9946 ミニストップ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 3,650 | 3,650 | 3,640 | 3,640 | 3,000 | 2,260.15 |
| 1993-12-29 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 2,266.36 |
| 1993-12-28 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 2,241.53 |
| 1993-12-27 | 3,600 | 3,630 | 3,600 | 3,600 | 11,000 | 2,235.32 |
| 1993-12-24 | 3,550 | 3,590 | 3,550 | 3,590 | 4,000 | 2,229.11 |
| 1993-12-22 | 3,600 | 3,620 | 3,600 | 3,600 | 8,000 | 2,235.32 |
| 1993-12-21 | 3,690 | 3,690 | 3,550 | 3,550 | 12,000 | 2,204.27 |
| 1993-12-20 | 3,760 | 3,760 | 3,710 | 3,710 | 7,000 | 2,303.62 |
| 1993-12-17 | 3,710 | 3,710 | 3,710 | 3,710 | 3,000 | 2,303.62 |
| 1993-12-16 | 3,740 | 3,750 | 3,700 | 3,710 | 30,000 | 2,303.62 |
| 1993-12-15 | 3,770 | 3,770 | 3,740 | 3,740 | 14,000 | 2,322.25 |
| 1993-12-14 | 3,790 | 3,810 | 3,770 | 3,770 | 10,000 | 2,340.87 |
| 1993-12-13 | 3,780 | 3,790 | 3,750 | 3,770 | 9,000 | 2,340.87 |
| 1993-12-10 | 3,780 | 3,800 | 3,750 | 3,790 | 46,000 | 2,353.29 |
| 1993-12-09 | 3,770 | 3,850 | 3,770 | 3,780 | 38,000 | 2,347.08 |
| 1993-12-08 | 3,670 | 3,720 | 3,660 | 3,720 | 12,000 | 2,309.83 |
| 1993-12-07 | 3,660 | 3,720 | 3,660 | 3,720 | 13,000 | 2,309.83 |
| 1993-12-06 | 3,810 | 3,810 | 3,600 | 3,660 | 41,000 | 2,272.57 |
| 1993-12-03 | 3,950 | 3,950 | 3,800 | 3,850 | 23,000 | 2,390.55 |
| 1993-12-02 | 3,950 | 3,950 | 3,950 | 3,950 | 13,000 | 2,452.64 |
| 1993-12-01 | 3,860 | 3,890 | 3,860 | 3,890 | 6,000 | 2,415.38 |
| 1993-11-30 | 3,740 | 3,800 | 3,740 | 3,760 | 30,000 | 2,334.66 |
| 1993-11-29 | 3,750 | 3,750 | 3,650 | 3,740 | 41,000 | 2,322.25 |
| 1993-11-26 | 3,880 | 3,880 | 3,800 | 3,800 | 11,000 | 2,359.50 |
| 1993-11-25 | 3,880 | 3,880 | 3,850 | 3,880 | 14,000 | 2,409.17 |
| 1993-11-24 | 3,850 | 3,920 | 3,850 | 3,900 | 43,000 | 2,421.59 |
| 1993-11-22 | 3,990 | 4,000 | 3,750 | 3,750 | 38,000 | 2,328.46 |
| 1993-11-19 | 4,030 | 4,030 | 3,960 | 4,000 | 21,000 | 2,483.69 |
| 1993-11-18 | 3,990 | 4,040 | 3,990 | 4,030 | 83,000 | 2,502.31 |
| 1993-11-17 | 4,000 | 4,000 | 3,900 | 3,950 | 120,000 | 2,452.64 |
| 1993-11-16 | 3,970 | 4,000 | 3,960 | 4,000 | 132,000 | 2,483.69 |
| 1993-11-15 | 3,990 | 4,000 | 3,960 | 3,980 | 40,000 | 2,471.27 |
| 1993-11-12 | 3,920 | 3,970 | 3,910 | 3,970 | 72,000 | 2,465.06 |
| 1993-11-11 | 3,820 | 3,920 | 3,820 | 3,910 | 78,000 | 2,427.80 |
| 1993-11-10 | 3,790 | 3,820 | 3,780 | 3,820 | 41,000 | 2,371.92 |
| 1993-11-09 | 3,840 | 3,840 | 3,750 | 3,770 | 28,000 | 2,340.87 |
| 1993-11-08 | 3,750 | 3,840 | 3,750 | 3,840 | 17,000 | 2,384.34 |
| 1993-11-05 | 3,750 | 3,760 | 3,720 | 3,750 | 27,000 | 2,328.46 |
| 1993-11-04 | 3,800 | 3,820 | 3,780 | 3,780 | 40,000 | 2,347.08 |
| 1993-11-02 | 3,790 | 3,830 | 3,790 | 3,800 | 36,000 | 2,359.50 |
| 1993-11-01 | 3,800 | 3,840 | 3,780 | 3,820 | 24,000 | 2,371.92 |
| 1993-10-29 | 3,740 | 3,800 | 3,740 | 3,800 | 26,000 | 2,359.50 |
| 1993-10-28 | 3,650 | 3,750 | 3,650 | 3,730 | 9,000 | 2,316.04 |
| 1993-10-27 | 3,590 | 3,640 | 3,550 | 3,600 | 35,000 | 2,235.32 |
| 1993-10-26 | 3,750 | 3,750 | 3,610 | 3,610 | 40,000 | 2,241.53 |
| 1993-10-25 | 3,800 | 3,800 | 3,750 | 3,760 | 23,000 | 2,334.66 |
| 1993-10-22 | 3,800 | 3,800 | 3,780 | 3,800 | 53,000 | 2,359.50 |
| 1993-10-21 | 3,850 | 3,850 | 3,770 | 3,770 | 34,000 | 2,340.87 |
| 1993-10-20 | 3,810 | 3,850 | 3,810 | 3,850 | 32,000 | 2,390.55 |
| 1993-10-19 | 3,800 | 3,800 | 3,780 | 3,780 | 37,000 | 2,347.08 |
| 1993-10-18 | 3,830 | 3,830 | 3,780 | 3,800 | 29,000 | 2,359.50 |
| 1993-10-15 | 3,850 | 3,850 | 3,780 | 3,780 | 36,000 | 2,347.08 |
| 1993-10-14 | 3,890 | 3,900 | 3,860 | 3,860 | 64,000 | 2,396.76 |
| 1993-10-13 | 3,880 | 3,940 | 3,880 | 3,890 | 171,000 | 2,415.38 |
| 1993-10-12 | 3,850 | 3,870 | 3,830 | 3,870 | 92,000 | 2,402.97 |
| 1993-10-08 | 3,790 | 3,840 | 3,780 | 3,800 | 44,000 | 2,359.50 |
| 1993-10-07 | 3,800 | 3,800 | 3,760 | 3,770 | 85,000 | 2,340.87 |
| 1993-10-06 | 3,760 | 3,800 | 3,760 | 3,760 | 95,000 | 2,334.66 |
| 1993-10-05 | 3,850 | 3,850 | 3,740 | 3,740 | 135,000 | 2,322.25 |
| 1993-10-04 | 3,850 | 3,870 | 3,820 | 3,820 | 104,000 | 2,371.92 |
| 1993-10-01 | 3,800 | 3,870 | 3,790 | 3,870 | 149,000 | 2,402.97 |
| 1993-09-30 | 3,780 | 3,810 | 3,780 | 3,810 | 79,000 | 2,365.71 |
| 1993-09-29 | 3,770 | 3,870 | 3,740 | 3,740 | 191,000 | 2,322.25 |
| 1993-09-28 | 3,610 | 3,830 | 3,610 | 3,810 | 295,000 | 2,365.71 |
| 1993-09-27 | 3,600 | 3,680 | 3,600 | 3,600 | 69,000 | 2,235.32 |
| 1993-09-24 | 3,590 | 3,670 | 3,550 | 3,650 | 86,000 | 2,266.36 |
| 1993-09-22 | 3,590 | 3,600 | 3,550 | 3,560 | 55,000 | 2,210.48 |
| 1993-09-21 | 3,600 | 3,650 | 3,580 | 3,600 | 39,000 | 2,235.32 |
| 1993-09-20 | 3,610 | 3,610 | 3,550 | 3,600 | 16,000 | 2,235.32 |
| 1993-09-17 | 3,610 | 3,650 | 3,600 | 3,610 | 25,000 | 2,241.53 |
| 1993-09-16 | 3,680 | 3,680 | 3,600 | 3,660 | 54,000 | 2,272.57 |
| 1993-09-14 | 3,640 | 3,670 | 3,600 | 3,660 | 65,000 | 2,272.57 |
| 1993-09-13 | 3,690 | 3,690 | 3,620 | 3,690 | 58,000 | 2,291.20 |
| 1993-09-10 | 3,590 | 3,750 | 3,550 | 3,690 | 134,000 | 2,291.20 |
| 1993-09-09 | 3,500 | 3,600 | 3,500 | 3,600 | 93,000 | 2,235.32 |
| 1993-09-08 | 3,490 | 3,550 | 3,470 | 3,550 | 106,000 | 2,204.27 |
| 1993-09-07 | 3,530 | 3,530 | 3,470 | 3,480 | 22,000 | 2,160.81 |
| 1993-09-06 | 3,550 | 3,550 | 3,490 | 3,550 | 120,000 | 2,204.27 |
| 1993-09-03 | 3,600 | 3,600 | 3,500 | 3,550 | 130,000 | 2,204.27 |
| 1993-09-02 | 3,450 | 3,550 | 3,450 | 3,550 | 424,000 | 2,204.27 |
| 1993-09-01 | 3,400 | 3,410 | 3,360 | 3,400 | 125,000 | 2,111.13 |
| 1993-08-31 | 3,320 | 3,360 | 3,310 | 3,360 | 29,000 | 2,086.30 |
| 1993-08-30 | 3,430 | 3,430 | 3,350 | 3,360 | 35,000 | 2,086.30 |
| 1993-08-27 | 3,340 | 3,400 | 3,310 | 3,380 | 66,000 | 2,098.71 |
| 1993-08-26 | 3,330 | 3,330 | 3,300 | 3,330 | 43,000 | 2,067.67 |
| 1993-08-25 | 3,290 | 3,330 | 3,280 | 3,330 | 45,000 | 2,067.67 |
| 1993-08-24 | 3,300 | 3,330 | 3,300 | 3,330 | 26,000 | 2,067.67 |
| 1993-08-23 | 3,280 | 3,350 | 3,270 | 3,290 | 23,000 | 2,042.83 |
| 1993-08-20 | 3,340 | 3,340 | 3,280 | 3,280 | 72,000 | 2,036.62 |
| 1993-08-19 | 3,350 | 3,360 | 3,290 | 3,290 | 88,000 | 2,042.83 |
| 1993-08-18 | 3,430 | 3,430 | 3,310 | 3,310 | 101,000 | 2,055.25 |
| 1993-08-17 | 3,430 | 3,440 | 3,390 | 3,430 | 72,000 | 2,129.76 |
| 1993-08-16 | 3,390 | 3,430 | 3,390 | 3,430 | 70,000 | 2,129.76 |
| 1993-08-13 | 3,380 | 3,450 | 3,370 | 3,390 | 196,000 | 2,104.92 |
| 1993-08-12 | 3,400 | 3,400 | 3,360 | 3,360 | 103,000 | 2,086.30 |
| 1993-08-11 | 3,390 | 3,410 | 3,370 | 3,400 | 158,000 | 2,111.13 |
| 1993-08-10 | 3,360 | 3,420 | 3,350 | 3,390 | 276,000 | 2,104.92 |
| 1993-08-09 | 3,370 | 3,370 | 3,350 | 3,360 | 83,000 | 2,086.30 |
| 1993-08-06 | 3,340 | 3,380 | 3,290 | 3,370 | 333,000 | 2,092.50 |
| 1993-08-05 | 3,290 | 3,310 | 3,270 | 3,290 | 220,000 | 2,042.83 |
| 1993-08-04 | 3,290 | 3,300 | 3,270 | 3,290 | 118,000 | 2,042.83 |
| 1993-08-03 | 3,300 | 3,320 | 3,280 | 3,280 | 80,000 | 2,036.62 |
| 1993-08-02 | 3,340 | 3,340 | 3,280 | 3,300 | 79,000 | 2,049.04 |
| 1993-07-30 | 3,350 | 3,350 | 3,320 | 3,340 | 119,000 | 2,073.88 |
| 1993-07-29 | 3,350 | 3,400 | 3,340 | 3,350 | 462,000 | 2,080.09 |
| 1993-07-28 | 3,250 | 3,360 | 3,240 | 3,360 | 253,000 | 2,086.30 |
| 1993-07-27 | 3,270 | 3,280 | 3,250 | 3,260 | 119,000 | 2,024.20 |
| 1993-07-26 | 3,300 | 3,300 | 3,250 | 3,280 | 112,000 | 2,036.62 |
| 1993-07-23 | 3,290 | 3,320 | 3,270 | 3,310 | 296,000 | 2,055.25 |
| 1993-07-22 | 3,300 | 3,370 | 3,290 | 3,330 | 581,000 | 2,067.67 |
| 1993-07-21 | 3,260 | 3,320 | 3,260 | 3,310 | 819,000 | 2,055.25 |
| 1993-07-20 | 3,150 | 3,270 | 3,150 | 3,260 | 859,000 | 2,024.20 |
| 1993-07-19 | 3,170 | 3,190 | 3,130 | 3,150 | 219,000 | 1,955.90 |
| 1993-07-16 | 3,170 | 3,190 | 3,140 | 3,150 | 449,000 | 1,955.90 |
| 1993-07-15 | 3,090 | 3,170 | 3,070 | 3,120 | 408,000 | 1,937.27 |
| 1993-07-14 | 3,100 | 3,100 | 3,070 | 3,090 | 234,000 | 1,918.65 |
| 1993-07-13 | 3,050 | 3,120 | 3,050 | 3,100 | 450,000 | 1,924.86 |
| 1993-07-12 | 3,050 | 3,080 | 3,040 | 3,070 | 156,000 | 1,906.23 |
| 1993-07-09 | 3,010 | 3,050 | 3,010 | 3,030 | 337,000 | 1,881.39 |
| 1993-07-08 | 3,000 | 3,060 | 3,000 | 3,010 | 417,000 | 1,868.97 |
| 1993-07-07 | 3,130 | 3,170 | 3,030 | 3,050 | 1,481,999 | 1,893.81 |
| 1993-07-06 | 2,880 | 3,100 | 2,880 | 3,080 | 4,806,998 | 1,912.44 |
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