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 |
|---|---|---|---|---|---|
| 2006/12/29 | 132 | 134 | 129 | 129 | 49,000 |
| 2006/12/28 | 127 | 131 | 127 | 130 | 34,000 |
| 2006/12/27 | 126 | 127 | 125 | 126 | 14,000 |
| 2006/12/26 | 127 | 127 | 125 | 125 | 16,000 |
| 2006/12/25 | 129 | 129 | 128 | 128 | 5,000 |
| 2006/12/22 | 129 | 130 | 127 | 128 | 30,000 |
| 2006/12/21 | 130 | 131 | 129 | 129 | 17,000 |
| 2006/12/20 | 134 | 134 | 130 | 130 | 61,000 |
| 2006/12/19 | 137 | 137 | 134 | 134 | 21,000 |
| 2006/12/18 | 137 | 139 | 136 | 139 | 21,000 |
| 2006/12/15 | 136 | 139 | 136 | 139 | 25,000 |
| 2006/12/14 | 139 | 141 | 139 | 141 | 11,000 |
| 2006/12/13 | 139 | 140 | 137 | 140 | 23,000 |
| 2006/12/12 | 140 | 141 | 139 | 139 | 12,000 |
| 2006/12/11 | 140 | 140 | 137 | 139 | 25,000 |
| 2006/12/08 | 142 | 142 | 134 | 139 | 64,000 |
| 2006/12/07 | 143 | 143 | 138 | 141 | 12,000 |
| 2006/12/06 | 140 | 142 | 140 | 142 | 3,000 |
| 2006/12/05 | 140 | 141 | 139 | 141 | 5,000 |
| 2006/12/04 | 140 | 140 | 139 | 139 | 4,000 |
| 2006/12/01 | 139 | 142 | 139 | 140 | 16,000 |
| 2006/11/30 | 140 | 140 | 137 | 140 | 50,000 |
| 2006/11/29 | 136 | 142 | 134 | 142 | 43,000 |
| 2006/11/28 | 130 | 136 | 130 | 136 | 9,000 |
| 2006/11/27 | 133 | 133 | 133 | 133 | 2,000 |
| 2006/11/24 | 131 | 137 | 131 | 137 | 4,000 |
| 2006/11/22 | 127 | 135 | 127 | 135 | 21,000 |
| 2006/11/21 | 132 | 132 | 130 | 130 | 2,000 |
| 2006/11/20 | 136 | 138 | 130 | 132 | 17,000 |
| 2006/11/17 | 143 | 143 | 141 | 141 | 20,000 |
| 2006/11/16 | 141 | 146 | 141 | 143 | 29,000 |
| 2006/11/15 | 142 | 142 | 138 | 141 | 12,000 |
| 2006/11/14 | 141 | 143 | 141 | 141 | 5,000 |
| 2006/11/13 | 145 | 150 | 140 | 140 | 77,000 |
| 2006/11/10 | 137 | 146 | 137 | 143 | 37,000 |
| 2006/11/09 | 143 | 143 | 135 | 136 | 12,000 |
| 2006/11/08 | 143 | 143 | 141 | 141 | 9,000 |
| 2006/11/07 | 146 | 146 | 145 | 145 | 4,000 |
| 2006/11/06 | 145 | 145 | 145 | 145 | 2,000 |
| 2006/11/02 | 145 | 147 | 144 | 145 | 16,000 |
| 2006/11/01 | 150 | 150 | 143 | 145 | 43,000 |
| 2006/10/31 | 149 | 149 | 149 | 149 | 1,000 |
| 2006/10/30 | 150 | 150 | 148 | 150 | 10,000 |
| 2006/10/27 | 152 | 152 | 150 | 152 | 9,000 |
| 2006/10/26 | 154 | 154 | 151 | 152 | 16,000 |
| 2006/10/25 | 154 | 154 | 154 | 154 | 1,000 |
| 2006/10/24 | 155 | 159 | 153 | 154 | 21,000 |
| 2006/10/23 | 154 | 157 | 152 | 152 | 9,000 |
| 2006/10/20 | 159 | 159 | 153 | 153 | 17,000 |
| 2006/10/19 | 156 | 160 | 156 | 158 | 19,000 |
| 2006/10/18 | 152 | 154 | 152 | 153 | 16,000 |
| 2006/10/17 | 154 | 154 | 154 | 154 | 2,000 |
| 2006/10/16 | 148 | 150 | 147 | 150 | 13,000 |
| 2006/10/13 | 147 | 147 | 144 | 146 | 21,000 |
| 2006/10/12 | 144 | 150 | 142 | 146 | 34,000 |
| 2006/10/11 | 148 | 150 | 146 | 146 | 13,000 |
| 2006/10/10 | 155 | 155 | 151 | 152 | 23,000 |
| 2006/10/06 | 162 | 163 | 157 | 159 | 13,000 |
| 2006/10/05 | 162 | 164 | 162 | 163 | 12,000 |
| 2006/10/04 | 162 | 162 | 162 | 162 | 13,000 |
| 2006/10/03 | 168 | 168 | 163 | 163 | 20,000 |
| 2006/10/02 | 167 | 167 | 167 | 167 | 1,000 |
| 2006/09/29 | 166 | 172 | 166 | 169 | 32,000 |
| 2006/09/28 | 164 | 165 | 164 | 165 | 4,000 |
| 2006/09/27 | 164 | 165 | 162 | 164 | 15,000 |
| 2006/09/26 | 165 | 166 | 162 | 162 | 10,000 |
| 2006/09/25 | 167 | 167 | 167 | 167 | 1,000 |
| 2006/09/22 | 165 | 166 | 162 | 165 | 17,000 |
| 2006/09/21 | 167 | 167 | 163 | 164 | 17,000 |
| 2006/09/20 | 166 | 178 | 161 | 165 | 118,000 |
| 2006/09/19 | 163 | 165 | 163 | 165 | 11,000 |
| 2006/09/15 | 169 | 169 | 164 | 164 | 30,000 |
| 2006/09/14 | 172 | 172 | 168 | 169 | 23,000 |
| 2006/09/13 | 177 | 177 | 171 | 174 | 37,000 |
| 2006/09/12 | 179 | 179 | 175 | 177 | 26,000 |
| 2006/09/11 | 183 | 183 | 178 | 178 | 27,000 |
| 2006/09/08 | 179 | 181 | 178 | 181 | 21,000 |
| 2006/09/07 | 178 | 180 | 178 | 179 | 22,000 |
| 2006/09/06 | 179 | 181 | 177 | 177 | 19,000 |
| 2006/09/05 | 178 | 179 | 176 | 176 | 18,000 |
| 2006/09/04 | 180 | 180 | 176 | 178 | 14,000 |
| 2006/09/01 | 174 | 183 | 173 | 175 | 53,000 |
| 2006/08/31 | 173 | 174 | 173 | 174 | 12,000 |
| 2006/08/30 | 175 | 175 | 173 | 173 | 13,000 |
| 2006/08/29 | 175 | 175 | 175 | 175 | 4,000 |
| 2006/08/28 | 177 | 177 | 174 | 177 | 17,000 |
| 2006/08/25 | 178 | 178 | 175 | 175 | 37,000 |
| 2006/08/24 | 177 | 179 | 176 | 178 | 22,000 |
| 2006/08/23 | 181 | 181 | 177 | 178 | 44,000 |
| 2006/08/22 | 180 | 185 | 179 | 181 | 63,000 |
| 2006/08/21 | 190 | 191 | 176 | 184 | 318,000 |
| 2006/08/18 | 172 | 191 | 169 | 187 | 606,000 |
| 2006/08/17 | 174 | 174 | 172 | 172 | 33,000 |
| 2006/08/16 | 167 | 170 | 167 | 170 | 26,000 |
| 2006/08/15 | 166 | 168 | 166 | 166 | 7,000 |
| 2006/08/14 | 165 | 170 | 165 | 166 | 3,000 |
| 2006/08/11 | 165 | 170 | 164 | 167 | 13,000 |
| 2006/08/10 | 172 | 172 | 170 | 170 | 4,000 |
| 2006/08/09 | 171 | 173 | 169 | 173 | 14,000 |
| 2006/08/08 | 168 | 173 | 168 | 171 | 22,000 |
| 2006/08/07 | 169 | 170 | 169 | 169 | 12,000 |
| 2006/08/04 | 170 | 172 | 169 | 169 | 21,000 |
| 2006/08/03 | 172 | 173 | 166 | 170 | 30,000 |
| 2006/08/02 | 168 | 168 | 165 | 168 | 21,000 |
| 2006/08/01 | 168 | 185 | 162 | 164 | 146,000 |
| 2006/07/31 | 164 | 168 | 164 | 166 | 16,000 |
| 2006/07/28 | 162 | 165 | 162 | 165 | 6,000 |
| 2006/07/27 | 160 | 163 | 160 | 163 | 28,000 |
| 2006/07/26 | 167 | 167 | 163 | 164 | 17,000 |
| 2006/07/25 | 168 | 169 | 167 | 167 | 19,000 |
| 2006/07/24 | 176 | 176 | 166 | 166 | 16,000 |
| 2006/07/21 | 164 | 171 | 164 | 171 | 24,000 |
| 2006/07/20 | 162 | 174 | 162 | 168 | 34,000 |
| 2006/07/19 | 172 | 173 | 161 | 162 | 66,000 |
| 2006/07/18 | 180 | 180 | 166 | 173 | 45,000 |
| 2006/07/14 | 179 | 183 | 178 | 179 | 33,000 |
| 2006/07/13 | 180 | 182 | 179 | 180 | 19,000 |
| 2006/07/12 | 185 | 185 | 180 | 181 | 47,000 |
| 2006/07/11 | 186 | 188 | 184 | 185 | 15,000 |
| 2006/07/10 | 185 | 186 | 182 | 186 | 43,000 |
| 2006/07/07 | 187 | 188 | 185 | 185 | 38,000 |
| 2006/07/06 | 188 | 188 | 186 | 186 | 26,000 |
| 2006/07/05 | 190 | 190 | 185 | 189 | 54,000 |
| 2006/07/04 | 187 | 192 | 186 | 189 | 78,000 |
| 2006/07/03 | 186 | 188 | 184 | 185 | 60,000 |
| 2006/06/30 | 187 | 191 | 184 | 186 | 97,000 |
| 2006/06/29 | 185 | 198 | 185 | 189 | 698,000 |
| 2006/06/28 | 184 | 184 | 181 | 183 | 36,000 |
| 2006/06/27 | 183 | 183 | 179 | 183 | 53,000 |
| 2006/06/26 | 185 | 185 | 180 | 184 | 69,000 |
| 2006/06/23 | 186 | 186 | 183 | 185 | 60,000 |
| 2006/06/22 | 192 | 194 | 186 | 189 | 118,000 |
| 2006/06/21 | 196 | 215 | 187 | 191 | 1,460,000 |
| 2006/06/20 | 192 | 196 | 187 | 193 | 197,000 |
| 2006/06/19 | 188 | 190 | 183 | 187 | 188,000 |
| 2006/06/16 | 181 | 187 | 179 | 184 | 112,000 |
| 2006/06/15 | 180 | 189 | 177 | 179 | 123,000 |
| 2006/06/14 | 177 | 177 | 175 | 176 | 41,000 |
| 2006/06/13 | 178 | 179 | 177 | 177 | 48,000 |
| 2006/06/12 | 178 | 179 | 176 | 179 | 48,000 |
| 2006/06/09 | 177 | 181 | 173 | 178 | 66,000 |
| 2006/06/08 | 183 | 188 | 173 | 176 | 194,000 |
| 2006/06/07 | 180 | 199 | 177 | 185 | 1,358,000 |
| 2006/06/06 | 175 | 181 | 172 | 178 | 121,000 |
| 2006/06/05 | 182 | 182 | 178 | 180 | 59,000 |
| 2006/06/02 | 199 | 199 | 158 | 179 | 473,000 |
| 2006/06/01 | 202 | 208 | 185 | 189 | 627,000 |
| 2006/05/31 | 242 | 242 | 188 | 192 | 2,657,000 |
| 2006/05/30 | 185 | 232 | 185 | 232 | 5,681,000 |
| 2006/05/29 | 185 | 186 | 182 | 182 | 51,000 |
| 2006/05/26 | 183 | 199 | 182 | 184 | 361,000 |
| 2006/05/25 | 184 | 185 | 182 | 182 | 22,000 |
| 2006/05/24 | 182 | 184 | 181 | 183 | 16,000 |
| 2006/05/23 | 184 | 194 | 180 | 180 | 91,000 |
| 2006/05/22 | 183 | 189 | 183 | 183 | 33,000 |
| 2006/05/19 | 184 | 195 | 179 | 182 | 104,000 |
| 2006/05/18 | 187 | 187 | 180 | 182 | 54,000 |
| 2006/05/17 | 208 | 209 | 176 | 187 | 550,000 |
| 2006/05/16 | 200 | 237 | 191 | 198 | 4,142,000 |
| 2006/05/15 | 195 | 196 | 190 | 194 | 20,000 |
| 2006/05/12 | 199 | 199 | 196 | 197 | 11,000 |
| 2006/05/11 | 203 | 204 | 199 | 199 | 41,000 |
| 2006/05/10 | 202 | 204 | 202 | 203 | 19,000 |
| 2006/05/09 | 205 | 205 | 200 | 201 | 58,000 |
| 2006/05/08 | 203 | 215 | 203 | 205 | 150,000 |
| 2006/05/02 | 201 | 222 | 200 | 200 | 785,000 |
| 2006/05/01 | 197 | 198 | 197 | 198 | 5,000 |
| 2006/04/27 | 199 | 204 | 197 | 202 | 18,000 |
| 2006/04/26 | 199 | 200 | 195 | 196 | 20,000 |
| 2006/04/25 | 195 | 205 | 192 | 205 | 34,000 |
| 2006/04/24 | 204 | 204 | 198 | 198 | 74,000 |
| 2006/04/21 | 216 | 230 | 204 | 208 | 512,000 |
| 2006/04/20 | 212 | 226 | 209 | 212 | 333,000 |
| 2006/04/19 | 208 | 209 | 205 | 207 | 17,000 |
| 2006/04/18 | 205 | 206 | 205 | 206 | 8,000 |
| 2006/04/17 | 208 | 208 | 205 | 205 | 11,000 |
| 2006/04/14 | 209 | 211 | 209 | 210 | 20,000 |
| 2006/04/13 | 210 | 215 | 208 | 208 | 41,000 |
| 2006/04/12 | 210 | 211 | 209 | 210 | 28,000 |
| 2006/04/11 | 209 | 209 | 207 | 207 | 24,000 |
| 2006/04/10 | 211 | 211 | 208 | 210 | 16,000 |
| 2006/04/07 | 213 | 216 | 211 | 211 | 52,000 |
| 2006/04/06 | 215 | 215 | 212 | 212 | 18,000 |
| 2006/04/05 | 217 | 222 | 212 | 216 | 139,000 |
| 2006/04/04 | 210 | 219 | 209 | 216 | 180,000 |
| 2006/04/03 | 212 | 212 | 208 | 209 | 20,000 |
| 2006/03/31 | 210 | 210 | 207 | 209 | 61,000 |
| 2006/03/30 | 211 | 215 | 208 | 208 | 61,000 |
| 2006/03/29 | 209 | 212 | 207 | 211 | 43,000 |
| 2006/03/28 | 209 | 219 | 204 | 209 | 126,000 |
| 2006/03/27 | 208 | 208 | 203 | 205 | 32,000 |
| 2006/03/24 | 207 | 214 | 207 | 208 | 41,000 |
| 2006/03/23 | 207 | 208 | 204 | 206 | 45,000 |
| 2006/03/22 | 202 | 232 | 202 | 207 | 878,000 |
| 2006/03/20 | 205 | 205 | 200 | 201 | 15,000 |
| 2006/03/17 | 200 | 200 | 195 | 199 | 33,000 |
| 2006/03/16 | 205 | 205 | 199 | 200 | 30,000 |
| 2006/03/15 | 209 | 211 | 207 | 209 | 22,000 |
| 2006/03/14 | 211 | 212 | 204 | 207 | 55,000 |
| 2006/03/13 | 217 | 217 | 205 | 211 | 80,000 |
| 2006/03/10 | 199 | 223 | 199 | 212 | 650,000 |
| 2006/03/09 | 192 | 197 | 191 | 194 | 31,000 |
| 2006/03/08 | 199 | 205 | 190 | 192 | 66,000 |
| 2006/03/07 | 190 | 217 | 188 | 194 | 281,000 |
| 2006/03/06 | 196 | 196 | 187 | 187 | 69,000 |
| 2006/03/03 | 207 | 226 | 193 | 195 | 685,000 |
| 2006/03/02 | 188 | 226 | 188 | 202 | 655,000 |
| 2006/03/01 | 190 | 190 | 176 | 186 | 65,000 |
| 2006/02/28 | 209 | 209 | 186 | 194 | 52,000 |
| 2006/02/27 | 217 | 217 | 205 | 205 | 74,000 |
| 2006/02/24 | 177 | 223 | 177 | 209 | 488,000 |
| 2006/02/23 | 165 | 180 | 165 | 175 | 52,000 |
| 2006/02/22 | 166 | 176 | 165 | 165 | 33,000 |
| 2006/02/21 | 148 | 166 | 148 | 166 | 80,000 |
| 2006/02/20 | 175 | 175 | 150 | 153 | 132,000 |
| 2006/02/17 | 198 | 198 | 176 | 185 | 99,000 |
| 2006/02/16 | 202 | 206 | 201 | 201 | 18,000 |
| 2006/02/15 | 207 | 210 | 201 | 203 | 61,000 |
| 2006/02/14 | 202 | 205 | 195 | 202 | 89,000 |
| 2006/02/13 | 221 | 223 | 204 | 205 | 77,000 |
| 2006/02/10 | 231 | 231 | 226 | 226 | 54,000 |
| 2006/02/09 | 238 | 238 | 234 | 234 | 20,000 |
| 2006/02/08 | 240 | 240 | 234 | 234 | 47,000 |
| 2006/02/07 | 235 | 239 | 234 | 239 | 47,000 |
| 2006/02/06 | 240 | 240 | 234 | 239 | 56,000 |
| 2006/02/03 | 247 | 249 | 239 | 240 | 80,000 |
| 2006/02/02 | 247 | 248 | 240 | 247 | 80,000 |
| 2006/02/01 | 236 | 258 | 236 | 242 | 289,000 |
| 2006/01/31 | 237 | 239 | 231 | 233 | 144,000 |
| 2006/01/30 | 260 | 266 | 241 | 241 | 460,000 |
| 2006/01/27 | 217 | 268 | 217 | 250 | 2,108,000 |
| 2006/01/26 | 215 | 218 | 213 | 214 | 60,000 |
| 2006/01/25 | 218 | 221 | 213 | 215 | 69,000 |
| 2006/01/24 | 201 | 213 | 201 | 210 | 95,000 |
| 2006/01/23 | 203 | 215 | 202 | 205 | 236,000 |
| 2006/01/20 | 240 | 259 | 225 | 228 | 145,000 |
| 2006/01/19 | 210 | 246 | 210 | 235 | 159,000 |
| 2006/01/18 | 255 | 255 | 200 | 235 | 307,000 |
| 2006/01/17 | 272 | 288 | 252 | 256 | 250,000 |
| 2006/01/16 | 291 | 296 | 270 | 280 | 299,000 |
| 2006/01/13 | 311 | 312 | 290 | 290 | 1,461,000 |
| 2006/01/12 | 237 | 310 | 237 | 292 | 1,613,000 |
| 2006/01/11 | 236 | 237 | 232 | 237 | 63,000 |
| 2006/01/10 | 231 | 233 | 228 | 231 | 128,000 |
| 2006/01/06 | 234 | 236 | 231 | 236 | 70,000 |
| 2006/01/05 | 228 | 232 | 225 | 231 | 41,000 |
| 2006/01/04 | 224 | 228 | 224 | 228 | 15,000 |