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 |
---|---|---|---|---|---|
2012/12/28 | 57 | 59 | 56 | 57 | 112,000 |
2012/12/27 | 56 | 58 | 56 | 58 | 68,000 |
2012/12/26 | 55 | 57 | 55 | 56 | 55,000 |
2012/12/25 | 54 | 55 | 54 | 55 | 74,000 |
2012/12/21 | 56 | 56 | 54 | 54 | 131,000 |
2012/12/20 | 56 | 57 | 55 | 56 | 40,000 |
2012/12/19 | 55 | 56 | 54 | 55 | 171,000 |
2012/12/18 | 55 | 55 | 53 | 54 | 106,000 |
2012/12/17 | 57 | 57 | 55 | 55 | 99,000 |
2012/12/14 | 58 | 59 | 56 | 57 | 233,000 |
2012/12/13 | 55 | 59 | 55 | 59 | 229,000 |
2012/12/12 | 55 | 56 | 54 | 55 | 55,000 |
2012/12/11 | 55 | 55 | 54 | 55 | 24,000 |
2012/12/10 | 54 | 54 | 54 | 54 | 18,000 |
2012/12/07 | 53 | 53 | 52 | 53 | 31,000 |
2012/12/06 | 53 | 53 | 52 | 53 | 41,000 |
2012/12/05 | 52 | 52 | 52 | 52 | 12,000 |
2012/12/04 | 52 | 52 | 52 | 52 | 30,000 |
2012/12/03 | 53 | 53 | 52 | 52 | 41,000 |
2012/11/30 | 52 | 55 | 52 | 53 | 226,000 |
2012/11/29 | 51 | 52 | 50 | 52 | 20,000 |
2012/11/28 | 52 | 52 | 51 | 51 | 42,000 |
2012/11/27 | 51 | 52 | 51 | 52 | 31,000 |
2012/11/26 | 52 | 52 | 51 | 52 | 89,000 |
2012/11/22 | 53 | 53 | 52 | 53 | 26,000 |
2012/11/21 | 52 | 52 | 52 | 52 | 12,000 |
2012/11/20 | 52 | 52 | 52 | 52 | 32,000 |
2012/11/19 | 51 | 51 | 51 | 51 | 10,000 |
2012/11/16 | 49 | 50 | 48 | 50 | 71,000 |
2012/11/15 | 49 | 49 | 49 | 49 | 2,000 |
2012/11/14 | 48 | 50 | 48 | 48 | 42,000 |
2012/11/13 | 49 | 49 | 48 | 48 | 99,000 |
2012/11/12 | 51 | 51 | 49 | 49 | 84,000 |
2012/11/09 | 51 | 52 | 51 | 51 | 41,000 |
2012/11/08 | 51 | 51 | 51 | 51 | 24,000 |
2012/11/07 | 53 | 53 | 51 | 51 | 94,000 |
2012/11/06 | 54 | 54 | 51 | 53 | 124,000 |
2012/11/05 | 52 | 56 | 51 | 53 | 559,000 |
2012/11/02 | 58 | 60 | 57 | 59 | 319,000 |
2012/11/01 | 55 | 59 | 54 | 59 | 543,000 |
2012/10/31 | 54 | 55 | 53 | 53 | 55,000 |
2012/10/30 | 53 | 55 | 53 | 54 | 38,000 |
2012/10/29 | 54 | 54 | 53 | 54 | 34,000 |
2012/10/26 | 54 | 54 | 54 | 54 | 18,000 |
2012/10/25 | 53 | 54 | 53 | 54 | 49,000 |
2012/10/24 | 53 | 53 | 52 | 53 | 39,000 |
2012/10/23 | 53 | 54 | 53 | 53 | 163,000 |
2012/10/22 | 54 | 54 | 53 | 54 | 74,000 |
2012/10/19 | 54 | 55 | 54 | 55 | 120,000 |
2012/10/18 | 54 | 55 | 53 | 53 | 148,000 |
2012/10/17 | 52 | 56 | 52 | 53 | 369,000 |
2012/10/16 | 51 | 54 | 51 | 54 | 355,000 |
2012/10/15 | 53 | 53 | 50 | 51 | 164,000 |
2012/10/12 | 55 | 56 | 52 | 53 | 354,000 |
2012/10/11 | 54 | 56 | 52 | 56 | 640,000 |
2012/10/10 | 53 | 62 | 51 | 51 | 2,750,000 |
2012/10/09 | 49 | 52 | 48 | 51 | 205,000 |
2012/10/05 | 48 | 49 | 47 | 49 | 25,000 |
2012/10/04 | 48 | 48 | 47 | 48 | 33,000 |
2012/10/02 | 46 | 50 | 46 | 48 | 125,000 |
2012/10/01 | 47 | 47 | 46 | 46 | 65,000 |
2012/09/28 | 47 | 47 | 47 | 47 | 3,000 |
2012/09/27 | 47 | 47 | 47 | 47 | 57,000 |
2012/09/26 | 48 | 48 | 47 | 48 | 45,000 |
2012/09/25 | 48 | 53 | 47 | 48 | 689,000 |
2012/09/24 | 47 | 47 | 46 | 46 | 13,000 |
2012/09/21 | 48 | 48 | 46 | 46 | 16,000 |
2012/09/20 | 47 | 47 | 46 | 46 | 7,000 |
2012/09/19 | 47 | 48 | 47 | 47 | 26,000 |
2012/09/18 | 47 | 48 | 47 | 48 | 31,000 |
2012/09/14 | 46 | 46 | 46 | 46 | 28,000 |
2012/09/13 | 47 | 47 | 46 | 46 | 44,000 |
2012/09/12 | 45 | 46 | 45 | 46 | 49,000 |
2012/09/11 | 46 | 46 | 46 | 46 | 25,000 |
2012/09/10 | 46 | 47 | 46 | 46 | 21,000 |
2012/09/07 | 46 | 46 | 45 | 46 | 109,000 |
2012/09/06 | 46 | 47 | 45 | 45 | 104,000 |
2012/09/05 | 47 | 50 | 46 | 47 | 249,000 |
2012/09/04 | 46 | 47 | 46 | 47 | 26,000 |
2012/09/03 | 47 | 48 | 46 | 48 | 83,000 |
2012/08/31 | 50 | 51 | 47 | 47 | 339,000 |
2012/08/30 | 47 | 59 | 47 | 48 | 1,704,000 |
2012/08/29 | 46 | 47 | 46 | 46 | 32,000 |
2012/08/28 | 48 | 48 | 46 | 46 | 13,000 |
2012/08/27 | 48 | 49 | 48 | 48 | 6,000 |
2012/08/24 | 49 | 49 | 48 | 48 | 26,000 |
2012/08/23 | 48 | 49 | 48 | 49 | 5,000 |
2012/08/22 | 49 | 49 | 48 | 48 | 6,000 |
2012/08/21 | 48 | 49 | 48 | 49 | 42,000 |
2012/08/20 | 48 | 48 | 48 | 48 | 10,000 |
2012/08/17 | 47 | 48 | 47 | 48 | 4,000 |
2012/08/16 | 47 | 47 | 46 | 47 | 33,000 |
2012/08/15 | 48 | 48 | 47 | 47 | 5,000 |
2012/08/14 | 47 | 47 | 47 | 47 | 4,000 |
2012/08/13 | 46 | 47 | 46 | 47 | 8,000 |
2012/08/10 | 46 | 46 | 46 | 46 | 28,000 |
2012/08/09 | 45 | 46 | 45 | 46 | 84,000 |
2012/08/08 | 46 | 46 | 45 | 46 | 35,000 |
2012/08/07 | 47 | 47 | 45 | 46 | 119,000 |
2012/08/06 | 49 | 49 | 46 | 47 | 54,000 |
2012/08/03 | 48 | 49 | 48 | 49 | 28,000 |
2012/08/02 | 49 | 49 | 49 | 49 | 1,000 |
2012/08/01 | 50 | 50 | 49 | 49 | 9,000 |
2012/07/31 | 49 | 49 | 49 | 49 | 2,000 |
2012/07/30 | 49 | 49 | 49 | 49 | 5,000 |
2012/07/27 | 48 | 50 | 48 | 49 | 20,000 |
2012/07/26 | 46 | 47 | 46 | 47 | 30,000 |
2012/07/25 | 46 | 47 | 46 | 46 | 30,000 |
2012/07/24 | 47 | 47 | 47 | 47 | 36,000 |
2012/07/23 | 49 | 49 | 47 | 47 | 33,000 |
2012/07/20 | 50 | 50 | 49 | 50 | 21,000 |
2012/07/19 | 50 | 50 | 50 | 50 | 14,000 |
2012/07/18 | 53 | 53 | 50 | 50 | 36,000 |
2012/07/17 | 53 | 57 | 52 | 52 | 181,000 |
2012/07/13 | 52 | 53 | 52 | 53 | 9,000 |
2012/07/12 | 55 | 55 | 52 | 53 | 49,000 |
2012/07/11 | 55 | 55 | 54 | 55 | 21,000 |
2012/07/10 | 55 | 55 | 54 | 55 | 25,000 |
2012/07/09 | 56 | 56 | 55 | 55 | 16,000 |
2012/07/06 | 57 | 57 | 56 | 56 | 6,000 |
2012/07/05 | 56 | 57 | 56 | 57 | 17,000 |
2012/07/04 | 56 | 58 | 54 | 57 | 119,000 |
2012/07/03 | 56 | 57 | 56 | 57 | 17,000 |
2012/07/02 | 55 | 56 | 55 | 56 | 21,000 |
2012/06/29 | 55 | 55 | 55 | 55 | 9,000 |
2012/06/28 | 55 | 55 | 55 | 55 | 40,000 |
2012/06/27 | 55 | 55 | 55 | 55 | 11,000 |
2012/06/26 | 55 | 55 | 55 | 55 | 17,000 |
2012/06/25 | 55 | 55 | 55 | 55 | 7,000 |
2012/06/22 | 54 | 55 | 54 | 55 | 19,000 |
2012/06/21 | 55 | 56 | 55 | 55 | 23,000 |
2012/06/20 | 54 | 55 | 53 | 55 | 70,000 |
2012/06/19 | 54 | 54 | 54 | 54 | 6,000 |
2012/06/18 | 51 | 54 | 51 | 53 | 29,000 |
2012/06/15 | 50 | 51 | 49 | 50 | 68,000 |
2012/06/14 | 50 | 51 | 49 | 49 | 103,000 |
2012/06/13 | 49 | 53 | 49 | 52 | 115,000 |
2012/06/12 | 48 | 48 | 48 | 48 | 11,000 |
2012/06/11 | 48 | 48 | 48 | 48 | 37,000 |
2012/06/08 | 49 | 49 | 47 | 48 | 24,000 |
2012/06/07 | 49 | 49 | 48 | 48 | 36,000 |
2012/06/06 | 45 | 47 | 45 | 47 | 19,000 |
2012/06/05 | 44 | 45 | 44 | 45 | 19,000 |
2012/06/04 | 45 | 46 | 44 | 44 | 68,000 |
2012/06/01 | 48 | 48 | 46 | 46 | 26,000 |
2012/05/31 | 47 | 47 | 47 | 47 | 14,000 |
2012/05/30 | 48 | 48 | 47 | 47 | 25,000 |
2012/05/29 | 47 | 48 | 47 | 48 | 17,000 |
2012/05/28 | 48 | 48 | 47 | 47 | 13,000 |
2012/05/25 | 49 | 49 | 48 | 48 | 7,000 |
2012/05/24 | 48 | 49 | 48 | 49 | 3,000 |
2012/05/23 | 49 | 50 | 49 | 49 | 13,000 |
2012/05/22 | 49 | 49 | 48 | 49 | 27,000 |
2012/05/21 | 48 | 49 | 48 | 48 | 17,000 |
2012/05/18 | 48 | 48 | 47 | 47 | 45,000 |
2012/05/17 | 47 | 49 | 47 | 49 | 41,000 |
2012/05/16 | 45 | 48 | 45 | 47 | 79,000 |
2012/05/15 | 49 | 49 | 44 | 47 | 224,000 |
2012/05/14 | 52 | 53 | 49 | 49 | 152,000 |
2012/05/11 | 56 | 56 | 54 | 54 | 45,000 |
2012/05/10 | 55 | 56 | 55 | 55 | 23,000 |
2012/05/09 | 58 | 58 | 55 | 55 | 133,000 |
2012/05/08 | 58 | 61 | 57 | 57 | 152,000 |
2012/05/07 | 60 | 60 | 57 | 57 | 116,000 |
2012/05/02 | 60 | 61 | 60 | 61 | 53,000 |
2012/05/01 | 62 | 62 | 61 | 61 | 54,000 |
2012/04/27 | 62 | 64 | 62 | 62 | 94,000 |
2012/04/26 | 63 | 64 | 62 | 62 | 47,000 |
2012/04/25 | 62 | 63 | 61 | 63 | 61,000 |
2012/04/24 | 63 | 63 | 60 | 62 | 164,000 |
2012/04/23 | 63 | 65 | 62 | 64 | 155,000 |
2012/04/20 | 63 | 63 | 61 | 61 | 91,000 |
2012/04/19 | 61 | 65 | 60 | 63 | 195,000 |
2012/04/18 | 62 | 62 | 60 | 61 | 91,000 |
2012/04/17 | 64 | 66 | 60 | 61 | 260,000 |
2012/04/16 | 60 | 65 | 60 | 63 | 308,000 |
2012/04/13 | 59 | 60 | 59 | 59 | 27,000 |
2012/04/12 | 59 | 59 | 58 | 59 | 24,000 |
2012/04/11 | 61 | 61 | 58 | 60 | 128,000 |
2012/04/10 | 60 | 64 | 60 | 61 | 257,000 |
2012/04/09 | 59 | 59 | 58 | 59 | 11,000 |
2012/04/06 | 57 | 61 | 57 | 59 | 178,000 |
2012/04/05 | 57 | 58 | 57 | 57 | 38,000 |
2012/04/04 | 59 | 59 | 58 | 58 | 56,000 |
2012/04/03 | 58 | 60 | 58 | 59 | 98,000 |
2012/04/02 | 59 | 59 | 57 | 58 | 75,000 |
2012/03/30 | 58 | 60 | 58 | 59 | 77,000 |
2012/03/29 | 58 | 60 | 57 | 59 | 283,000 |
2012/03/28 | 62 | 63 | 62 | 62 | 43,000 |
2012/03/27 | 62 | 63 | 62 | 62 | 70,000 |
2012/03/26 | 63 | 63 | 62 | 62 | 83,000 |
2012/03/23 | 62 | 63 | 61 | 62 | 132,000 |
2012/03/22 | 66 | 66 | 63 | 63 | 191,000 |
2012/03/21 | 65 | 66 | 65 | 65 | 113,000 |
2012/03/19 | 66 | 67 | 64 | 65 | 175,000 |
2012/03/16 | 67 | 68 | 66 | 68 | 83,000 |
2012/03/15 | 68 | 68 | 66 | 66 | 82,000 |
2012/03/14 | 68 | 69 | 65 | 67 | 515,000 |
2012/03/13 | 69 | 69 | 67 | 68 | 255,000 |
2012/03/12 | 73 | 74 | 68 | 69 | 548,000 |
2012/03/09 | 73 | 76 | 72 | 73 | 487,000 |
2012/03/08 | 71 | 75 | 69 | 75 | 641,000 |
2012/03/07 | 69 | 73 | 68 | 73 | 420,000 |
2012/03/06 | 74 | 77 | 68 | 73 | 2,632,000 |
2012/03/05 | 62 | 76 | 62 | 75 | 2,278,000 |
2012/03/02 | 65 | 65 | 61 | 62 | 194,000 |
2012/03/01 | 69 | 69 | 64 | 64 | 415,000 |
2012/02/29 | 64 | 70 | 63 | 68 | 555,000 |
2012/02/28 | 64 | 64 | 61 | 63 | 148,000 |
2012/02/27 | 63 | 65 | 63 | 65 | 158,000 |
2012/02/24 | 66 | 66 | 62 | 63 | 275,000 |
2012/02/23 | 61 | 65 | 61 | 65 | 310,000 |
2012/02/22 | 61 | 62 | 60 | 61 | 82,000 |
2012/02/21 | 61 | 61 | 60 | 61 | 110,000 |
2012/02/20 | 63 | 64 | 61 | 61 | 210,000 |
2012/02/17 | 60 | 62 | 60 | 62 | 249,000 |
2012/02/16 | 59 | 61 | 59 | 60 | 65,000 |
2012/02/15 | 60 | 60 | 58 | 58 | 151,000 |
2012/02/14 | 63 | 63 | 59 | 59 | 260,000 |
2012/02/13 | 61 | 63 | 59 | 62 | 533,000 |
2012/02/10 | 60 | 62 | 58 | 59 | 651,000 |
2012/02/09 | 77 | 89 | 59 | 62 | 5,114,000 |
2012/02/08 | 53 | 67 | 53 | 67 | 1,965,000 |
2012/02/07 | 52 | 52 | 52 | 52 | 21,000 |
2012/02/06 | 52 | 53 | 52 | 53 | 127,000 |
2012/02/03 | 51 | 52 | 50 | 52 | 86,000 |
2012/02/02 | 52 | 52 | 51 | 51 | 63,000 |
2012/02/01 | 53 | 53 | 53 | 53 | 17,000 |
2012/01/31 | 54 | 54 | 52 | 54 | 96,000 |
2012/01/30 | 54 | 54 | 53 | 54 | 95,000 |
2012/01/27 | 53 | 54 | 53 | 53 | 58,000 |
2012/01/26 | 53 | 53 | 52 | 52 | 85,000 |
2012/01/25 | 52 | 53 | 51 | 53 | 36,000 |
2012/01/24 | 52 | 52 | 50 | 52 | 100,000 |
2012/01/23 | 50 | 53 | 50 | 52 | 126,000 |
2012/01/20 | 52 | 52 | 50 | 50 | 169,000 |
2012/01/19 | 54 | 54 | 51 | 52 | 170,000 |
2012/01/18 | 49 | 59 | 49 | 53 | 811,000 |
2012/01/17 | 49 | 49 | 48 | 49 | 25,000 |
2012/01/16 | 49 | 49 | 49 | 49 | 15,000 |
2012/01/13 | 49 | 50 | 49 | 50 | 14,000 |
2012/01/12 | 49 | 49 | 49 | 49 | 43,000 |
2012/01/11 | 49 | 50 | 49 | 50 | 12,000 |
2012/01/10 | 50 | 50 | 49 | 50 | 64,000 |
2012/01/06 | 51 | 51 | 49 | 51 | 92,000 |
2012/01/05 | 52 | 52 | 52 | 52 | 31,000 |
2012/01/04 | 53 | 54 | 52 | 52 | 41,000 |