9946 ミニストップ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,034	2,050	2,028	2,042	45,300	2,042
2016-12-29	2,049	2,059	2,034	2,046	44,400	2,046
2016-12-28	2,047	2,058	2,032	2,051	42,500	2,051
2016-12-27	2,085	2,087	2,048	2,051	76,000	2,051
2016-12-26	2,070	2,098	2,070	2,087	59,200	2,087
2016-12-22	2,080	2,083	2,061	2,070	37,000	2,070
2016-12-21	2,066	2,090	2,058	2,068	74,600	2,068
2016-12-20	2,040	2,065	2,036	2,063	65,300	2,063
2016-12-19	2,037	2,044	2,022	2,040	81,300	2,040
2016-12-16	1,971	2,046	1,971	2,037	134,900	2,037
2016-12-15	1,959	1,977	1,952	1,971	68,400	1,971
2016-12-14	1,995	1,997	1,971	1,971	40,000	1,971
2016-12-13	1,980	1,990	1,964	1,989	46,800	1,989
2016-12-12	1,960	1,969	1,954	1,969	47,200	1,969
2016-12-09	1,969	1,970	1,943	1,957	57,100	1,957
2016-12-08	1,935	1,958	1,935	1,958	58,000	1,958
2016-12-07	1,929	1,930	1,907	1,929	59,400	1,929
2016-12-06	1,900	1,928	1,894	1,925	94,500	1,925
2016-12-05	1,894	1,896	1,882	1,890	33,300	1,890
2016-12-02	1,899	1,902	1,882	1,898	44,100	1,898
2016-12-01	1,920	1,921	1,892	1,899	55,200	1,899
2016-11-30	1,920	1,922	1,904	1,906	62,600	1,906
2016-11-29	1,897	1,922	1,894	1,913	63,700	1,913
2016-11-28	1,895	1,896	1,881	1,896	38,800	1,896
2016-11-25	1,900	1,903	1,882	1,892	67,400	1,892
2016-11-24	1,880	1,895	1,873	1,891	48,300	1,891
2016-11-22	1,860	1,877	1,854	1,872	37,900	1,872
2016-11-21	1,843	1,864	1,840	1,859	60,600	1,859
2016-11-18	1,835	1,846	1,820	1,843	52,300	1,843
2016-11-17	1,840	1,843	1,816	1,826	69,700	1,826
2016-11-16	1,840	1,840	1,819	1,835	49,500	1,835
2016-11-15	1,814	1,835	1,809	1,832	91,300	1,832
2016-11-14	1,809	1,812	1,797	1,807	41,400	1,807
2016-11-11	1,807	1,815	1,787	1,799	78,500	1,799
2016-11-10	1,806	1,807	1,779	1,804	98,400	1,804
2016-11-09	1,795	1,808	1,706	1,726	124,900	1,726
2016-11-08	1,820	1,825	1,794	1,795	42,500	1,795
2016-11-07	1,818	1,824	1,806	1,820	33,300	1,820
2016-11-04	1,825	1,829	1,800	1,814	65,300	1,814
2016-11-02	1,811	1,839	1,804	1,831	135,000	1,831
2016-11-01	1,810	1,810	1,795	1,809	49,900	1,809
2016-10-31	1,810	1,816	1,793	1,810	79,800	1,810
2016-10-28	1,810	1,819	1,798	1,815	70,100	1,815
2016-10-27	1,814	1,814	1,796	1,806	48,200	1,806
2016-10-26	1,813	1,818	1,797	1,814	65,600	1,814
2016-10-25	1,819	1,827	1,802	1,818	72,000	1,818
2016-10-24	1,819	1,828	1,814	1,819	53,200	1,819
2016-10-21	1,810	1,819	1,796	1,815	90,600	1,815
2016-10-20	1,789	1,809	1,782	1,808	60,200	1,808
2016-10-19	1,794	1,795	1,783	1,790	51,100	1,790
2016-10-17	1,785	1,798	1,781	1,793	41,100	1,793
2016-10-13	1,827	1,828	1,792	1,794	76,200	1,794
2016-10-12	1,779	1,832	1,770	1,819	151,900	1,819
2016-10-11	1,782	1,795	1,770	1,793	121,800	1,793
2016-10-07	1,781	1,815	1,779	1,799	174,100	1,799
2016-10-06	1,733	1,788	1,728	1,773	141,800	1,773
2016-10-05	1,746	1,760	1,746	1,748	36,400	1,748
2016-10-04	1,752	1,763	1,745	1,747	50,000	1,747
2016-10-03	1,750	1,758	1,737	1,747	74,700	1,747
2016-09-30	1,741	1,750	1,727	1,745	124,900	1,745
2016-09-29	1,738	1,759	1,733	1,753	91,500	1,753
2016-09-28	1,748	1,753	1,732	1,745	93,100	1,745
2016-09-27	1,758	1,774	1,732	1,744	161,500	1,744
2016-09-26	1,729	1,783	1,711	1,775	379,400	1,775
2016-09-23	1,786	1,789	1,759	1,783	123,400	1,783
2016-09-21	1,735	1,788	1,722	1,786	240,700	1,786
2016-09-20	1,750	1,771	1,739	1,752	244,800	1,752
2016-09-16	1,710	1,728	1,680	1,728	317,200	1,728
2016-09-15	1,622	1,749	1,621	1,714	922,100	1,714
2016-09-14	1,601	1,615	1,597	1,610	73,800	1,610
2016-09-13	1,589	1,604	1,584	1,603	54,300	1,603
2016-09-12	1,583	1,588	1,580	1,586	71,200	1,586
2016-09-09	1,595	1,597	1,583	1,587	80,400	1,587
2016-09-08	1,591	1,597	1,582	1,586	46,800	1,586
2016-09-07	1,596	1,597	1,584	1,591	76,200	1,591
2016-09-06	1,595	1,606	1,595	1,606	73,300	1,606
2016-09-05	1,596	1,604	1,586	1,595	73,700	1,595
2016-09-02	1,574	1,588	1,574	1,586	54,700	1,586
2016-09-01	1,588	1,595	1,574	1,577	82,600	1,577
2016-08-31	1,572	1,586	1,562	1,584	136,000	1,584
2016-08-30	1,599	1,608	1,570	1,570	154,000	1,570
2016-08-29	1,617	1,617	1,588	1,603	238,600	1,603
2016-08-26	1,639	1,639	1,621	1,625	451,500	1,625
2016-08-25	1,636	1,641	1,630	1,637	144,200	1,637
2016-08-24	1,620	1,643	1,619	1,637	124,500	1,637
2016-08-23	1,615	1,625	1,615	1,618	182,800	1,618
2016-08-22	1,627	1,634	1,614	1,618	122,500	1,618
2016-08-19	1,631	1,633	1,601	1,613	210,900	1,613
2016-08-18	1,671	1,675	1,650	1,650	114,200	1,650
2016-08-17	1,681	1,683	1,670	1,680	95,900	1,680
2016-08-16	1,706	1,711	1,685	1,685	97,500	1,685
2016-08-15	1,720	1,720	1,702	1,705	64,500	1,705
2016-08-12	1,712	1,729	1,707	1,723	49,700	1,723
2016-08-10	1,729	1,739	1,703	1,710	78,400	1,710
2016-08-09	1,707	1,727	1,702	1,727	68,500	1,727
2016-08-08	1,695	1,718	1,695	1,717	63,400	1,717
2016-08-05	1,688	1,692	1,681	1,690	66,300	1,690
2016-08-04	1,686	1,696	1,676	1,688	67,400	1,688
2016-08-03	1,700	1,703	1,683	1,686	100,100	1,686
2016-08-02	1,705	1,719	1,702	1,705	45,900	1,705
2016-08-01	1,707	1,711	1,692	1,704	57,900	1,704
2016-07-29	1,700	1,724	1,693	1,721	63,200	1,721
2016-07-28	1,710	1,717	1,698	1,704	54,900	1,704
2016-07-27	1,700	1,725	1,700	1,714	66,700	1,714
2016-07-26	1,720	1,728	1,684	1,690	113,400	1,690
2016-07-25	1,718	1,729	1,707	1,724	69,000	1,724
2016-07-22	1,717	1,723	1,701	1,714	49,700	1,714
2016-07-21	1,730	1,736	1,711	1,732	56,600	1,732
2016-07-20	1,735	1,735	1,689	1,718	123,000	1,718
2016-07-19	1,716	1,745	1,708	1,744	82,700	1,744
2016-07-15	1,721	1,728	1,701	1,707	93,700	1,707
2016-07-14	1,709	1,726	1,707	1,720	61,200	1,720
2016-07-13	1,720	1,720	1,700	1,709	74,300	1,709
2016-07-12	1,697	1,729	1,693	1,712	72,500	1,712
2016-07-11	1,662	1,696	1,662	1,690	91,300	1,690
2016-07-08	1,650	1,674	1,632	1,647	130,300	1,647
2016-07-07	1,610	1,664	1,603	1,650	135,100	1,650
2016-07-06	1,646	1,651	1,627	1,650	62,500	1,650
2016-07-05	1,650	1,658	1,643	1,658	31,600	1,658
2016-07-04	1,635	1,649	1,622	1,649	41,000	1,649
2016-07-01	1,663	1,666	1,628	1,636	119,100	1,636
2016-06-30	1,694	1,696	1,665	1,666	62,700	1,666
2016-06-29	1,698	1,700	1,668	1,687	50,400	1,687
2016-06-28	1,650	1,703	1,641	1,694	67,500	1,694
2016-06-27	1,611	1,669	1,611	1,665	97,800	1,665
2016-06-24	1,699	1,707	1,585	1,596	200,600	1,596
2016-06-23	1,672	1,700	1,664	1,698	139,000	1,698
2016-06-22	1,685	1,685	1,666	1,681	56,000	1,681
2016-06-21	1,674	1,690	1,660	1,684	51,200	1,684
2016-06-20	1,679	1,705	1,667	1,674	65,000	1,674
2016-06-17	1,688	1,702	1,657	1,667	70,900	1,667
2016-06-16	1,675	1,690	1,655	1,657	81,300	1,657
2016-06-15	1,668	1,688	1,656	1,674	67,400	1,674
2016-06-14	1,698	1,706	1,661	1,666	79,700	1,666
2016-06-13	1,750	1,750	1,699	1,699	132,800	1,699
2016-06-10	1,765	1,776	1,748	1,759	113,500	1,759
2016-06-09	1,784	1,784	1,761	1,763	59,000	1,763
2016-06-08	1,783	1,784	1,762	1,784	55,900	1,784
2016-06-07	1,784	1,784	1,766	1,778	41,200	1,778
2016-06-06	1,776	1,786	1,747	1,786	132,800	1,786
2016-06-03	1,772	1,794	1,772	1,794	41,400	1,794
2016-06-02	1,798	1,800	1,767	1,769	78,000	1,769
2016-06-01	1,814	1,815	1,798	1,804	34,700	1,804
2016-05-31	1,780	1,810	1,768	1,810	106,400	1,810
2016-05-30	1,775	1,775	1,757	1,766	83,000	1,766
2016-05-27	1,781	1,783	1,754	1,761	103,000	1,761
2016-05-26	1,767	1,784	1,766	1,780	49,200	1,780
2016-05-25	1,777	1,777	1,752	1,763	102,000	1,763
2016-05-24	1,772	1,779	1,753	1,760	62,700	1,760
2016-05-23	1,789	1,789	1,765	1,774	70,300	1,774
2016-05-20	1,799	1,799	1,786	1,792	57,000	1,792
2016-05-19	1,785	1,808	1,785	1,804	135,300	1,804
2016-05-18	1,767	1,785	1,757	1,781	114,300	1,781
2016-05-17	1,751	1,770	1,750	1,766	51,500	1,766
2016-05-16	1,769	1,783	1,747	1,749	74,200	1,749
2016-05-13	1,771	1,776	1,751	1,769	107,900	1,769
2016-05-12	1,785	1,785	1,760	1,767	117,100	1,767
2016-05-11	1,800	1,809	1,780	1,791	90,300	1,791
2016-05-10	1,798	1,800	1,781	1,790	90,400	1,790
2016-05-09	1,752	1,793	1,752	1,787	97,900	1,787
2016-05-06	1,755	1,757	1,735	1,747	145,100	1,747
2016-05-02	1,749	1,769	1,731	1,752	150,100	1,752
2016-04-28	1,796	1,798	1,750	1,753	221,200	1,753
2016-04-27	1,785	1,802	1,782	1,795	80,900	1,795
2016-04-26	1,799	1,807	1,781	1,787	133,100	1,787
2016-04-25	1,794	1,796	1,779	1,796	102,200	1,796
2016-04-22	1,775	1,788	1,764	1,784	152,200	1,784
2016-04-21	1,773	1,793	1,771	1,780	123,400	1,780
2016-04-20	1,773	1,777	1,760	1,764	141,100	1,764
2016-04-19	1,779	1,790	1,760	1,764	143,700	1,764
2016-04-18	1,810	1,815	1,758	1,760	249,600	1,760
2016-04-15	1,830	1,831	1,803	1,806	254,600	1,806
2016-04-14	1,875	1,894	1,832	1,838	391,800	1,838
2016-04-13	1,924	1,946	1,913	1,921	84,900	1,921
2016-04-12	1,904	1,937	1,861	1,922	168,100	1,922
2016-04-11	1,907	1,915	1,875	1,899	95,400	1,899
2016-04-08	1,863	1,937	1,855	1,906	110,900	1,906
2016-04-07	1,942	1,943	1,856	1,881	147,000	1,881
2016-04-06	1,953	1,963	1,911	1,942	84,200	1,942
2016-04-05	1,974	2,016	1,956	1,990	146,700	1,990
2016-04-04	1,997	2,000	1,948	1,975	91,900	1,975
2016-04-01	2,054	2,054	2,006	2,010	58,100	2,010
2016-03-31	2,080	2,090	2,049	2,049	43,200	2,049
2016-03-30	2,084	2,095	2,076	2,088	24,300	2,088
2016-03-29	2,061	2,098	2,061	2,095	33,100	2,095
2016-03-28	2,049	2,090	2,045	2,084	34,500	2,084
2016-03-25	2,067	2,087	2,043	2,044	32,900	2,044
2016-03-24	2,076	2,084	2,055	2,062	37,300	2,062
2016-03-23	2,079	2,092	2,063	2,081	33,700	2,081
2016-03-22	2,057	2,077	2,036	2,073	62,000	2,073
2016-03-18	2,064	2,066	2,039	2,055	35,000	2,055
2016-03-17	2,047	2,079	2,047	2,068	44,900	2,068
2016-03-16	2,053	2,067	2,035	2,039	42,700	2,039
2016-03-15	2,021	2,063	2,018	2,043	66,900	2,043
2016-03-14	1,988	2,041	1,988	2,036	73,300	2,036
2016-03-11	1,966	2,001	1,943	1,978	72,500	1,978
2016-03-10	1,987	1,994	1,956	1,990	56,800	1,990
2016-03-09	1,963	1,972	1,915	1,934	81,400	1,934
2016-03-08	2,004	2,004	1,933	1,969	87,300	1,969
2016-03-07	2,020	2,024	2,002	2,008	30,600	2,008
2016-03-04	2,011	2,032	2,003	2,030	50,400	2,030
2016-03-03	1,985	2,028	1,975	2,028	149,700	2,028
2016-03-02	2,005	2,013	1,978	1,986	59,500	1,986
2016-03-01	1,976	2,005	1,960	1,986	79,500	1,986
2016-02-29	2,007	2,013	1,955	1,955	100,800	1,955
2016-02-26	1,961	2,003	1,960	1,976	56,800	1,976
2016-02-25	1,965	1,989	1,949	1,967	128,600	1,967
2016-02-24	2,003	2,030	1,989	2,009	281,900	2,009
2016-02-23	2,050	2,050	1,993	2,004	117,100	2,004
2016-02-22	1,995	2,073	1,994	2,039	139,300	2,039
2016-02-19	1,978	2,006	1,958	2,002	91,700	2,002
2016-02-18	2,003	2,003	1,960	1,983	81,300	1,983
2016-02-17	1,970	1,974	1,934	1,967	87,000	1,967
2016-02-16	1,926	1,984	1,911	1,955	90,700	1,955
2016-02-15	1,909	1,948	1,873	1,939	66,300	1,939
2016-02-12	1,880	1,902	1,808	1,814	119,700	1,814
2016-02-10	2,033	2,037	1,926	1,947	116,400	1,947
2016-02-09	2,027	2,044	2,002	2,009	72,100	2,009
2016-02-08	2,024	2,125	2,012	2,112	83,700	2,112
2016-02-05	2,032	2,054	2,005	2,045	60,000	2,045
2016-02-04	2,095	2,098	2,033	2,042	61,000	2,042
2016-02-03	2,130	2,130	2,071	2,095	86,800	2,095
2016-02-02	2,149	2,184	2,140	2,151	83,600	2,151
2016-02-01	2,162	2,170	2,108	2,146	116,900	2,146
2016-01-29	2,080	2,130	2,064	2,130	66,300	2,130
2016-01-28	2,059	2,076	2,040	2,053	37,600	2,053
2016-01-27	2,075	2,087	2,032	2,059	32,900	2,059
2016-01-26	2,040	2,053	2,023	2,027	41,000	2,027
2016-01-25	2,060	2,088	2,031	2,077	54,400	2,077
2016-01-22	1,926	2,026	1,926	2,024	59,800	2,024
2016-01-21	1,931	1,968	1,905	1,905	76,000	1,905
2016-01-20	2,019	2,030	1,956	1,958	78,200	1,958
2016-01-19	2,042	2,058	2,013	2,019	51,000	2,019
2016-01-18	2,040	2,056	2,015	2,042	63,800	2,042
2016-01-15	2,084	2,103	2,066	2,083	47,500	2,083
2016-01-14	2,135	2,135	2,044	2,076	105,700	2,076
2016-01-13	2,133	2,154	2,104	2,147	91,300	2,147
2016-01-12	2,230	2,234	2,096	2,106	158,500	2,106
2016-01-08	2,250	2,275	2,230	2,239	87,400	2,239
2016-01-07	2,261	2,299	2,247	2,250	62,900	2,250
2016-01-06	2,284	2,314	2,249	2,268	73,700	2,268
2016-01-05	2,288	2,307	2,233	2,278	103,900	2,278
2016-01-04	2,348	2,368	2,291	2,292	87,600	2,292

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30