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 |
---|---|---|---|---|---|
2009/12/30 | 62 | 63 | 62 | 62 | 15,000 |
2009/12/29 | 61 | 62 | 61 | 61 | 25,000 |
2009/12/28 | 61 | 63 | 61 | 62 | 12,000 |
2009/12/25 | 61 | 63 | 61 | 63 | 17,000 |
2009/12/24 | 61 | 62 | 60 | 61 | 24,000 |
2009/12/22 | 63 | 64 | 61 | 62 | 14,000 |
2009/12/21 | 63 | 64 | 62 | 62 | 16,000 |
2009/12/18 | 61 | 63 | 61 | 62 | 19,000 |
2009/12/17 | 61 | 64 | 61 | 62 | 24,000 |
2009/12/16 | 63 | 63 | 62 | 63 | 21,000 |
2009/12/15 | 62 | 65 | 61 | 64 | 93,000 |
2009/12/14 | 65 | 66 | 62 | 63 | 109,000 |
2009/12/11 | 59 | 73 | 59 | 65 | 644,000 |
2009/12/10 | 59 | 62 | 58 | 58 | 35,000 |
2009/12/09 | 59 | 59 | 57 | 58 | 25,000 |
2009/12/08 | 58 | 66 | 58 | 60 | 100,000 |
2009/12/07 | 59 | 61 | 57 | 57 | 33,000 |
2009/12/04 | 59 | 61 | 57 | 59 | 40,000 |
2009/12/03 | 55 | 60 | 55 | 57 | 92,000 |
2009/12/02 | 55 | 55 | 54 | 54 | 3,000 |
2009/12/01 | 54 | 59 | 53 | 55 | 21,000 |
2009/11/30 | 53 | 53 | 52 | 52 | 18,000 |
2009/11/27 | 53 | 55 | 53 | 55 | 7,000 |
2009/11/26 | 54 | 55 | 54 | 55 | 5,000 |
2009/11/25 | 55 | 57 | 55 | 57 | 7,000 |
2009/11/24 | 56 | 60 | 56 | 58 | 7,000 |
2009/11/20 | 57 | 58 | 57 | 58 | 4,000 |
2009/11/19 | 57 | 57 | 53 | 56 | 5,000 |
2009/11/18 | 58 | 58 | 53 | 55 | 73,000 |
2009/11/17 | 61 | 61 | 59 | 59 | 13,000 |
2009/11/16 | 66 | 66 | 61 | 61 | 71,000 |
2009/11/13 | 66 | 69 | 66 | 67 | 11,000 |
2009/11/12 | 67 | 67 | 66 | 66 | 4,000 |
2009/11/11 | 67 | 67 | 67 | 67 | 19,000 |
2009/11/10 | 68 | 69 | 65 | 67 | 45,000 |
2009/11/09 | 66 | 68 | 65 | 67 | 15,000 |
2009/11/06 | 67 | 68 | 66 | 66 | 15,000 |
2009/11/05 | 68 | 68 | 65 | 66 | 43,000 |
2009/11/04 | 68 | 68 | 67 | 68 | 7,000 |
2009/11/02 | 66 | 67 | 65 | 67 | 11,000 |
2009/10/30 | 71 | 71 | 68 | 69 | 23,000 |
2009/10/29 | 71 | 71 | 68 | 68 | 35,000 |
2009/10/28 | 76 | 76 | 71 | 71 | 71,000 |
2009/10/27 | 79 | 79 | 73 | 76 | 105,000 |
2009/10/26 | 70 | 81 | 70 | 78 | 439,000 |
2009/10/23 | 75 | 84 | 68 | 69 | 740,000 |
2009/10/22 | 64 | 72 | 64 | 72 | 138,000 |
2009/10/21 | 64 | 65 | 63 | 64 | 25,000 |
2009/10/20 | 63 | 64 | 63 | 63 | 5,000 |
2009/10/19 | 61 | 65 | 60 | 63 | 33,000 |
2009/10/16 | 65 | 65 | 60 | 61 | 28,000 |
2009/10/15 | 63 | 65 | 63 | 64 | 9,000 |
2009/10/14 | 65 | 65 | 63 | 63 | 26,000 |
2009/10/13 | 65 | 65 | 64 | 65 | 18,000 |
2009/10/09 | 64 | 64 | 63 | 64 | 11,000 |
2009/10/08 | 63 | 64 | 62 | 64 | 19,000 |
2009/10/07 | 65 | 65 | 61 | 64 | 40,000 |
2009/10/06 | 60 | 68 | 59 | 64 | 253,000 |
2009/10/05 | 60 | 60 | 57 | 59 | 29,000 |
2009/10/02 | 63 | 63 | 60 | 61 | 37,000 |
2009/10/01 | 65 | 66 | 64 | 64 | 11,000 |
2009/09/30 | 67 | 67 | 65 | 66 | 24,000 |
2009/09/29 | 67 | 76 | 66 | 66 | 341,000 |
2009/09/28 | 67 | 69 | 65 | 65 | 61,000 |
2009/09/25 | 69 | 70 | 67 | 70 | 76,000 |
2009/09/24 | 75 | 75 | 70 | 70 | 189,000 |
2009/09/18 | 91 | 110 | 75 | 75 | 1,602,000 |
2009/09/17 | 82 | 95 | 71 | 92 | 756,000 |
2009/09/16 | 67 | 95 | 67 | 82 | 792,000 |
2009/09/15 | 70 | 70 | 64 | 65 | 7,000 |
2009/09/14 | 70 | 70 | 70 | 70 | 5,000 |
2009/09/11 | 70 | 70 | 70 | 70 | 5,000 |
2009/09/10 | 69 | 71 | 68 | 71 | 11,000 |
2009/09/09 | 69 | 69 | 69 | 69 | 1,000 |
2009/09/08 | 67 | 67 | 67 | 67 | 3,000 |
2009/09/04 | 71 | 71 | 67 | 67 | 3,000 |
2009/09/03 | 71 | 71 | 71 | 71 | 6,000 |
2009/09/02 | 72 | 72 | 71 | 71 | 7,000 |
2009/09/01 | 71 | 73 | 71 | 73 | 7,000 |
2009/08/31 | 72 | 73 | 69 | 73 | 10,000 |
2009/08/28 | 69 | 73 | 69 | 73 | 2,000 |
2009/08/27 | 70 | 70 | 70 | 70 | 2,000 |
2009/08/26 | 70 | 71 | 70 | 71 | 6,000 |
2009/08/24 | 73 | 73 | 70 | 70 | 8,000 |
2009/08/21 | 70 | 70 | 69 | 69 | 3,000 |
2009/08/20 | 70 | 70 | 70 | 70 | 1,000 |
2009/08/19 | 69 | 74 | 69 | 69 | 12,000 |
2009/08/18 | 69 | 69 | 69 | 69 | 3,000 |
2009/08/14 | 71 | 71 | 71 | 71 | 2,000 |
2009/08/13 | 71 | 71 | 69 | 69 | 14,000 |
2009/08/12 | 71 | 71 | 71 | 71 | 11,000 |
2009/08/11 | 73 | 73 | 73 | 73 | 3,000 |
2009/08/10 | 74 | 74 | 72 | 72 | 38,000 |
2009/08/07 | 78 | 78 | 77 | 77 | 23,000 |
2009/08/06 | 75 | 78 | 75 | 78 | 16,000 |
2009/08/05 | 76 | 79 | 76 | 78 | 31,000 |
2009/08/04 | 79 | 79 | 76 | 76 | 16,000 |
2009/08/03 | 77 | 77 | 77 | 77 | 2,000 |
2009/07/31 | 80 | 80 | 77 | 80 | 21,000 |
2009/07/30 | 76 | 78 | 72 | 78 | 30,000 |
2009/07/29 | 80 | 80 | 77 | 77 | 24,000 |
2009/07/28 | 79 | 80 | 79 | 79 | 27,000 |
2009/07/27 | 77 | 81 | 77 | 77 | 25,000 |
2009/07/24 | 75 | 79 | 74 | 75 | 48,000 |
2009/07/23 | 76 | 76 | 71 | 74 | 48,000 |
2009/07/22 | 76 | 77 | 76 | 76 | 12,000 |
2009/07/21 | 75 | 77 | 72 | 76 | 35,000 |
2009/07/17 | 78 | 85 | 72 | 77 | 211,000 |
2009/07/16 | 70 | 77 | 70 | 74 | 56,000 |
2009/07/15 | 66 | 69 | 66 | 68 | 12,000 |
2009/07/14 | 64 | 65 | 59 | 65 | 38,000 |
2009/07/13 | 72 | 73 | 57 | 59 | 45,000 |
2009/07/10 | 73 | 73 | 71 | 72 | 15,000 |
2009/07/09 | 68 | 73 | 66 | 73 | 34,000 |
2009/07/08 | 74 | 74 | 68 | 70 | 48,000 |
2009/07/07 | 80 | 80 | 73 | 74 | 64,000 |
2009/07/06 | 85 | 85 | 80 | 81 | 37,000 |
2009/07/03 | 80 | 85 | 80 | 85 | 60,000 |
2009/07/02 | 88 | 88 | 84 | 86 | 75,000 |
2009/07/01 | 86 | 87 | 82 | 84 | 111,000 |
2009/06/30 | 77 | 88 | 76 | 85 | 363,000 |
2009/06/29 | 76 | 80 | 75 | 76 | 81,000 |
2009/06/26 | 73 | 73 | 71 | 73 | 27,000 |
2009/06/25 | 77 | 77 | 72 | 74 | 31,000 |
2009/06/24 | 70 | 72 | 63 | 72 | 79,000 |
2009/06/23 | 76 | 76 | 71 | 72 | 55,000 |
2009/06/22 | 70 | 77 | 70 | 77 | 122,000 |
2009/06/19 | 71 | 72 | 67 | 69 | 56,000 |
2009/06/18 | 72 | 83 | 68 | 72 | 441,000 |
2009/06/17 | 59 | 67 | 59 | 67 | 336,000 |
2009/06/16 | 58 | 59 | 58 | 59 | 14,000 |
2009/06/15 | 56 | 60 | 56 | 59 | 66,000 |
2009/06/12 | 58 | 58 | 56 | 58 | 32,000 |
2009/06/11 | 57 | 58 | 56 | 58 | 32,000 |
2009/06/10 | 55 | 57 | 55 | 57 | 35,000 |
2009/06/09 | 56 | 57 | 55 | 56 | 23,000 |
2009/06/08 | 55 | 56 | 55 | 56 | 21,000 |
2009/06/05 | 55 | 57 | 55 | 56 | 98,000 |
2009/06/04 | 54 | 55 | 52 | 54 | 83,000 |
2009/06/03 | 56 | 58 | 52 | 54 | 209,000 |
2009/06/02 | 57 | 75 | 56 | 60 | 970,000 |
2009/06/01 | 48 | 52 | 46 | 52 | 172,000 |
2009/05/29 | 43 | 46 | 42 | 46 | 103,000 |
2009/05/28 | 40 | 49 | 40 | 42 | 336,000 |
2009/05/27 | 40 | 41 | 39 | 39 | 18,000 |
2009/05/26 | 39 | 40 | 38 | 40 | 26,000 |
2009/05/25 | 39 | 39 | 39 | 39 | 7,000 |
2009/05/22 | 38 | 39 | 38 | 39 | 3,000 |
2009/05/21 | 40 | 40 | 35 | 39 | 86,000 |
2009/05/19 | 41 | 41 | 39 | 41 | 17,000 |
2009/05/18 | 42 | 42 | 41 | 41 | 4,000 |
2009/05/15 | 41 | 42 | 40 | 42 | 17,000 |
2009/05/14 | 43 | 44 | 39 | 42 | 68,000 |
2009/05/13 | 41 | 47 | 41 | 42 | 170,000 |
2009/05/12 | 38 | 40 | 37 | 39 | 27,000 |
2009/05/11 | 38 | 39 | 37 | 37 | 20,000 |
2009/05/08 | 38 | 39 | 37 | 37 | 22,000 |
2009/05/07 | 36 | 39 | 36 | 37 | 25,000 |
2009/05/01 | 36 | 36 | 35 | 36 | 6,000 |
2009/04/30 | 34 | 36 | 34 | 35 | 27,000 |
2009/04/28 | 34 | 35 | 34 | 34 | 17,000 |
2009/04/27 | 36 | 36 | 33 | 35 | 14,000 |
2009/04/24 | 36 | 36 | 35 | 36 | 4,000 |
2009/04/23 | 35 | 36 | 34 | 36 | 9,000 |
2009/04/22 | 35 | 35 | 35 | 35 | 2,000 |
2009/04/21 | 35 | 35 | 35 | 35 | 12,000 |
2009/04/20 | 35 | 36 | 35 | 36 | 5,000 |
2009/04/17 | 36 | 36 | 35 | 35 | 6,000 |
2009/04/16 | 36 | 36 | 35 | 35 | 13,000 |
2009/04/15 | 35 | 37 | 35 | 36 | 15,000 |
2009/04/14 | 39 | 39 | 36 | 36 | 21,000 |
2009/04/13 | 37 | 38 | 36 | 38 | 28,000 |
2009/04/10 | 35 | 36 | 35 | 35 | 34,000 |
2009/04/09 | 31 | 33 | 31 | 32 | 29,000 |
2009/04/08 | 33 | 33 | 30 | 32 | 41,000 |
2009/04/07 | 32 | 33 | 31 | 33 | 17,000 |
2009/04/06 | 31 | 34 | 31 | 32 | 14,000 |
2009/04/03 | 30 | 35 | 29 | 30 | 126,000 |
2009/04/02 | 29 | 29 | 29 | 29 | 4,000 |
2009/04/01 | 28 | 28 | 28 | 28 | 2,000 |
2009/03/31 | 28 | 28 | 27 | 27 | 13,000 |
2009/03/30 | 30 | 30 | 28 | 28 | 9,000 |
2009/03/27 | 28 | 29 | 28 | 29 | 25,000 |
2009/03/26 | 27 | 27 | 27 | 27 | 7,000 |
2009/03/25 | 27 | 28 | 26 | 26 | 22,000 |
2009/03/24 | 27 | 27 | 26 | 26 | 7,000 |
2009/03/23 | 25 | 26 | 25 | 26 | 10,000 |
2009/03/19 | 26 | 26 | 26 | 26 | 1,000 |
2009/03/18 | 26 | 26 | 26 | 26 | 4,000 |
2009/03/17 | 26 | 26 | 26 | 26 | 1,000 |
2009/03/16 | 25 | 25 | 25 | 25 | 8,000 |
2009/03/13 | 25 | 25 | 24 | 25 | 3,000 |
2009/03/12 | 25 | 25 | 24 | 24 | 8,000 |
2009/03/11 | 24 | 25 | 24 | 24 | 10,000 |
2009/03/10 | 22 | 23 | 22 | 23 | 7,000 |
2009/03/09 | 23 | 23 | 22 | 23 | 44,000 |
2009/03/06 | 23 | 24 | 22 | 23 | 19,000 |
2009/03/05 | 23 | 26 | 23 | 24 | 27,000 |
2009/03/04 | 23 | 33 | 22 | 23 | 291,000 |
2009/03/03 | 23 | 23 | 23 | 23 | 5,000 |
2009/03/02 | 22 | 23 | 22 | 23 | 8,000 |
2009/02/27 | 24 | 24 | 24 | 24 | 3,000 |
2009/02/26 | 25 | 25 | 24 | 25 | 18,000 |
2009/02/25 | 23 | 24 | 23 | 23 | 14,000 |
2009/02/24 | 23 | 24 | 21 | 23 | 13,000 |
2009/02/23 | 24 | 24 | 23 | 24 | 35,000 |
2009/02/20 | 25 | 26 | 25 | 25 | 12,000 |
2009/02/19 | 25 | 26 | 25 | 26 | 4,000 |
2009/02/18 | 27 | 27 | 25 | 26 | 16,000 |
2009/02/17 | 28 | 28 | 28 | 28 | 7,000 |
2009/02/16 | 28 | 28 | 28 | 28 | 3,000 |
2009/02/12 | 28 | 29 | 28 | 29 | 23,000 |
2009/02/10 | 28 | 28 | 28 | 28 | 2,000 |
2009/02/09 | 28 | 28 | 28 | 28 | 8,000 |
2009/02/06 | 28 | 28 | 27 | 28 | 12,000 |
2009/02/05 | 29 | 29 | 28 | 28 | 13,000 |
2009/02/04 | 31 | 31 | 28 | 28 | 54,000 |
2009/02/03 | 32 | 32 | 31 | 31 | 9,000 |
2009/02/02 | 31 | 31 | 30 | 31 | 23,000 |
2009/01/30 | 32 | 32 | 31 | 32 | 4,000 |
2009/01/29 | 31 | 32 | 31 | 32 | 5,000 |
2009/01/28 | 32 | 32 | 32 | 32 | 2,000 |
2009/01/27 | 32 | 32 | 32 | 32 | 10,000 |
2009/01/26 | 32 | 32 | 31 | 31 | 18,000 |
2009/01/23 | 32 | 32 | 31 | 32 | 18,000 |
2009/01/22 | 33 | 33 | 33 | 33 | 5,000 |
2009/01/21 | 33 | 33 | 33 | 33 | 13,000 |
2009/01/20 | 33 | 33 | 33 | 33 | 32,000 |
2009/01/19 | 34 | 34 | 33 | 34 | 51,000 |
2009/01/16 | 33 | 40 | 32 | 35 | 320,000 |
2009/01/15 | 33 | 33 | 32 | 32 | 2,000 |
2009/01/14 | 32 | 33 | 32 | 33 | 21,000 |
2009/01/13 | 33 | 33 | 32 | 32 | 16,000 |
2009/01/09 | 34 | 34 | 34 | 34 | 4,000 |
2009/01/08 | 34 | 35 | 34 | 34 | 24,000 |
2009/01/07 | 33 | 34 | 33 | 34 | 11,000 |
2009/01/06 | 34 | 34 | 33 | 33 | 18,000 |
2009/01/05 | 32 | 33 | 32 | 33 | 2,000 |