9946 ミニストップ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,063	2,072	2,024	2,059	65,100	2,059
2018-12-27	2,027	2,080	2,005	2,068	84,200	2,068
2018-12-26	1,922	1,959	1,909	1,947	84,300	1,947
2018-12-25	2,030	2,030	1,891	1,920	149,400	1,920
2018-12-21	2,110	2,114	2,066	2,069	83,400	2,069
2018-12-20	2,132	2,159	2,124	2,145	96,300	2,145
2018-12-19	2,130	2,140	2,094	2,140	86,100	2,140
2018-12-18	2,079	2,210	2,079	2,140	276,100	2,140
2018-12-17	2,100	2,106	2,052	2,087	72,200	2,087
2018-12-14	2,090	2,104	2,085	2,103	75,700	2,103
2018-12-13	2,055	2,091	2,055	2,089	67,900	2,089
2018-12-12	2,031	2,057	2,031	2,052	65,600	2,052
2018-12-11	2,050	2,050	2,015	2,031	62,300	2,031
2018-12-10	2,054	2,054	2,016	2,030	52,200	2,030
2018-12-07	2,020	2,051	2,012	2,050	73,200	2,050
2018-12-06	2,022	2,023	2,010	2,019	64,900	2,019
2018-12-05	2,020	2,029	2,013	2,022	63,800	2,022
2018-12-04	2,069	2,069	2,033	2,034	54,100	2,034
2018-12-03	2,077	2,080	2,057	2,062	36,900	2,062
2018-11-30	2,040	2,076	2,040	2,072	56,400	2,072
2018-11-29	2,059	2,064	2,043	2,049	50,700	2,049
2018-11-28	2,053	2,068	2,040	2,040	44,700	2,040
2018-11-27	2,063	2,074	2,045	2,048	47,600	2,048
2018-11-26	2,044	2,059	2,034	2,055	35,200	2,055
2018-11-22	2,050	2,055	2,032	2,055	37,100	2,055
2018-11-21	2,031	2,047	2,026	2,040	54,200	2,040
2018-11-20	2,040	2,064	2,027	2,058	46,000	2,058
2018-11-19	2,041	2,044	2,018	2,042	104,000	2,042
2018-11-16	2,066	2,066	2,036	2,040	57,700	2,040
2018-11-15	2,064	2,068	2,044	2,066	64,000	2,066
2018-11-14	2,087	2,094	2,063	2,068	70,000	2,068
2018-11-13	2,112	2,113	2,074	2,088	82,700	2,088
2018-11-12	2,127	2,146	2,110	2,137	40,900	2,137
2018-11-09	2,130	2,135	2,107	2,115	41,000	2,115
2018-11-08	2,091	2,124	2,083	2,117	56,500	2,117
2018-11-07	2,081	2,095	2,070	2,078	64,700	2,078
2018-11-06	2,043	2,097	2,043	2,092	60,500	2,092
2018-11-05	2,047	2,059	2,036	2,039	63,000	2,039
2018-11-02	2,071	2,075	2,046	2,075	61,200	2,075
2018-11-01	2,083	2,111	2,071	2,073	45,200	2,073
2018-10-31	2,088	2,095	2,066	2,083	44,400	2,083
2018-10-30	2,021	2,076	2,021	2,074	76,800	2,074
2018-10-29	2,076	2,078	2,026	2,028	73,200	2,028
2018-10-26	2,055	2,057	2,028	2,035	58,000	2,035
2018-10-25	2,106	2,106	2,043	2,048	70,600	2,048
2018-10-24	2,095	2,120	2,090	2,114	64,500	2,114
2018-10-23	2,128	2,128	2,086	2,098	78,000	2,098
2018-10-22	2,121	2,140	2,104	2,128	42,900	2,128
2018-10-19	2,096	2,130	2,085	2,124	52,000	2,124
2018-10-18	2,081	2,139	2,081	2,108	80,300	2,108
2018-10-17	2,060	2,068	2,042	2,068	55,700	2,068
2018-10-16	2,043	2,052	2,023	2,039	67,100	2,039
2018-10-15	2,079	2,088	2,044	2,049	94,400	2,049
2018-10-12	2,160	2,160	2,077	2,086	157,900	2,086
2018-10-11	2,189	2,215	2,152	2,190	323,300	2,190
2018-10-10	2,124	2,124	2,094	2,096	59,900	2,096
2018-10-09	2,109	2,115	2,084	2,090	58,800	2,090
2018-10-05	2,145	2,154	2,129	2,134	42,800	2,134
2018-10-04	2,151	2,166	2,142	2,159	60,400	2,159
2018-10-03	2,156	2,181	2,142	2,147	51,200	2,147
2018-10-02	2,145	2,168	2,142	2,163	50,900	2,163
2018-10-01	2,162	2,185	2,130	2,141	63,500	2,141
2018-09-28	2,178	2,195	2,178	2,182	65,600	2,182
2018-09-27	2,200	2,207	2,172	2,192	47,400	2,192
2018-09-26	2,181	2,208	2,173	2,207	83,600	2,207
2018-09-25	2,174	2,191	2,171	2,191	75,500	2,191
2018-09-21	2,145	2,175	2,144	2,166	68,200	2,166
2018-09-20	2,155	2,156	2,139	2,150	63,100	2,150
2018-09-19	2,128	2,164	2,116	2,156	93,600	2,156
2018-09-18	2,113	2,149	2,109	2,128	163,100	2,128
2018-09-14	2,083	2,139	2,083	2,109	209,400	2,109
2018-09-13	2,028	2,065	2,025	2,065	128,300	2,065
2018-09-12	2,037	2,064	2,006	2,010	141,100	2,010
2018-09-11	2,070	2,073	2,051	2,053	64,200	2,053
2018-09-10	2,055	2,080	2,055	2,072	62,700	2,072
2018-09-07	2,040	2,062	2,035	2,055	63,800	2,055
2018-09-06	2,056	2,063	2,049	2,059	45,200	2,059
2018-09-05	2,070	2,089	2,060	2,072	126,100	2,072
2018-09-04	2,040	2,077	2,039	2,067	150,400	2,067
2018-09-03	2,011	2,032	2,010	2,027	42,800	2,027
2018-08-31	2,023	2,029	2,011	2,011	61,700	2,011
2018-08-30	2,031	2,044	2,026	2,026	66,900	2,026
2018-08-29	2,030	2,040	2,018	2,022	171,600	2,022
2018-08-28	2,067	2,072	2,032	2,064	473,000	2,064
2018-08-27	2,090	2,090	2,068	2,069	292,200	2,069
2018-08-24	2,070	2,088	2,070	2,087	115,600	2,087
2018-08-23	2,051	2,064	2,042	2,061	94,000	2,061
2018-08-22	2,026	2,040	2,021	2,035	93,300	2,035
2018-08-21	2,045	2,045	2,026	2,026	91,500	2,026
2018-08-20	2,074	2,074	2,050	2,050	76,000	2,050
2018-08-17	2,056	2,073	2,046	2,069	59,800	2,069
2018-08-16	2,060	2,062	2,033	2,048	96,300	2,048
2018-08-15	2,075	2,088	2,058	2,064	66,700	2,064
2018-08-14	2,073	2,075	2,055	2,071	53,700	2,071
2018-08-13	2,070	2,078	2,050	2,050	73,200	2,050
2018-08-10	2,093	2,094	2,066	2,071	82,000	2,071
2018-08-09	2,109	2,117	2,093	2,093	64,400	2,093
2018-08-08	2,114	2,116	2,097	2,100	62,900	2,100
2018-08-07	2,106	2,112	2,094	2,110	50,000	2,110
2018-08-06	2,119	2,131	2,105	2,106	29,800	2,106
2018-08-03	2,110	2,114	2,103	2,109	30,900	2,109
2018-08-02	2,120	2,132	2,105	2,106	50,500	2,106
2018-08-01	2,115	2,134	2,105	2,125	44,800	2,125
2018-07-31	2,119	2,136	2,099	2,115	66,300	2,115
2018-07-30	2,115	2,127	2,106	2,119	51,500	2,119
2018-07-27	2,101	2,120	2,096	2,117	48,900	2,117
2018-07-26	2,071	2,096	2,071	2,095	44,900	2,095
2018-07-25	2,106	2,111	2,063	2,065	103,800	2,065
2018-07-24	2,100	2,116	2,080	2,084	57,300	2,084
2018-07-23	2,105	2,118	2,089	2,093	77,900	2,093
2018-07-20	2,112	2,123	2,096	2,103	60,600	2,103
2018-07-19	2,122	2,138	2,115	2,127	58,900	2,127
2018-07-18	2,125	2,158	2,120	2,134	76,000	2,134
2018-07-17	2,063	2,125	2,049	2,121	87,800	2,121
2018-07-13	2,027	2,058	2,023	2,050	52,700	2,050
2018-07-12	2,051	2,065	2,024	2,024	88,800	2,024
2018-07-11	2,061	2,063	2,045	2,058	81,100	2,058
2018-07-10	2,070	2,087	2,051	2,071	87,400	2,071
2018-07-09	2,081	2,081	2,056	2,063	57,500	2,063
2018-07-06	2,121	2,139	2,084	2,086	94,800	2,086
2018-07-05	2,094	2,148	2,094	2,119	85,900	2,119
2018-07-04	2,120	2,175	2,112	2,160	59,700	2,160
2018-07-03	2,172	2,185	2,125	2,136	49,800	2,136
2018-07-02	2,235	2,235	2,171	2,171	56,500	2,171
2018-06-29	2,251	2,251	2,231	2,235	24,600	2,235
2018-06-28	2,252	2,256	2,233	2,251	26,100	2,251
2018-06-27	2,230	2,271	2,230	2,270	39,500	2,270
2018-06-26	2,205	2,236	2,204	2,236	24,400	2,236
2018-06-25	2,245	2,245	2,210	2,219	42,000	2,219
2018-06-22	2,209	2,235	2,209	2,225	110,900	2,225
2018-06-21	2,225	2,228	2,204	2,206	57,300	2,206
2018-06-20	2,242	2,250	2,208	2,231	53,400	2,231
2018-06-19	2,278	2,278	2,241	2,242	43,700	2,242
2018-06-18	2,298	2,298	2,278	2,282	26,900	2,282
2018-06-15	2,305	2,319	2,297	2,302	30,100	2,302
2018-06-14	2,311	2,311	2,284	2,295	51,500	2,295
2018-06-13	2,313	2,334	2,310	2,315	49,900	2,315
2018-06-12	2,308	2,314	2,303	2,313	34,100	2,313
2018-06-11	2,292	2,312	2,289	2,307	32,000	2,307
2018-06-08	2,295	2,303	2,289	2,293	43,500	2,293
2018-06-07	2,304	2,304	2,285	2,300	36,200	2,300
2018-06-06	2,304	2,306	2,284	2,304	34,500	2,304
2018-06-05	2,281	2,305	2,265	2,305	70,800	2,305
2018-06-04	2,279	2,288	2,268	2,281	30,800	2,281
2018-06-01	2,240	2,267	2,222	2,261	38,600	2,261
2018-05-31	2,226	2,246	2,225	2,243	43,200	2,243
2018-05-30	2,220	2,220	2,202	2,217	32,000	2,217
2018-05-29	2,245	2,254	2,226	2,231	29,400	2,231
2018-05-28	2,258	2,259	2,234	2,251	21,100	2,251
2018-05-25	2,293	2,293	2,249	2,255	40,400	2,255
2018-05-24	2,290	2,297	2,270	2,279	27,700	2,279
2018-05-23	2,280	2,290	2,258	2,285	52,700	2,285
2018-05-22	2,284	2,284	2,264	2,278	41,300	2,278
2018-05-21	2,293	2,294	2,281	2,290	26,100	2,290
2018-05-18	2,294	2,304	2,281	2,293	45,800	2,293
2018-05-17	2,296	2,296	2,272	2,294	33,800	2,294
2018-05-16	2,304	2,309	2,278	2,286	49,300	2,286
2018-05-15	2,285	2,310	2,273	2,304	85,600	2,304
2018-05-14	2,258	2,286	2,254	2,285	64,200	2,285
2018-05-11	2,230	2,257	2,230	2,254	45,500	2,254
2018-05-10	2,223	2,239	2,209	2,230	36,900	2,230
2018-05-09	2,235	2,239	2,195	2,227	96,200	2,227
2018-05-08	2,251	2,258	2,226	2,245	78,900	2,245
2018-05-07	2,247	2,260	2,234	2,253	37,900	2,253
2018-05-02	2,263	2,264	2,232	2,245	29,800	2,245
2018-05-01	2,271	2,271	2,235	2,260	50,900	2,260
2018-04-27	2,265	2,280	2,260	2,271	61,000	2,271
2018-04-26	2,239	2,267	2,215	2,265	74,800	2,265
2018-04-25	2,215	2,241	2,210	2,236	67,300	2,236
2018-04-24	2,189	2,221	2,178	2,215	71,900	2,215
2018-04-23	2,171	2,188	2,164	2,179	47,200	2,179
2018-04-20	2,177	2,184	2,164	2,176	41,800	2,176
2018-04-19	2,154	2,178	2,140	2,177	64,300	2,177
2018-04-18	2,127	2,161	2,127	2,154	66,400	2,154
2018-04-17	2,128	2,158	2,122	2,127	96,000	2,127
2018-04-16	2,111	2,131	2,094	2,128	109,100	2,128
2018-04-13	2,263	2,263	2,109	2,113	263,600	2,113
2018-04-12	2,200	2,274	2,191	2,259	197,500	2,259
2018-04-11	2,238	2,243	2,202	2,216	114,700	2,216
2018-04-10	2,239	2,255	2,220	2,239	73,500	2,239
2018-04-09	2,240	2,252	2,229	2,248	54,600	2,248
2018-04-06	2,246	2,262	2,237	2,245	83,700	2,245
2018-04-05	2,222	2,242	2,205	2,236	86,100	2,236
2018-04-04	2,192	2,218	2,185	2,215	89,700	2,215
2018-04-03	2,155	2,180	2,146	2,172	37,700	2,172
2018-03-30	2,186	2,191	2,153	2,179	44,300	2,179
2018-03-29	2,147	2,175	2,144	2,175	65,100	2,175
2018-03-28	2,125	2,150	2,123	2,147	43,000	2,147
2018-03-27	2,112	2,156	2,106	2,141	84,500	2,141
2018-03-26	2,078	2,104	2,069	2,102	57,700	2,102
2018-03-23	2,081	2,119	2,068	2,096	117,400	2,096
2018-03-22	2,120	2,129	2,084	2,114	84,300	2,114
2018-03-20	2,035	2,142	2,033	2,142	241,400	2,142
2018-03-19	2,016	2,079	2,016	2,041	248,900	2,041
2018-03-16	2,164	2,168	2,144	2,166	52,100	2,166
2018-03-15	2,145	2,166	2,130	2,164	47,300	2,164
2018-03-14	2,115	2,148	2,115	2,138	61,600	2,138
2018-03-13	2,109	2,139	2,108	2,138	48,500	2,138
2018-03-12	2,097	2,120	2,087	2,116	34,500	2,116
2018-03-09	2,127	2,134	2,084	2,091	84,800	2,091
2018-03-08	2,119	2,140	2,102	2,107	72,600	2,107
2018-03-07	2,075	2,134	2,071	2,116	72,900	2,116
2018-03-06	2,073	2,093	2,071	2,076	49,300	2,076
2018-03-05	2,063	2,090	2,046	2,065	89,100	2,065
2018-03-02	2,100	2,100	2,070	2,075	95,400	2,075
2018-03-01	2,178	2,178	2,122	2,127	102,700	2,127
2018-02-28	2,170	2,220	2,168	2,186	149,500	2,186
2018-02-27	2,172	2,174	2,161	2,168	50,100	2,168
2018-02-26	2,149	2,175	2,134	2,167	172,900	2,167
2018-02-23	2,180	2,182	2,153	2,162	514,000	2,162
2018-02-22	2,170	2,193	2,158	2,180	174,500	2,180
2018-02-21	2,196	2,201	2,168	2,176	173,700	2,176
2018-02-20	2,200	2,204	2,186	2,196	96,700	2,196
2018-02-19	2,160	2,195	2,160	2,195	107,600	2,195
2018-02-16	2,135	2,153	2,129	2,150	67,400	2,150
2018-02-15	2,175	2,175	2,121	2,121	118,500	2,121
2018-02-14	2,165	2,188	2,152	2,169	106,000	2,169
2018-02-13	2,179	2,183	2,143	2,146	65,400	2,146
2018-02-09	2,146	2,160	2,112	2,154	103,200	2,154
2018-02-08	2,182	2,200	2,174	2,177	76,000	2,177
2018-02-07	2,215	2,229	2,171	2,174	117,800	2,174
2018-02-06	2,198	2,198	2,127	2,163	181,500	2,163
2018-02-05	2,277	2,285	2,223	2,228	164,500	2,228
2018-02-02	2,300	2,305	2,288	2,293	90,400	2,293
2018-02-01	2,284	2,326	2,281	2,323	70,900	2,323
2018-01-31	2,310	2,314	2,284	2,284	61,600	2,284
2018-01-30	2,317	2,329	2,303	2,305	62,600	2,305
2018-01-29	2,320	2,327	2,307	2,317	54,000	2,317
2018-01-26	2,302	2,324	2,301	2,319	41,700	2,319
2018-01-25	2,320	2,322	2,301	2,301	51,700	2,301
2018-01-24	2,316	2,333	2,310	2,319	45,300	2,319
2018-01-23	2,296	2,321	2,291	2,316	55,900	2,316
2018-01-22	2,280	2,281	2,264	2,278	39,300	2,278
2018-01-19	2,292	2,298	2,278	2,278	39,800	2,278
2018-01-18	2,296	2,298	2,264	2,264	102,600	2,264
2018-01-17	2,318	2,320	2,287	2,290	66,400	2,290
2018-01-16	2,318	2,343	2,316	2,318	78,100	2,318
2018-01-15	2,280	2,310	2,266	2,305	85,700	2,305
2018-01-12	2,298	2,298	2,249	2,258	177,800	2,258
2018-01-11	2,380	2,380	2,299	2,306	241,600	2,306
2018-01-10	2,389	2,420	2,389	2,400	68,200	2,400
2018-01-09	2,423	2,425	2,389	2,389	79,100	2,389
2018-01-05	2,416	2,420	2,405	2,420	38,000	2,420
2018-01-04	2,435	2,445	2,403	2,419	64,000	2,419

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05月
日	月	火	水	木	金	土
« 04月30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	31