9946 ミニストップ(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,970	2,980	2,960	2,970	17,800	2,231.41
1995-12-28	2,980	3,000	2,950	2,990	37,600	2,246.43
1995-12-27	2,900	2,990	2,900	2,980	41,900	2,238.92
1995-12-26	2,900	2,940	2,890	2,900	35,400	2,178.81
1995-12-25	2,860	2,900	2,860	2,900	13,500	2,178.81
1995-12-22	2,880	2,900	2,830	2,890	22,500	2,171.30
1995-12-21	2,850	2,890	2,830	2,880	77,100	2,163.79
1995-12-20	2,810	2,950	2,810	2,950	79,200	2,216.38
1995-12-19	2,750	2,850	2,750	2,830	26,600	2,126.22
1995-12-18	2,700	2,750	2,700	2,750	25,100	2,066.12
1995-12-15	2,660	2,720	2,660	2,700	15,200	2,028.55
1995-12-14	2,610	2,700	2,610	2,660	21,200	1,998.50
1995-12-13	2,700	2,700	2,630	2,650	24,600	1,990.98
1995-12-12	2,700	2,700	2,650	2,650	39,300	1,990.98
1995-12-11	2,700	2,730	2,640	2,680	14,300	2,013.52
1995-12-08	2,640	2,700	2,600	2,640	17,000	1,983.47
1995-12-07	2,560	2,600	2,560	2,600	36,000	1,953.42
1995-12-06	2,550	2,560	2,510	2,560	18,400	1,923.37
1995-12-05	2,550	2,550	2,510	2,550	8,000	1,915.85
1995-12-04	2,540	2,550	2,500	2,550	28,600	1,915.85
1995-12-01	2,490	2,550	2,490	2,540	27,700	1,908.34
1995-11-30	2,460	2,520	2,460	2,520	14,900	1,893.31
1995-11-29	2,450	2,520	2,450	2,500	5,500	1,878.29
1995-11-28	2,450	2,460	2,450	2,450	6,000	1,840.72
1995-11-27	2,450	2,500	2,430	2,450	10,400	1,840.72
1995-11-24	2,390	2,430	2,360	2,430	8,000	1,825.69
1995-11-22	2,430	2,430	2,350	2,350	6,200	1,765.59
1995-11-21	2,380	2,400	2,330	2,330	13,700	1,750.56
1995-11-20	2,420	2,420	2,380	2,380	23,600	1,788.13
1995-11-17	2,350	2,380	2,350	2,380	13,700	1,788.13
1995-11-16	2,330	2,400	2,330	2,350	10,700	1,765.59
1995-11-15	2,360	2,360	2,350	2,350	7,700	1,765.59
1995-11-14	2,390	2,390	2,360	2,370	35,200	1,780.62
1995-11-13	2,430	2,430	2,420	2,430	8,300	1,825.69
1995-11-10	2,440	2,450	2,430	2,450	11,900	1,840.72
1995-11-09	2,450	2,460	2,440	2,440	2,500	1,833.21
1995-11-08	2,490	2,500	2,490	2,500	9,900	1,878.29
1995-11-07	2,480	2,510	2,480	2,510	14,500	1,885.80
1995-11-06	2,500	2,500	2,470	2,500	10,000	1,878.29
1995-11-02	2,490	2,530	2,490	2,510	13,100	1,885.80
1995-11-01	2,480	2,490	2,470	2,490	13,000	1,870.77
1995-10-31	2,480	2,500	2,480	2,480	14,000	1,863.26
1995-10-30	2,490	2,490	2,440	2,470	7,400	1,855.75
1995-10-27	2,400	2,500	2,400	2,500	6,000	1,878.29
1995-10-26	2,360	2,400	2,350	2,400	32,600	1,803.16
1995-10-25	2,340	2,380	2,330	2,360	12,600	1,773.10
1995-10-24	2,400	2,400	2,330	2,330	10,300	1,750.56
1995-10-23	2,460	2,460	2,390	2,400	10,400	1,803.16
1995-10-20	2,480	2,480	2,450	2,450	4,600	1,840.72
1995-10-19	2,450	2,480	2,450	2,480	11,800	1,863.26
1995-10-18	2,470	2,470	2,430	2,430	15,800	1,825.69
1995-10-17	2,460	2,500	2,460	2,470	12,000	1,855.75
1995-10-16	2,490	2,500	2,480	2,490	41,700	1,870.77
1995-10-13	2,490	2,500	2,470	2,490	32,600	1,870.77
1995-10-12	2,470	2,520	2,440	2,500	15,000	1,878.29
1995-10-11	2,350	2,540	2,350	2,510	140,300	1,885.80
1995-10-09	2,340	2,350	2,340	2,340	33,900	1,758.08
1995-10-06	2,330	2,350	2,330	2,340	18,700	1,758.08
1995-10-05	2,330	2,380	2,330	2,350	29,100	1,765.59
1995-10-04	2,300	2,300	2,290	2,290	6,900	1,720.51
1995-10-03	2,290	2,300	2,290	2,300	5,400	1,728.02
1995-10-02	2,290	2,300	2,290	2,300	3,700	1,728.02
1995-09-29	2,300	2,300	2,290	2,300	13,900	1,728.02
1995-09-28	2,260	2,300	2,240	2,260	12,500	1,697.97
1995-09-27	2,280	2,280	2,200	2,250	10,000	1,690.46
1995-09-26	2,270	2,280	2,260	2,280	4,000	1,713
1995-09-25	2,300	2,300	2,260	2,280	13,200	1,713
1995-09-22	2,240	2,240	2,200	2,240	27,100	1,682.95
1995-09-21	2,240	2,240	2,220	2,240	11,900	1,682.95
1995-09-20	2,240	2,280	2,230	2,240	8,300	1,682.95
1995-09-19	2,220	2,240	2,200	2,230	22,400	1,675.43
1995-09-18	2,190	2,220	2,190	2,200	52,000	1,652.89
1995-09-14	2,250	2,250	2,160	2,190	5,000	1,645.38
1995-09-13	2,280	2,280	2,230	2,260	48,300	1,697.97
1995-09-12	2,260	2,280	2,260	2,270	20,100	1,705.48
1995-09-11	2,230	2,280	2,220	2,230	37,600	1,675.43
1995-09-08	2,200	2,250	2,180	2,230	24,800	1,675.43
1995-09-07	2,190	2,200	2,180	2,200	17,100	1,652.89
1995-09-06	2,200	2,230	2,190	2,190	16,400	1,645.38
1995-09-05	2,190	2,200	2,180	2,190	39,900	1,645.38
1995-09-04	2,160	2,200	2,160	2,190	44,400	1,645.38
1995-09-01	2,140	2,200	2,140	2,200	15,900	1,652.89
1995-08-31	2,110	2,130	2,100	2,130	26,700	1,600.30
1995-08-30	2,100	2,120	2,100	2,120	5,300	1,592.79
1995-08-29	2,100	2,100	2,100	2,100	2,900	1,577.76
1995-08-28	2,090	2,090	2,090	2,090	2,000	1,570.25
1995-08-25	2,080	2,150	2,080	2,090	79,300	1,570.25
1995-08-24	2,070	2,110	2,070	2,080	4,900	1,562.73
1995-08-23	2,110	2,110	2,110	2,110	1,300	1,585.27
1995-08-22	2,120	2,160	2,110	2,150	4,100	1,615.33
1995-08-21	2,200	2,200	2,150	2,160	14,100	1,622.84
1995-08-18	2,090	2,150	2,090	2,150	20,900	1,615.33
1995-08-17	2,080	2,100	2,070	2,100	39,600	1,577.76
1995-08-16	2,040	2,080	2,030	2,050	65,200	1,540.20
1995-08-15	1,990	2,010	1,970	2,010	23,100	1,510.14
1995-08-14	1,960	1,970	1,960	1,960	16,800	1,472.58
1995-08-11	1,950	1,970	1,950	1,950	6,200	1,465.06
1995-08-10	1,950	1,960	1,950	1,950	36,400	1,465.06
1995-08-09	1,960	1,960	1,950	1,950	6,400	1,465.06
1995-08-08	1,950	1,950	1,940	1,950	5,200	1,465.06
1995-08-07	1,910	1,930	1,910	1,930	5,300	1,450.04
1995-08-04	1,910	1,910	1,900	1,910	4,300	1,435.01
1995-08-03	1,900	1,920	1,900	1,900	39,800	1,427.50
1995-08-02	1,910	1,920	1,900	1,900	10,900	1,427.50
1995-08-01	1,920	1,920	1,900	1,900	24,000	1,427.50
1995-07-31	1,920	1,920	1,900	1,910	37,900	1,435.01
1995-07-28	1,920	1,920	1,920	1,920	300	1,442.52
1995-07-27	1,920	1,920	1,900	1,900	7,700	1,427.50
1995-07-26	1,920	1,920	1,880	1,900	28,400	1,427.50
1995-07-25	2,000	2,000	1,910	1,930	4,700	1,450.04
1995-07-24	2,010	2,010	1,950	1,970	8,600	1,480.09
1995-07-21	1,930	1,950	1,930	1,950	2,100	1,465.06
1995-07-20	1,900	1,920	1,900	1,920	5,400	1,442.52
1995-07-19	1,980	2,000	1,980	2,000	4,400	1,502.63
1995-07-18	1,980	2,100	1,980	2,090	11,400	1,570.25
1995-07-17	1,960	1,960	1,960	1,960	1,000	1,472.58
1995-07-14	2,000	2,000	2,000	2,000	3,300	1,502.63
1995-07-13	2,050	2,050	2,020	2,020	4,400	1,517.66
1995-07-12	2,120	2,120	2,050	2,050	21,100	1,540.20
1995-07-11	2,070	2,150	2,060	2,080	33,500	1,562.73
1995-07-10	2,070	2,100	2,070	2,100	29,600	1,577.76
1995-07-07	2,070	2,070	2,030	2,070	11,700	1,555.22
1995-07-06	2,070	2,070	2,000	2,070	10,400	1,555.22
1995-07-05	2,000	2,070	2,000	2,070	9,300	1,555.22
1995-07-04	1,980	2,000	1,980	2,000	11,600	1,502.63
1995-07-03	1,980	2,010	1,980	1,980	17,500	1,487.60
1995-06-30	2,020	2,030	2,020	2,020	9,000	1,517.66
1995-06-29	2,030	2,030	2,020	2,020	3,000	1,517.66
1995-06-28	2,000	2,000	1,990	1,990	7,000	1,495.12
1995-06-27	1,990	1,990	1,990	1,990	5,000	1,495.12
1995-06-26	1,930	1,950	1,930	1,930	6,000	1,450.04
1995-06-23	2,040	2,040	1,950	1,950	5,000	1,465.06
1995-06-22	2,090	2,090	2,050	2,050	5,000	1,540.20
1995-06-21	2,050	2,060	2,030	2,050	28,000	1,540.20
1995-06-20	2,040	2,060	2,040	2,060	27,000	1,547.71
1995-06-19	1,950	1,960	1,940	1,950	46,000	1,465.06
1995-06-16	1,910	1,910	1,900	1,900	2,000	1,427.50
1995-06-15	1,880	1,880	1,850	1,880	20,000	1,412.47
1995-06-14	1,900	1,930	1,880	1,880	9,000	1,412.47
1995-06-13	1,940	1,950	1,930	1,930	7,000	1,450.04
1995-06-12	1,930	1,930	1,930	1,930	6,000	1,450.04
1995-06-09	2,000	2,000	1,930	1,930	10,000	1,450.04
1995-06-08	1,950	2,010	1,950	2,000	13,000	1,502.63
1995-06-07	1,930	2,000	1,900	2,000	71,000	1,502.63
1995-06-06	1,880	1,940	1,880	1,930	11,000	1,450.04
1995-06-05	1,890	1,900	1,890	1,900	5,000	1,427.50
1995-06-02	1,950	1,950	1,900	1,900	23,000	1,427.50
1995-06-01	1,900	1,900	1,880	1,880	5,000	1,412.47
1995-05-31	1,880	1,890	1,880	1,880	13,000	1,412.47
1995-05-30	1,890	1,890	1,880	1,880	5,000	1,412.47
1995-05-29	1,870	1,880	1,870	1,880	6,000	1,412.47
1995-05-26	1,890	1,890	1,890	1,890	3,000	1,419.98
1995-05-25	1,910	1,910	1,870	1,870	18,000	1,404.96
1995-05-24	1,870	1,870	1,860	1,860	13,000	1,397.45
1995-05-23	1,860	1,860	1,850	1,860	8,000	1,397.45
1995-05-22	1,820	1,820	1,810	1,820	23,000	1,367.39
1995-05-19	1,810	1,820	1,810	1,820	13,000	1,367.39
1995-05-18	1,800	1,810	1,800	1,810	27,000	1,359.88
1995-05-17	1,810	1,820	1,800	1,810	35,000	1,359.88
1995-05-16	1,810	1,810	1,800	1,810	55,000	1,359.88
1995-05-15	1,810	1,810	1,810	1,810	47,000	1,359.88
1995-05-12	1,800	1,800	1,780	1,800	22,000	1,352.37
1995-05-11	1,820	1,840	1,820	1,840	18,000	1,382.42
1995-05-10	1,850	1,850	1,840	1,840	11,000	1,382.42
1995-05-09	1,880	1,920	1,880	1,920	10,000	1,442.52
1995-05-08	1,860	1,920	1,860	1,920	18,000	1,442.52
1995-05-02	1,820	1,860	1,820	1,860	10,000	1,397.45
1995-05-01	1,850	1,850	1,830	1,830	7,000	1,374.91
1995-04-28	1,860	1,860	1,850	1,850	5,000	1,389.93
1995-04-27	1,800	1,800	1,800	1,800	4,000	1,352.37
1995-04-26	1,800	1,800	1,780	1,780	8,000	1,337.34
1995-04-25	1,770	1,800	1,770	1,800	14,000	1,352.37
1995-04-24	1,820	1,820	1,800	1,800	21,000	1,352.37
1995-04-21	1,910	1,940	1,880	1,880	23,000	1,412.47
1995-04-20	1,850	1,940	1,850	1,940	23,000	1,457.55
1995-04-19	1,840	1,840	1,840	1,840	6,000	1,382.42
1995-04-18	1,830	1,840	1,830	1,840	10,000	1,382.42
1995-04-17	1,830	1,830	1,830	1,830	6,000	1,374.91
1995-04-14	1,840	1,840	1,840	1,840	10,000	1,382.42
1995-04-13	1,850	1,850	1,820	1,820	12,000	1,367.39
1995-04-12	1,800	1,820	1,800	1,820	7,000	1,367.39
1995-04-11	1,800	1,800	1,800	1,800	5,000	1,352.37
1995-04-10	1,870	1,870	1,850	1,850	4,000	1,389.93
1995-04-05	1,900	1,900	1,900	1,900	2,000	1,427.50
1995-04-04	1,900	1,930	1,900	1,930	4,000	1,450.04
1995-03-31	1,930	1,930	1,890	1,900	21,000	1,427.50
1995-03-30	1,900	1,920	1,900	1,900	13,000	1,427.50
1995-03-29	1,930	1,930	1,910	1,910	13,000	1,435.01
1995-03-28	1,800	1,900	1,800	1,900	16,000	1,427.50
1995-03-27	1,760	1,800	1,760	1,800	7,000	1,352.37
1995-03-24	1,790	1,790	1,760	1,790	12,000	1,344.85
1995-03-23	1,860	1,860	1,800	1,800	4,000	1,352.37
1995-03-22	1,880	1,890	1,880	1,890	3,000	1,419.98
1995-03-20	1,930	1,930	1,890	1,890	4,000	1,419.98
1995-03-17	1,930	1,930	1,910	1,910	8,000	1,435.01
1995-03-16	2,020	2,020	1,950	1,960	32,000	1,472.58
1995-03-15	2,000	2,010	2,000	2,010	19,000	1,510.14
1995-03-14	2,000	2,010	2,000	2,000	8,000	1,502.63
1995-03-13	1,990	2,000	1,990	1,990	10,000	1,495.12
1995-03-10	2,020	2,050	1,990	1,990	16,000	1,495.12
1995-03-09	2,050	2,050	2,050	2,050	1,000	1,540.20
1995-03-07	2,050	2,050	2,050	2,050	3,000	1,540.20
1995-03-06	2,050	2,060	2,050	2,060	4,000	1,547.71
1995-03-03	2,020	2,100	2,020	2,100	3,000	1,577.76
1995-03-02	2,150	2,170	2,090	2,100	11,000	1,577.76
1995-03-01	2,160	2,160	2,160	2,160	2,000	1,622.84
1995-02-28	2,210	2,210	2,200	2,200	4,000	1,652.89
1995-02-27	2,260	2,260	2,260	2,260	1,000	1,697.97
1995-02-24	2,400	2,400	2,360	2,360	3,000	1,773.10
1995-02-23	2,390	2,390	2,360	2,360	7,000	1,773.10
1995-02-22	2,630	2,740	2,630	2,700	39,000	1,844.14
1995-02-21	2,580	2,590	2,550	2,550	25,000	1,741.68
1995-02-20	2,580	2,580	2,500	2,540	14,000	1,734.85
1995-02-17	2,590	2,590	2,540	2,540	5,000	1,734.85
1995-02-15	2,610	2,610	2,590	2,590	7,000	1,769
1995-02-14	2,610	2,620	2,610	2,610	16,000	1,782.67
1995-02-13	2,600	2,650	2,600	2,650	7,000	1,809.99
1995-02-10	2,550	2,580	2,550	2,570	6,000	1,755.34
1995-02-09	2,520	2,530	2,520	2,530	6,000	1,728.02
1995-02-08	2,510	2,540	2,500	2,510	10,000	1,714.36
1995-02-07	2,570	2,570	2,540	2,540	7,000	1,734.85
1995-02-06	2,560	2,570	2,560	2,570	4,000	1,755.34
1995-02-03	2,610	2,610	2,600	2,600	7,000	1,775.83
1995-02-02	2,700	2,700	2,650	2,650	13,000	1,809.99
1995-02-01	2,700	2,700	2,690	2,690	8,000	1,837.31
1995-01-31	2,710	2,710	2,690	2,700	23,000	1,844.14
1995-01-30	2,700	2,710	2,700	2,710	3,000	1,850.97
1995-01-27	2,820	2,820	2,690	2,690	10,000	1,837.31
1995-01-26	2,800	2,830	2,800	2,830	14,000	1,932.93
1995-01-25	2,800	2,850	2,800	2,830	8,000	1,932.93
1995-01-24	2,800	2,800	2,770	2,800	24,000	1,912.44
1995-01-23	2,810	2,830	2,780	2,780	20,000	1,898.78
1995-01-20	2,900	2,900	2,840	2,840	11,000	1,939.76
1995-01-19	2,860	2,920	2,860	2,920	11,000	1,994.40
1995-01-18	2,900	2,900	2,900	2,900	7,000	1,980.74
1995-01-17	2,900	2,900	2,850	2,900	23,000	1,980.74
1995-01-13	2,810	2,830	2,810	2,830	25,000	1,932.93
1995-01-12	2,840	2,850	2,830	2,830	4,000	1,932.93
1995-01-11	2,890	2,890	2,800	2,800	9,000	1,912.44
1995-01-10	2,850	2,870	2,820	2,820	7,000	1,926.10
1995-01-09	2,860	2,860	2,850	2,850	5,000	1,946.59
1995-01-06	2,890	2,900	2,860	2,900	25,000	1,980.74
1995-01-05	2,910	2,910	2,900	2,900	7,000	1,980.74
1995-01-04	2,930	2,950	2,930	2,950	16,000	2,014.89

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