9946 ミニストップ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,815	2,940	2,810	2,940	4,100	2,940
1998-12-29	2,810	2,860	2,810	2,860	1,800	2,860
1998-12-28	2,820	2,890	2,820	2,850	5,300	2,850
1998-12-25	2,810	2,860	2,810	2,820	6,800	2,820
1998-12-24	2,820	2,860	2,810	2,810	9,500	2,810
1998-12-22	2,935	2,950	2,900	2,900	12,700	2,900
1998-12-21	2,910	2,990	2,910	2,935	17,500	2,935
1998-12-18	2,805	2,940	2,805	2,910	12,200	2,910
1998-12-17	2,800	2,845	2,800	2,800	13,400	2,800
1998-12-16	2,880	2,880	2,800	2,800	17,300	2,800
1998-12-15	2,800	2,825	2,800	2,800	25,500	2,800
1998-12-14	2,860	2,860	2,840	2,840	15,100	2,840
1998-12-11	2,980	2,980	2,860	2,890	18,600	2,890
1998-12-10	3,020	3,020	2,900	2,940	15,200	2,940
1998-12-09	2,930	2,940	2,900	2,940	18,500	2,940
1998-12-08	2,970	2,970	2,940	2,945	8,200	2,945
1998-12-07	2,850	2,970	2,850	2,970	5,100	2,970
1998-12-04	2,860	2,885	2,860	2,875	6,700	2,875
1998-12-03	2,905	2,935	2,865	2,910	11,700	2,910
1998-12-02	2,920	2,940	2,905	2,940	15,000	2,940
1998-12-01	2,910	2,930	2,910	2,920	11,400	2,920
1998-11-30	3,030	3,030	2,975	2,975	10,100	2,975
1998-11-27	3,020	3,030	2,980	3,010	10,200	3,010
1998-11-26	3,060	3,070	2,970	3,020	74,800	3,020
1998-11-25	3,070	3,110	3,050	3,110	59,700	3,110
1998-11-24	3,100	3,140	3,050	3,100	51,300	3,100
1998-11-20	2,960	3,010	2,960	3,000	46,500	3,000
1998-11-19	2,970	2,985	2,940	2,940	62,100	2,940
1998-11-18	2,950	2,980	2,940	2,950	38,500	2,950
1998-11-17	2,970	2,970	2,940	2,940	48,000	2,940
1998-11-16	2,930	2,950	2,930	2,940	11,000	2,940
1998-11-13	2,880	2,920	2,880	2,920	29,700	2,920
1998-11-12	2,860	2,920	2,860	2,880	48,900	2,880
1998-11-11	2,880	2,920	2,865	2,900	11,100	2,900
1998-11-10	2,840	2,890	2,840	2,855	15,600	2,855
1998-11-09	2,980	2,980	2,935	2,960	4,400	2,960
1998-11-06	3,040	3,040	2,955	2,990	29,100	2,990
1998-11-05	3,020	3,020	2,990	2,990	46,000	2,990
1998-11-04	2,980	3,020	2,980	3,010	46,800	3,010
1998-11-02	2,910	2,960	2,910	2,950	12,400	2,950
1998-10-30	2,920	2,980	2,900	2,930	40,700	2,930
1998-10-29	2,920	2,960	2,890	2,915	18,900	2,915
1998-10-28	2,895	2,960	2,895	2,960	14,600	2,960
1998-10-27	2,870	2,940	2,870	2,935	11,800	2,935
1998-10-26	2,920	2,950	2,920	2,940	24,400	2,940
1998-10-23	2,900	2,950	2,885	2,890	7,100	2,890
1998-10-22	2,950	2,960	2,840	2,840	40,200	2,840
1998-10-21	2,940	2,980	2,885	2,910	33,300	2,910
1998-10-20	2,895	2,970	2,845	2,970	83,600	2,970
1998-10-19	2,770	2,890	2,765	2,890	62,200	2,890
1998-10-16	2,650	2,800	2,600	2,740	151,600	2,740
1998-10-15	2,660	2,660	2,580	2,600	28,700	2,600
1998-10-14	2,510	2,550	2,510	2,525	7,000	2,525
1998-10-13	2,600	2,600	2,500	2,510	17,600	2,510
1998-10-12	2,545	2,675	2,545	2,600	28,200	2,600
1998-10-09	2,580	2,600	2,540	2,585	32,700	2,585
1998-10-08	2,520	2,555	2,490	2,540	20,400	2,540
1998-10-07	2,495	2,540	2,495	2,500	22,700	2,500
1998-10-06	2,505	2,625	2,490	2,500	11,100	2,500
1998-10-05	2,505	2,505	2,475	2,490	14,500	2,490
1998-10-02	2,665	2,665	2,495	2,495	23,200	2,495
1998-10-01	2,690	2,760	2,500	2,505	5,600	2,505
1998-09-30	2,725	2,840	2,720	2,800	17,800	2,800
1998-09-29	2,700	2,735	2,580	2,735	10,500	2,735
1998-09-28	2,600	2,700	2,595	2,690	6,600	2,690
1998-09-25	2,645	2,645	2,600	2,600	4,100	2,600
1998-09-24	2,625	2,640	2,600	2,640	6,900	2,640
1998-09-22	2,715	2,715	2,575	2,600	4,900	2,600
1998-09-21	2,655	2,705	2,650	2,700	10,400	2,700
1998-09-18	2,695	2,710	2,655	2,660	14,300	2,660
1998-09-17	2,695	2,700	2,685	2,695	17,500	2,695
1998-09-16	2,590	2,735	2,590	2,700	29,400	2,700
1998-09-14	2,550	2,580	2,530	2,550	77,500	2,550
1998-09-11	2,580	2,580	2,520	2,525	54,500	2,525
1998-09-10	2,585	2,620	2,565	2,565	24,300	2,565
1998-09-09	2,600	2,615	2,515	2,540	9,900	2,540
1998-09-08	2,630	2,635	2,600	2,600	18,900	2,600
1998-09-07	2,645	2,650	2,625	2,635	19,600	2,635
1998-09-04	2,680	2,685	2,625	2,650	48,600	2,650
1998-09-03	2,700	2,710	2,690	2,695	42,400	2,695
1998-09-02	2,760	2,760	2,705	2,705	13,600	2,705
1998-09-01	2,640	2,740	2,640	2,720	13,500	2,720
1998-08-31	2,760	2,800	2,760	2,775	47,700	2,775
1998-08-28	2,680	2,805	2,680	2,800	15,700	2,800
1998-08-27	2,940	2,970	2,905	2,960	53,100	2,960
1998-08-26	2,900	2,955	2,900	2,940	35,700	2,940
1998-08-25	2,890	2,910	2,870	2,900	55,700	2,900
1998-08-24	2,805	2,890	2,805	2,890	7,200	2,890
1998-08-21	2,750	2,800	2,735	2,800	18,500	2,800
1998-08-20	2,780	2,780	2,780	2,780	5,300	2,780
1998-08-19	2,770	2,850	2,750	2,785	5,900	2,785
1998-08-18	2,800	2,800	2,715	2,730	7,800	2,730
1998-08-17	2,735	2,735	2,705	2,720	19,600	2,720
1998-08-14	2,740	2,775	2,735	2,770	14,100	2,770
1998-08-13	2,765	2,800	2,765	2,775	25,000	2,775
1998-08-12	2,830	2,835	2,790	2,800	86,900	2,800
1998-08-11	2,910	2,910	2,870	2,870	8,000	2,870
1998-08-10	2,950	2,950	2,900	2,905	68,800	2,905
1998-08-07	2,850	2,940	2,850	2,940	17,100	2,940
1998-08-06	2,880	2,900	2,865	2,890	39,100	2,890
1998-08-05	2,900	2,910	2,865	2,865	11,100	2,865
1998-08-04	2,920	2,965	2,920	2,955	16,800	2,955
1998-08-03	2,900	2,965	2,900	2,965	14,100	2,965
1998-07-31	2,950	2,990	2,940	2,980	13,200	2,980
1998-07-30	2,870	2,950	2,870	2,950	6,500	2,950
1998-07-29	2,850	2,945	2,850	2,920	39,200	2,920
1998-07-28	2,835	2,905	2,835	2,905	9,000	2,905
1998-07-27	3,000	3,050	2,830	2,905	33,500	2,905
1998-07-24	2,885	3,050	2,875	3,050	33,700	3,050
1998-07-23	2,850	2,920	2,810	2,895	28,200	2,895
1998-07-22	2,850	2,880	2,810	2,850	39,100	2,850
1998-07-21	2,870	2,880	2,830	2,835	8,800	2,835
1998-07-17	2,800	2,840	2,800	2,830	7,800	2,830
1998-07-16	2,800	2,850	2,785	2,800	27,100	2,800
1998-07-15	2,870	2,870	2,785	2,785	26,800	2,785
1998-07-14	2,800	2,810	2,780	2,800	23,900	2,800
1998-07-13	2,700	2,800	2,700	2,800	17,300	2,800
1998-07-10	2,880	2,880	2,760	2,760	15,000	2,760
1998-07-09	2,855	2,855	2,770	2,800	6,400	2,800
1998-07-08	2,865	2,880	2,850	2,880	51,900	2,880
1998-07-07	2,750	2,870	2,740	2,865	58,900	2,865
1998-07-06	2,735	2,750	2,730	2,750	20,500	2,750
1998-07-03	2,750	2,775	2,735	2,750	51,000	2,750
1998-07-02	2,755	2,870	2,725	2,780	51,400	2,780
1998-07-01	2,680	2,700	2,620	2,675	33,400	2,675
1998-06-30	2,505	2,675	2,505	2,600	25,400	2,600
1998-06-29	2,450	2,500	2,450	2,500	16,600	2,500
1998-06-26	2,400	2,440	2,395	2,435	23,000	2,435
1998-06-25	2,405	2,405	2,380	2,385	24,200	2,385
1998-06-24	2,405	2,450	2,400	2,400	25,200	2,400
1998-06-23	2,450	2,450	2,370	2,400	24,100	2,400
1998-06-22	2,535	2,535	2,450	2,450	3,200	2,450
1998-06-19	2,520	2,520	2,490	2,515	26,500	2,515
1998-06-18	2,550	2,550	2,500	2,520	26,000	2,520
1998-06-17	2,420	2,490	2,380	2,440	33,200	2,440
1998-06-16	2,410	2,410	2,370	2,380	20,000	2,380
1998-06-15	2,350	2,490	2,315	2,385	21,400	2,385
1998-06-12	2,300	2,360	2,280	2,355	56,000	2,355
1998-06-11	2,390	2,400	2,250	2,335	69,800	2,335
1998-06-10	2,535	2,540	2,430	2,440	61,500	2,440
1998-06-09	2,575	2,590	2,530	2,535	33,800	2,535
1998-06-08	2,635	2,640	2,565	2,575	11,800	2,575
1998-06-05	2,670	2,670	2,645	2,650	33,800	2,650
1998-06-04	2,685	2,690	2,665	2,680	35,100	2,680
1998-06-03	2,700	2,700	2,675	2,680	15,000	2,680
1998-06-02	2,690	2,700	2,670	2,695	10,800	2,695
1998-06-01	2,735	2,740	2,690	2,690	27,600	2,690
1998-05-29	2,740	2,740	2,695	2,695	23,800	2,695
1998-05-28	2,750	2,750	2,700	2,740	47,000	2,740
1998-05-27	2,790	2,840	2,755	2,755	6,900	2,755
1998-05-26	2,730	2,795	2,730	2,750	14,600	2,750
1998-05-25	2,750	2,750	2,730	2,730	23,300	2,730
1998-05-22	2,800	2,800	2,740	2,745	30,700	2,745
1998-05-21	2,790	2,800	2,750	2,760	21,900	2,760
1998-05-20	2,855	2,860	2,815	2,820	40,600	2,820
1998-05-19	2,800	2,840	2,790	2,815	14,200	2,815
1998-05-18	2,740	2,800	2,730	2,765	26,600	2,765
1998-05-15	2,790	2,855	2,790	2,800	8,000	2,800
1998-05-14	2,800	2,860	2,750	2,830	19,900	2,830
1998-05-13	2,790	2,790	2,735	2,760	36,900	2,760
1998-05-12	2,850	2,850	2,830	2,830	17,900	2,830
1998-05-11	2,900	2,900	2,820	2,850	9,200	2,850
1998-05-08	2,870	2,900	2,870	2,900	7,200	2,900
1998-05-07	2,875	2,950	2,860	2,950	33,200	2,950
1998-05-06	2,975	2,975	2,920	2,955	43,900	2,955
1998-05-01	2,870	2,945	2,830	2,935	34,800	2,935
1998-04-30	2,760	2,830	2,760	2,830	13,200	2,830
1998-04-28	2,755	2,810	2,750	2,760	26,700	2,760
1998-04-27	2,790	2,790	2,760	2,780	21,400	2,780
1998-04-24	2,770	2,830	2,765	2,790	44,200	2,790
1998-04-23	2,850	2,900	2,810	2,810	25,600	2,810
1998-04-22	2,815	2,820	2,760	2,820	73,100	2,820
1998-04-21	2,815	2,880	2,815	2,880	41,500	2,880
1998-04-20	2,810	2,860	2,810	2,815	23,900	2,815
1998-04-17	2,820	2,840	2,730	2,800	87,200	2,800
1998-04-16	2,910	2,925	2,870	2,870	40,100	2,870
1998-04-15	2,925	2,950	2,900	2,900	49,300	2,900
1998-04-14	2,960	2,985	2,940	2,980	121,700	2,980
1998-04-13	3,130	3,130	2,920	2,960	81,700	2,960
1998-04-10	3,130	3,130	3,060	3,090	16,700	3,090
1998-04-09	3,020	3,090	3,020	3,090	23,200	3,090
1998-04-08	2,950	3,070	2,950	3,020	12,500	3,020
1998-04-07	2,980	2,980	2,860	2,940	90,200	2,940
1998-04-06	3,010	3,020	2,970	2,980	11,300	2,980
1998-04-03	3,090	3,090	2,970	2,980	37,900	2,980
1998-04-02	3,080	3,100	3,050	3,100	22,800	3,100
1998-04-01	3,050	3,140	3,050	3,080	51,100	3,080
1998-03-31	3,050	3,070	3,010	3,010	62,200	3,010
1998-03-30	3,190	3,200	3,030	3,050	38,000	3,050
1998-03-27	3,250	3,280	3,210	3,240	48,100	3,240
1998-03-26	3,200	3,220	3,190	3,220	36,400	3,220
1998-03-25	3,200	3,230	3,180	3,200	30,200	3,200
1998-03-24	3,210	3,220	3,180	3,200	39,100	3,200
1998-03-23	3,140	3,220	3,140	3,210	29,500	3,210
1998-03-20	3,190	3,230	3,180	3,190	14,200	3,190
1998-03-19	3,200	3,310	3,200	3,300	43,800	3,300
1998-03-18	3,300	3,310	3,280	3,300	31,800	3,300
1998-03-17	3,210	3,320	3,200	3,280	28,000	3,280
1998-03-16	3,280	3,280	3,200	3,220	5,500	3,220
1998-03-13	3,170	3,280	3,170	3,250	23,200	3,250
1998-03-12	3,220	3,240	3,190	3,190	40,600	3,190
1998-03-11	3,300	3,300	3,210	3,250	28,100	3,250
1998-03-10	3,280	3,290	3,210	3,290	9,200	3,290
1998-03-09	3,220	3,260	3,200	3,200	16,800	3,200
1998-03-06	3,270	3,280	3,210	3,210	13,900	3,210
1998-03-05	3,300	3,300	3,280	3,290	17,700	3,290
1998-03-04	3,310	3,370	3,310	3,350	13,200	3,350
1998-03-03	3,300	3,360	3,300	3,360	11,700	3,360
1998-03-02	3,350	3,380	3,340	3,370	8,900	3,370
1998-02-27	3,330	3,380	3,300	3,360	24,900	3,360
1998-02-26	3,200	3,340	3,200	3,330	43,800	3,330
1998-02-25	3,130	3,250	3,130	3,210	20,700	3,210
1998-02-24	3,250	3,250	3,150	3,170	31,800	3,170
1998-02-23	3,490	3,540	3,460	3,500	62,400	3,181.82
1998-02-20	3,400	3,460	3,400	3,450	24,400	3,136.36
1998-02-19	3,460	3,460	3,400	3,400	18,800	3,090.91
1998-02-18	3,450	3,460	3,400	3,400	39,600	3,090.91
1998-02-17	3,460	3,470	3,400	3,440	60,400	3,127.27
1998-02-16	3,400	3,470	3,400	3,460	24,200	3,145.45
1998-02-13	3,350	3,400	3,340	3,400	27,200	3,090.91
1998-02-12	3,510	3,520	3,250	3,340	193,000	3,036.36
1998-02-10	3,550	3,560	3,530	3,540	56,900	3,218.18
1998-02-09	3,400	3,500	3,390	3,500	18,300	3,181.82
1998-02-06	3,390	3,400	3,350	3,350	30,000	3,045.45
1998-02-05	3,480	3,500	3,340	3,350	63,200	3,045.45
1998-02-04	3,530	3,540	3,450	3,480	15,800	3,163.64
1998-02-03	3,600	3,630	3,530	3,580	13,400	3,254.55
1998-02-02	3,580	3,640	3,570	3,620	21,900	3,290.91
1998-01-30	3,560	3,600	3,550	3,590	72,300	3,263.64
1998-01-29	3,570	3,600	3,550	3,560	29,200	3,236.36
1998-01-28	3,570	3,570	3,520	3,550	15,100	3,227.27
1998-01-27	3,570	3,570	3,500	3,520	17,000	3,200
1998-01-26	3,530	3,600	3,500	3,580	33,900	3,254.55
1998-01-23	3,500	3,540	3,420	3,540	34,200	3,218.18
1998-01-22	3,550	3,550	3,510	3,550	22,800	3,227.27
1998-01-21	3,600	3,630	3,500	3,590	77,300	3,263.64
1998-01-20	3,340	3,380	3,330	3,350	57,800	3,045.45
1998-01-19	3,330	3,340	3,210	3,290	10,000	2,990.91
1998-01-16	3,150	3,240	3,150	3,240	22,600	2,945.45
1998-01-14	3,250	3,250	3,140	3,150	22,900	2,863.64
1998-01-13	3,200	3,220	3,190	3,200	66,900	2,909.09
1998-01-12	3,160	3,200	3,160	3,200	7,100	2,909.09
1998-01-09	3,200	3,200	3,130	3,200	9,300	2,909.09
1998-01-08	3,220	3,290	3,200	3,200	31,400	2,909.09
1998-01-07	3,200	3,280	3,160	3,220	8,300	2,927.27
1998-01-06	3,380	3,380	3,120	3,200	7,100	2,909.09
1998-01-05	3,360	3,360	3,250	3,280	1,700	2,981.82

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