1. HOME >
  2. 株価時系列 >
  3. 9946 >
  4. 2011年

9946 ミニストップ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4311,4391,4281,43911,7001,439
2011-12-291,4251,4321,4121,43117,2001,431
2011-12-281,4181,4251,4171,42213,4001,422
2011-12-271,4051,4191,4031,41812,1001,418
2011-12-261,4011,4051,3951,40515,4001,405
2011-12-221,3901,3981,3901,39314,9001,393
2011-12-211,4051,4051,3931,40032,0001,400
2011-12-201,4001,4041,3961,39722,2001,397
2011-12-191,3951,4051,3941,40119,2001,401
2011-12-161,4011,4091,3931,39423,9001,394
2011-12-151,3971,4001,3931,39413,2001,394
2011-12-141,4001,4081,3931,39719,6001,397
2011-12-131,4121,4171,3981,39924,9001,399
2011-12-121,4271,4281,4141,41522,2001,415
2011-12-091,4221,4221,4121,41934,1001,419
2011-12-081,4281,4381,4121,42216,8001,422
2011-12-071,4191,4321,4121,42725,3001,427
2011-12-061,4271,4331,4081,41021,7001,410
2011-12-051,4191,4341,4111,43120,5001,431
2011-12-021,4121,4211,3981,40521,0001,405
2011-12-011,4311,4361,4051,40927,7001,409
2011-11-301,4351,4431,4171,43036,5001,430
2011-11-291,4001,4451,3911,44562,8001,445
2011-11-281,3831,3971,3691,39625,6001,396
2011-11-251,3961,3961,3671,36726,5001,367
2011-11-241,4001,4041,3821,38721,1001,387
2011-11-221,4001,4111,3951,41027,1001,410
2011-11-211,3791,4101,3791,40440,9001,404
2011-11-181,3701,3801,3631,37123,6001,371
2011-11-171,3681,3851,3521,37943,5001,379
2011-11-161,3871,3871,3601,36633,0001,366
2011-11-151,3581,3911,3581,39136,6001,391
2011-11-141,3521,3661,3511,35531,3001,355
2011-11-111,3691,3851,3501,35235,2001,352
2011-11-101,3751,3831,3641,37034,8001,370
2011-11-091,3551,3951,3441,39556,9001,395
2011-11-081,3461,3611,3391,34136,9001,341
2011-11-071,3521,3551,3431,34738,9001,347
2011-11-041,3701,3751,3531,35546,3001,355
2011-11-021,3831,3901,3651,37350,5001,373
2011-11-011,4051,4101,3851,38545,9001,385
2011-10-311,4251,4441,4111,41132,7001,411
2011-10-281,4301,4371,4211,42526,2001,425
2011-10-271,4141,4191,4011,41820,4001,418
2011-10-261,4141,4281,4111,41224,1001,412
2011-10-251,4361,4401,4151,41921,3001,419
2011-10-241,4271,4371,4231,42717,6001,427
2011-10-211,4341,4351,4221,4299,8001,429
2011-10-201,4351,4351,4181,42618,7001,426
2011-10-191,4491,4491,4241,43223,3001,432
2011-10-181,4551,4551,4291,43218,3001,432
2011-10-171,4621,4621,4371,45331,1001,453
2011-10-141,4341,4531,4331,44929,8001,449
2011-10-131,4821,4831,4401,44351,9001,443
2011-10-121,4761,4841,4671,47019,7001,470
2011-10-111,4561,4921,4511,48061,1001,480
2011-10-071,4781,4951,4511,45895,5001,458
2011-10-061,4571,4831,4461,47754,6001,477
2011-10-051,4691,4691,4461,45953,8001,459
2011-10-041,4511,4681,4501,45964,5001,459
2011-10-031,4521,4571,4261,45135,5001,451
2011-09-301,4401,4621,4391,45974,0001,459
2011-09-291,4371,4481,4251,44765,4001,447
2011-09-281,4241,4431,4211,42782,0001,427
2011-09-271,4261,4391,4151,42442,6001,424
2011-09-261,4301,4401,4161,42924,6001,429
2011-09-221,4221,4471,4221,44054,9001,440
2011-09-211,4461,4611,4361,44836,3001,448
2011-09-201,4581,4611,4451,45531,9001,455
2011-09-161,4431,4631,4371,46381,5001,463
2011-09-151,4271,4431,4181,44240,2001,442
2011-09-141,4401,4561,4111,41264,3001,412
2011-09-131,4321,4401,4241,43644,7001,436
2011-09-121,4351,4531,4321,43849,0001,438
2011-09-091,4561,4601,4371,44491,1001,444
2011-09-081,4501,4571,4391,45674,6001,456
2011-09-071,4301,4601,4161,450118,6001,450
2011-09-061,4371,4381,4091,41654,9001,416
2011-09-051,4251,4411,4221,43621,2001,436
2011-09-021,4251,4451,4181,43656,7001,436
2011-09-011,4501,4501,4211,42581,3001,425
2011-08-311,4051,4361,4021,43681,8001,436
2011-08-301,4401,4421,3991,41894,8001,418
2011-08-291,4311,4441,4201,437113,6001,437
2011-08-261,4661,4701,4361,445259,9001,445
2011-08-251,4901,5011,4731,47393,0001,473
2011-08-241,4931,5041,4711,48180,2001,481
2011-08-231,5071,5151,4881,489115,4001,489
2011-08-221,4861,4981,4861,49232,3001,492
2011-08-191,4831,4991,4831,49633,1001,496
2011-08-181,4901,4991,4851,49976,7001,499
2011-08-171,4801,4901,4761,48732,8001,487
2011-08-161,4901,4901,4771,48735,3001,487
2011-08-151,4731,4881,4731,48128,6001,481
2011-08-121,4851,4851,4601,47042,0001,470
2011-08-111,4301,4801,4281,48043,1001,480
2011-08-101,4281,4561,4271,44852,0001,448
2011-08-091,3971,4121,3811,41167,7001,411
2011-08-081,4031,4171,4011,41133,7001,411
2011-08-051,4031,4241,4001,42047,7001,420
2011-08-041,4361,4381,4281,42928,1001,429
2011-08-031,4501,4511,4361,44326,5001,443
2011-08-021,4681,4681,4531,46319,3001,463
2011-08-011,4481,4731,4451,46623,9001,466
2011-07-291,4541,4641,4481,44839,5001,448
2011-07-281,4731,4851,4531,46240,7001,462
2011-07-271,4851,4871,4661,47826,3001,478
2011-07-261,4931,4951,4881,48818,2001,488
2011-07-251,4911,4941,4871,49121,1001,491
2011-07-221,4891,4951,4811,48528,9001,485
2011-07-211,4871,4901,4851,48518,5001,485
2011-07-201,4951,4951,4831,48438,8001,484
2011-07-191,4831,4941,4831,49447,8001,494
2011-07-151,4801,4881,4731,47435,0001,474
2011-07-141,4551,4801,4551,47731,8001,477
2011-07-131,4521,4641,4521,45531,4001,455
2011-07-121,4531,4611,4531,45824,5001,458
2011-07-111,4431,4601,4431,45632,9001,456
2011-07-081,4491,4491,4411,44336,0001,443
2011-07-071,4201,4431,4171,43927,9001,439
2011-07-061,4371,4401,4181,43635,7001,436
2011-07-051,4331,4441,4311,43715,2001,437
2011-07-041,4401,4471,4321,43326,9001,433
2011-07-011,4481,4491,4351,44031,4001,440
2011-06-301,4151,4491,4131,44933,4001,449
2011-06-291,4201,4201,4071,41519,6001,415
2011-06-281,3871,4121,3871,40332,8001,403
2011-06-271,3941,3991,3701,38130,6001,381
2011-06-241,4011,4041,3851,39249,1001,392
2011-06-231,3771,3851,3651,37118,2001,371
2011-06-221,3681,3871,3681,37130,1001,371
2011-06-211,3811,3811,3621,36824,4001,368
2011-06-201,3641,3781,3631,37230,7001,372
2011-06-171,3621,3681,3461,34941,3001,349
2011-06-161,3801,3801,3561,35652,9001,356
2011-06-151,3921,3951,3821,38217,9001,382
2011-06-141,3861,3971,3711,39141,0001,391
2011-06-131,3701,3921,3661,38824,9001,388
2011-06-101,3881,3971,3721,37652,0001,376
2011-06-091,3561,3701,3561,36931,2001,369
2011-06-081,3591,3611,3501,35917,0001,359
2011-06-071,3571,3671,3481,35825,8001,358
2011-06-061,3481,3671,3461,35822,9001,358
2011-06-031,3651,3651,3481,34834,0001,348
2011-06-021,3621,3661,3531,36131,5001,361
2011-06-011,3631,3741,3511,37231,1001,372
2011-05-311,3541,3671,3531,36320,6001,363
2011-05-301,3421,3651,3361,35418,4001,354
2011-05-271,3561,3561,3381,34226,9001,342
2011-05-261,3501,3711,3461,35137,5001,351
2011-05-251,3471,3471,3331,34519,6001,345
2011-05-241,3261,3461,3261,34329,0001,343
2011-05-231,3391,3391,3201,32531,8001,325
2011-05-201,3221,3401,3221,33332,0001,333
2011-05-191,3251,3341,3171,32230,8001,322
2011-05-181,3331,3391,3241,33024,7001,330
2011-05-171,3221,3341,3181,32329,4001,323
2011-05-161,3201,3351,3201,32142,9001,321
2011-05-131,3241,3401,3151,32473,4001,324
2011-05-121,3151,3401,3141,32849,9001,328
2011-05-111,3141,3221,3131,31823,7001,318
2011-05-101,3201,3201,3101,31428,9001,314
2011-05-091,3201,3201,3021,30621,5001,306
2011-05-061,3201,3201,3011,32028,5001,320
2011-05-021,3011,3121,3011,30918,9001,309
2011-04-281,2971,3061,2891,30426,2001,304
2011-04-271,2851,3011,2851,29029,2001,290
2011-04-261,2841,2911,2711,28630,3001,286
2011-04-251,2991,2991,2671,27628,0001,276
2011-04-221,2771,2861,2721,28227,4001,282
2011-04-211,2961,2961,2801,28148,3001,281
2011-04-201,3101,3101,2631,285113,8001,285
2011-04-191,2921,3081,2911,30242,0001,302
2011-04-181,3131,3251,2891,29963,7001,299
2011-04-151,3031,3321,2931,32787,4001,327
2011-04-141,3011,3161,2931,31230,9001,312
2011-04-131,2971,3081,2871,29234,1001,292
2011-04-121,3001,3091,2931,29619,3001,296
2011-04-111,3011,3131,3011,30917,8001,309
2011-04-081,3001,3191,2851,30748,5001,307
2011-04-071,3331,3341,3031,30841,3001,308
2011-04-061,3391,3401,3121,31758,4001,317
2011-04-051,3461,3461,3131,32329,4001,323
2011-04-041,3431,3531,3301,34138,2001,341
2011-04-011,3541,3651,3371,33946,7001,339
2011-03-311,3321,3651,3241,36253,2001,362
2011-03-301,3011,3391,2971,33937,6001,339
2011-03-291,3001,3171,2751,31142,2001,311
2011-03-281,3151,3201,2891,29833,3001,298
2011-03-251,3181,3181,2921,30642,3001,306
2011-03-241,2931,3131,2771,27752,8001,277
2011-03-231,2961,3041,2701,29341,1001,293
2011-03-221,2501,2831,2481,26663,7001,266
2011-03-181,1911,2221,1911,19761,6001,197
2011-03-171,1201,1791,1051,174123,7001,174
2011-03-161,0711,1671,0711,161112,9001,161
2011-03-151,2001,2011,0501,050152,8001,050
2011-03-141,0671,2671,0671,216198,3001,216
2011-03-111,3731,3881,3631,367112,1001,367
2011-03-101,4131,4221,3981,40255,6001,402
2011-03-091,3991,4171,3951,40845,0001,408
2011-03-081,3931,4011,3871,39355,6001,393
2011-03-071,4261,4301,3931,40053,9001,400
2011-03-041,4401,4421,4281,43132,2001,431
2011-03-031,4201,4401,4131,43860,0001,438
2011-03-021,4151,4381,4111,42080,7001,420
2011-03-011,4151,4251,4101,42252,5001,422
2011-02-281,4221,4231,4051,41476,5001,414
2011-02-251,4131,4311,4031,42961,9001,429
2011-02-241,4291,4461,4231,429132,8001,429
2011-02-231,4881,4881,4811,481192,7001,481
2011-02-221,4841,4901,4781,48761,0001,487
2011-02-211,4901,4901,4841,48739,6001,487
2011-02-181,4901,4921,4821,48645,8001,486
2011-02-171,4801,4891,4801,48545,9001,485
2011-02-161,4801,4861,4761,47757,2001,477
2011-02-151,4901,4921,4831,48529,9001,485
2011-02-141,4861,4891,4801,48939,2001,489
2011-02-101,4761,4881,4731,47339,2001,473
2011-02-091,4781,4821,4701,47645,2001,476
2011-02-081,4901,4941,4741,47857,2001,478
2011-02-071,4791,4931,4731,48862,4001,488
2011-02-041,4631,4741,4611,46829,7001,468
2011-02-031,4691,4691,4431,45378,0001,453
2011-02-021,4541,4751,4481,46969,3001,469
2011-02-011,4461,4561,4411,44839,2001,448
2011-01-311,4341,4561,4311,44658,3001,446
2011-01-281,4561,4621,4401,44134,8001,441
2011-01-271,4571,4671,4571,46038,3001,460
2011-01-261,4651,4781,4561,45949,5001,459
2011-01-251,4691,4781,4541,47146,2001,471
2011-01-241,4541,4671,4411,46254,0001,462
2011-01-211,4661,4781,4421,44281,1001,442
2011-01-201,4501,4671,4481,46675,1001,466
2011-01-191,4351,4501,4271,45066,3001,450
2011-01-181,4241,4351,4171,42740,5001,427
2011-01-171,4221,4281,4101,41946,1001,419
2011-01-141,4411,4431,4221,42983,0001,429
2011-01-131,4501,4521,4351,44954,0001,449
2011-01-121,4461,4531,4351,43859,0001,438
2011-01-111,4401,4641,4381,442110,7001,442
2011-01-071,4251,4391,4211,432153,6001,432
2011-01-061,4061,4121,3971,40874,1001,408
2011-01-051,4081,4131,3941,39969,0001,399
2011-01-041,4071,4271,4071,41464,3001,414

分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株