1. HOME >
  2. 株価時系列 >
  3. 9946 >
  4. 2013年

9946 ミニストップ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6351,6451,6351,64353,7001,643
2013-12-271,6171,6291,6171,62957,3001,629
2013-12-261,6031,6211,6011,61641,5001,616
2013-12-251,6011,6051,5861,59087,5001,590
2013-12-241,6121,6191,6001,60552,6001,605
2013-12-201,6201,6251,6071,61637,9001,616
2013-12-191,6151,6301,6141,626125,5001,626
2013-12-181,5991,6181,5931,61497,7001,614
2013-12-171,5801,6001,5801,60087,8001,600
2013-12-161,5981,6001,5721,57589,5001,575
2013-12-131,5881,5971,5861,59389,3001,593
2013-12-121,5851,5871,5771,58554,6001,585
2013-12-111,5651,5901,5621,585116,0001,585
2013-12-101,5611,5651,5571,56584,0001,565
2013-12-091,5581,5591,5541,55937,5001,559
2013-12-061,5571,5571,5481,55242,2001,552
2013-12-051,5551,5601,5511,55239,1001,552
2013-12-041,5571,5601,5511,55552,4001,555
2013-12-031,5611,5631,5561,55748,6001,557
2013-12-021,5581,5601,5561,55629,9001,556
2013-11-291,5611,5621,5541,55638,9001,556
2013-11-281,5641,5641,5571,56226,7001,562
2013-11-271,5631,5661,5541,56478,6001,564
2013-11-261,5541,5701,5541,568109,7001,568
2013-11-251,5601,5661,5531,55446,3001,554
2013-11-221,5631,5691,5551,55952,4001,559
2013-11-211,5501,5641,5501,56044,7001,560
2013-11-201,5541,5651,5471,55658,5001,556
2013-11-191,5571,5761,5541,55493,9001,554
2013-11-181,5641,5661,5531,56360,0001,563
2013-11-151,5641,5691,5601,56266,4001,562
2013-11-141,5661,5661,5461,55165,9001,551
2013-11-131,5651,5691,5561,55637,8001,556
2013-11-121,5541,5691,5531,56165,6001,561
2013-11-111,5581,5581,5481,55329,0001,553
2013-11-081,5471,5581,5421,55252,2001,552
2013-11-071,5541,5541,5411,54727,1001,547
2013-11-061,5441,5571,5351,54757,4001,547
2013-11-051,5391,5491,5341,53732,1001,537
2013-11-011,5331,5361,5201,52725,3001,527
2013-10-311,5441,5501,5311,53332,3001,533
2013-10-301,5451,5501,5381,53828,6001,538
2013-10-291,5421,5461,5351,54115,7001,541
2013-10-281,5411,5481,5371,54627,7001,546
2013-10-251,5581,5581,5361,53727,0001,537
2013-10-241,5431,5551,5361,55323,0001,553
2013-10-231,5551,5601,5401,54351,9001,543
2013-10-221,5481,5551,5441,55530,9001,555
2013-10-211,5381,5481,5371,54519,1001,545
2013-10-181,5411,5471,5321,53642,2001,536
2013-10-171,5541,5561,5421,54838,2001,548
2013-10-161,5441,5531,5361,54833,4001,548
2013-10-151,5371,5581,5341,54749,4001,547
2013-10-111,5151,5451,5151,53964,4001,539
2013-10-101,5131,5301,5051,51480,8001,514
2013-10-091,4901,5071,4861,50656,0001,506
2013-10-081,4951,5101,4911,49177,7001,491
2013-10-071,5041,5241,4961,49768,3001,497
2013-10-041,5131,5231,5001,50472,6001,504
2013-10-031,5091,5341,5061,51895,0001,518
2013-10-021,5201,5251,4971,50283,2001,502
2013-10-011,5331,5401,5181,51840,6001,518
2013-09-301,5331,5381,5231,53039,7001,530
2013-09-271,5441,5441,5341,53631,7001,536
2013-09-261,5411,5441,5251,54251,1001,542
2013-09-251,5541,5541,5361,53846,9001,538
2013-09-241,5361,5561,5351,55166,1001,551
2013-09-201,5261,5371,5191,53550,2001,535
2013-09-191,5141,5271,5101,52659,2001,526
2013-09-181,5081,5251,5071,51842,4001,518
2013-09-171,5131,5221,5081,50829,4001,508
2013-09-131,5191,5261,5061,51353,9001,513
2013-09-121,5291,5291,5101,51534,4001,515
2013-09-111,5291,5291,5111,51890,9001,518
2013-09-101,5261,5261,5121,51837,1001,518
2013-09-091,4951,5181,4951,51881,1001,518
2013-09-061,5001,5061,4861,49151,4001,491
2013-09-051,5081,5101,4911,49857,3001,498
2013-09-041,5041,5071,4951,50728,6001,507
2013-09-031,5101,5301,5001,50774,9001,507
2013-09-021,4851,4971,4801,49547,6001,495
2013-08-301,5131,5161,4851,48599,4001,485
2013-08-291,5371,5371,5101,51372,5001,513
2013-08-281,5201,5491,5091,546254,4001,546
2013-08-271,5461,5581,5461,550407,9001,550
2013-08-261,5501,5621,5501,551165,3001,551
2013-08-231,5541,5631,5481,556121,9001,556
2013-08-221,5461,5521,5361,55087,4001,550
2013-08-211,5511,5561,5381,54781,6001,547
2013-08-201,5631,5631,5431,546147,8001,546
2013-08-191,5661,5731,5631,56773,1001,567
2013-08-161,5751,5751,5651,565114,0001,565
2013-08-151,5891,5931,5771,58065,2001,580
2013-08-141,5661,5931,5661,59372,3001,593
2013-08-131,5711,5721,5601,565137,6001,565
2013-08-121,5681,5801,5641,57266,6001,572
2013-08-091,5981,6011,5601,566174,4001,566
2013-08-081,6101,6171,5991,599107,7001,599
2013-08-071,6311,6311,6111,61486,4001,614
2013-08-061,6261,6331,6061,632106,7001,632
2013-08-051,6491,6491,6251,62972,5001,629
2013-08-021,6291,6491,6241,64950,6001,649
2013-08-011,6061,6261,6001,62644,1001,626
2013-07-311,6181,6181,6011,60527,2001,605
2013-07-301,6001,6171,5931,61460,7001,614
2013-07-291,6301,6381,6001,60194,3001,601
2013-07-261,6521,6531,6301,63061,6001,630
2013-07-251,6701,6731,6521,65247,1001,652
2013-07-241,6701,6701,6501,66943,8001,669
2013-07-231,6581,6731,6511,66462,8001,664
2013-07-221,6461,6641,6451,66176,0001,661
2013-07-191,6401,6421,6311,64063,1001,640
2013-07-181,6411,6441,6311,63745,8001,637
2013-07-171,6351,6451,6301,63546,1001,635
2013-07-161,6431,6521,6311,63470,7001,634
2013-07-121,6481,6501,6401,64146,5001,641
2013-07-111,6461,6511,6331,64238,3001,642
2013-07-101,6551,6601,6391,64447,8001,644
2013-07-091,6441,6451,6341,64251,4001,642
2013-07-081,6461,6501,6321,63363,7001,633
2013-07-051,6401,6481,6271,63651,5001,636
2013-07-041,6501,6601,6261,63586,8001,635
2013-07-031,6701,6781,6681,67538,0001,675
2013-07-021,6791,6801,6641,66840,9001,668
2013-07-011,6581,6661,6461,66350,2001,663
2013-06-281,6091,6391,6071,63947,2001,639
2013-06-271,5831,6021,5701,60242,9001,602
2013-06-261,5891,5901,5581,56331,7001,563
2013-06-251,5871,5941,5611,57380,1001,573
2013-06-241,5541,5781,5541,56952,1001,569
2013-06-211,5651,5821,5351,535146,9001,535
2013-06-201,5971,5971,5671,57538,1001,575
2013-06-191,5541,5991,5471,59768,3001,597
2013-06-181,5661,5741,5271,53686,4001,536
2013-06-171,5241,5701,5241,56486,7001,564
2013-06-141,5181,5531,5101,528105,5001,528
2013-06-131,5381,5501,4971,516141,8001,516
2013-06-121,5301,5541,5051,53857,6001,538
2013-06-111,5441,5721,5251,53679,0001,536
2013-06-101,5351,5441,5021,52978,1001,529
2013-06-071,5301,5401,4711,49669,2001,496
2013-06-061,5741,5881,5431,54670,3001,546
2013-06-051,5651,6351,5651,59455,9001,594
2013-06-041,5721,5841,5411,57958,2001,579
2013-06-031,6201,6211,5871,59365,0001,593
2013-05-311,6441,6611,6131,62643,3001,626
2013-05-301,6451,6681,6281,64395,1001,643
2013-05-291,6581,6801,6441,66051,6001,660
2013-05-281,6301,6621,6301,65158,5001,651
2013-05-271,6401,6751,6101,65494,9001,654
2013-05-241,6541,6821,6261,647106,7001,647
2013-05-231,7191,7431,6461,650129,2001,650
2013-05-221,7281,7331,7061,70750,2001,707
2013-05-211,7171,7281,7031,72460,2001,724
2013-05-201,7291,7371,7151,71646,1001,716
2013-05-171,7091,7351,7041,72549,3001,725
2013-05-161,7471,7501,6931,70861,8001,708
2013-05-151,7591,7641,7331,74762,9001,747
2013-05-141,7571,7571,7421,74541,3001,745
2013-05-131,7511,7601,7411,75045,5001,750
2013-05-101,7661,7661,7401,74947,6001,749
2013-05-091,7451,7651,7381,73960,9001,739
2013-05-081,7051,7431,7011,73976,4001,739
2013-05-071,7051,7141,6811,70296,9001,702
2013-05-021,7001,7051,6931,69954,6001,699
2013-05-011,6881,7011,6641,69675,0001,696
2013-04-301,6941,7041,6731,68170,8001,681
2013-04-261,7001,7031,6761,68960,5001,689
2013-04-251,6801,6971,6661,69090,8001,690
2013-04-241,6511,6781,6421,678106,3001,678
2013-04-231,6521,6591,6291,631105,4001,631
2013-04-221,6261,6621,6261,65081,4001,650
2013-04-191,6231,6311,6051,616100,7001,616
2013-04-181,6451,6561,6221,622104,5001,622
2013-04-171,6391,6631,6371,653112,9001,653
2013-04-161,6171,6391,6111,629109,0001,629
2013-04-151,6501,6621,6371,63966,6001,639
2013-04-121,5851,6811,5771,668294,7001,668
2013-04-111,5721,5851,5621,57999,6001,579
2013-04-101,5481,5911,5261,572200,7001,572
2013-04-091,5221,5481,5171,540141,2001,540
2013-04-081,5291,5431,5111,53898,2001,538
2013-04-051,5011,5301,5011,514155,9001,514
2013-04-041,4751,4971,4531,495113,1001,495
2013-04-031,4781,4881,4531,48278,2001,482
2013-04-021,4651,5001,4341,46981,0001,469
2013-04-011,5161,5181,4651,465111,3001,465
2013-03-291,5251,5291,5101,52540,5001,525
2013-03-281,5251,5381,5201,52569,7001,525
2013-03-271,5111,5241,5071,52139,8001,521
2013-03-261,5201,5211,5021,51083,6001,510
2013-03-251,5251,5291,5191,52162,1001,521
2013-03-221,5351,5361,5091,50964,7001,509
2013-03-211,5211,5351,5211,53495,9001,534
2013-03-191,5091,5201,5091,52050,9001,520
2013-03-181,5001,5171,4941,509134,9001,509
2013-03-151,4851,4991,4791,499114,1001,499
2013-03-141,4791,4871,4721,47787,4001,477
2013-03-131,4901,4911,4821,48352,7001,483
2013-03-121,4981,4981,4901,49052,4001,490
2013-03-111,4851,4991,4851,49264,3001,492
2013-03-081,4851,4931,4831,48488,3001,484
2013-03-071,4951,5001,4871,48859,7001,488
2013-03-061,4891,4981,4831,49359,0001,493
2013-03-051,5081,5091,4881,48852,2001,488
2013-03-041,5091,5151,5031,50456,1001,504
2013-03-011,4941,5151,4841,50996,5001,509
2013-02-281,4781,4941,4781,48856,1001,488
2013-02-271,4801,4871,4751,47885,5001,478
2013-02-261,4811,4961,4671,488192,4001,488
2013-02-251,5371,5401,5281,528419,4001,528
2013-02-221,5431,5481,5351,536107,0001,536
2013-02-211,5361,5481,5351,54080,0001,540
2013-02-201,5381,5381,5301,53468,2001,534
2013-02-191,5301,5401,5201,53967,6001,539
2013-02-181,4981,5331,4981,53075,3001,530
2013-02-151,5001,5101,4851,49586,8001,495
2013-02-141,5041,5061,4851,503101,1001,503
2013-02-131,5081,5121,5001,50473,2001,504
2013-02-121,5301,5331,5131,51488,8001,514
2013-02-081,5451,5451,5211,52199,0001,521
2013-02-071,5491,5501,5381,54654,0001,546
2013-02-061,5431,5481,5351,54656,7001,546
2013-02-051,5451,5461,5241,525116,4001,525
2013-02-041,5551,5631,5441,55380,1001,553
2013-02-011,5331,5531,5291,54983,1001,549
2013-01-311,5081,5321,5071,528100,2001,528
2013-01-301,5001,5101,4951,50668,5001,506
2013-01-291,5031,5071,4851,49290,5001,492
2013-01-281,4791,5091,4741,503140,0001,503
2013-01-251,4621,4691,4571,46263,2001,462
2013-01-241,4531,4551,4461,45338,0001,453
2013-01-231,4581,4621,4411,45388,8001,453
2013-01-221,4631,4671,4531,46061,2001,460
2013-01-211,4521,4671,4521,46348,7001,463
2013-01-181,4381,4501,4361,44982,0001,449
2013-01-171,4321,4371,4231,432131,4001,432
2013-01-161,4271,4331,4221,431137,2001,431
2013-01-151,4331,4341,4201,426129,8001,426
2013-01-111,4241,4331,4181,43092,1001,430
2013-01-101,4211,4221,4141,419119,8001,419
2013-01-091,4261,4261,4031,421281,0001,421
2013-01-081,4871,4871,4701,47683,8001,476
2013-01-071,4731,4851,4691,48472,3001,484
2013-01-041,4691,4801,4591,47063,7001,470

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