 138 | 139 | 9,000 |
2005/02/25 | 137 | 142 | 136 | 142 | 30,000 |
2005/02/24 | 141 | 149 | 140 | 141 | 23,000 |
2005/02/23 | 130 | 146 | 130 | 140 | 140,000 |
2005/02/22 | 127 | 131 | 125 | 131 | 26,000 |
2005/02/21 | 132 | 134 | 125 | 125 | 42,000 |
2005/02/18 | 134 | 135 | 134 | 135 | 4,000 |
2005/02/17 | 134 | 135 | 132 | 135 | 20,000 |
2005/02/16 | 136 | 136 | 136 | 136 | 3,000 |
2005/02/15 | 138 | 140 | 134 | 135 | 13,000 |
2005/02/14 | 134 | 138 | 131 | 138 | 27,000 |
2005/02/10 | 136 | 136 | 133 | 134 | 12,000 |
2005/02/09 | 136 | 136 | 133 | 136 | 20,000 |
2005/02/08 | 132 | 140 | 132 | 137 | 54,000 |
2005/02/07 | 140 | 143 | 140 | 141 | 17,000 |
2005/02/04 | 141 | 142 | 140 | 140 | 15,000 |
2005/02/03 | 140 | 142 | 140 | 141 | 10,000 |
2005/02/02 | 140 | 140 | 137 | 140 | 26,000 |
2005/02/01 | 136 | 140 | 136 | 140 | 10,000 |
2005/01/31 | 140 | 140 | 137 | 137 | 9,000 |
2005/01/28 | 140 | 143 | 138 | 138 | 24,000 |
2005/01/27 | 140 | 140 | 139 | 139 | 5,000 |
2005/01/26 | 132 | 133 | 132 | 133 | 12,000 |
2005/01/25 | 140 | 140 | 136 | 136 | 4,000 |
2005/01/24 | 139 | 141 | 138 | 140 | 8,000 |
2005/01/21 | 138 | 143 | 135 | 138 | 17,000 |
2005/01/20 | 142 | 144 | 138 | 138 | 16,000 |
2005/01/19 | 146 | 146 | 141 | 142 | 28,000 |
2005/01/18 | 148 | 149 | 135 | 143 | 58,000 |
2005/01/17 | 133 | 155 | 133 | 148 | 105,000 |
2005/01/14 | 135 | 135 | 129 | 130 | 21,000 |
2005/01/13 | 132 | 135 | 131 | 135 | 29,000 |
2005/01/12 | 129 | 134 | 127 | 134 | 8,000 |
2005/01/11 | 128 | 134 | 128 | 132 | 42,000 |
2005/01/07 | 122 | 125 | 122 | 125 | 10,000 |
2005/01/06 | 122 | 122 | 122 | 122 | 3,000 |
2005/01/05 | 122 | 122 | 121 | 121 | 2,000 |