9946 ミニストップ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,130	2,130	2,055	2,055	2,400	2,055
2000-12-28	2,140	2,140	2,105	2,130	7,300	2,130
2000-12-27	2,060	2,100	2,060	2,100	6,400	2,100
2000-12-26	2,080	2,100	2,060	2,095	17,700	2,095
2000-12-25	2,100	2,100	2,065	2,095	5,500	2,095
2000-12-22	2,110	2,110	2,050	2,050	14,800	2,050
2000-12-21	2,020	2,110	2,000	2,110	39,400	2,110
2000-12-20	2,035	2,065	2,020	2,020	30,300	2,020
2000-12-19	2,180	2,180	2,100	2,100	9,300	2,100
2000-12-18	2,120	2,180	2,120	2,180	7,000	2,180
2000-12-15	2,150	2,150	2,120	2,120	22,800	2,120
2000-12-14	2,245	2,250	2,200	2,200	8,300	2,200
2000-12-13	2,230	2,240	2,200	2,200	31,200	2,200
2000-12-12	2,300	2,305	2,235	2,240	21,300	2,240
2000-12-11	2,265	2,270	2,255	2,260	7,500	2,260
2000-12-08	2,340	2,340	2,240	2,245	24,600	2,245
2000-12-07	2,240	2,300	2,220	2,300	4,000	2,300
2000-12-06	2,265	2,290	2,250	2,250	4,100	2,250
2000-12-05	2,315	2,315	2,260	2,260	6,100	2,260
2000-12-04	2,320	2,340	2,290	2,315	11,800	2,315
2000-12-01	2,290	2,400	2,290	2,355	44,600	2,355
2000-11-30	2,280	2,330	2,280	2,330	30,300	2,330
2000-11-29	2,230	2,270	2,210	2,270	14,800	2,270
2000-11-28	2,230	2,260	2,230	2,250	32,200	2,250
2000-11-27	2,240	2,240	2,220	2,230	7,400	2,230
2000-11-24	2,250	2,250	2,200	2,220	13,900	2,220
2000-11-22	2,200	2,245	2,200	2,210	4,800	2,210
2000-11-21	2,235	2,245	2,200	2,245	15,600	2,245
2000-11-20	2,220	2,290	2,220	2,220	7,400	2,220
2000-11-17	2,255	2,295	2,255	2,260	3,200	2,260
2000-11-16	2,265	2,305	2,260	2,265	4,600	2,265
2000-11-15	2,300	2,335	2,255	2,255	3,100	2,255
2000-11-14	2,250	2,320	2,250	2,310	9,100	2,310
2000-11-13	2,290	2,325	2,290	2,325	8,200	2,325
2000-11-10	2,340	2,370	2,300	2,330	40,100	2,330
2000-11-09	2,275	2,340	2,250	2,305	18,900	2,305
2000-11-08	2,290	2,320	2,250	2,295	5,000	2,295
2000-11-07	2,350	2,350	2,300	2,305	14,800	2,305
2000-11-06	2,280	2,325	2,280	2,320	10,100	2,320
2000-11-02	2,220	2,290	2,220	2,280	7,500	2,280
2000-11-01	2,200	2,290	2,200	2,290	16,300	2,290
2000-10-31	2,230	2,235	2,200	2,230	21,700	2,230
2000-10-30	2,240	2,270	2,240	2,255	10,500	2,255
2000-10-27	2,210	2,290	2,210	2,270	6,500	2,270
2000-10-26	2,250	2,300	2,250	2,295	14,900	2,295
2000-10-25	2,230	2,290	2,230	2,290	13,100	2,290
2000-10-24	2,310	2,310	2,260	2,270	24,400	2,270
2000-10-23	2,345	2,345	2,270	2,310	30,800	2,310
2000-10-20	2,250	2,375	2,250	2,345	45,200	2,345
2000-10-19	2,185	2,315	2,185	2,315	33,400	2,315
2000-10-18	2,250	2,280	2,195	2,225	25,100	2,225
2000-10-17	2,350	2,350	2,285	2,300	32,400	2,300
2000-10-16	2,330	2,340	2,320	2,340	21,900	2,340
2000-10-13	2,340	2,340	2,280	2,295	89,700	2,295
2000-10-12	2,250	2,310	2,250	2,280	55,000	2,280
2000-10-11	2,215	2,260	2,215	2,255	18,400	2,255
2000-10-10	2,245	2,245	2,210	2,235	37,200	2,235
2000-10-06	2,230	2,240	2,225	2,230	20,300	2,230
2000-10-05	2,230	2,230	2,200	2,210	26,200	2,210
2000-10-04	2,170	2,200	2,160	2,190	17,100	2,190
2000-10-03	2,060	2,150	2,060	2,150	34,500	2,150
2000-10-02	2,100	2,100	2,010	2,040	14,200	2,040
2000-09-29	2,050	2,050	2,000	2,000	22,900	2,000
2000-09-28	2,035	2,040	2,000	2,000	13,100	2,000
2000-09-27	2,050	2,050	2,035	2,045	25,100	2,045
2000-09-26	2,050	2,065	2,030	2,040	19,200	2,040
2000-09-25	2,080	2,080	2,040	2,040	28,700	2,040
2000-09-22	2,070	2,070	2,035	2,035	14,900	2,035
2000-09-21	2,050	2,080	2,050	2,080	35,700	2,080
2000-09-20	2,070	2,080	2,050	2,070	56,400	2,070
2000-09-19	2,060	2,070	2,040	2,070	44,000	2,070
2000-09-18	2,150	2,150	2,050	2,060	27,200	2,060
2000-09-14	2,120	2,180	2,115	2,170	9,200	2,170
2000-09-13	2,105	2,150	2,105	2,150	13,100	2,150
2000-09-12	2,205	2,205	2,105	2,105	17,900	2,105
2000-09-11	2,250	2,250	2,205	2,205	4,900	2,205
2000-09-08	2,255	2,270	2,200	2,270	19,400	2,270
2000-09-07	2,230	2,270	2,205	2,235	18,300	2,235
2000-09-06	2,200	2,220	2,200	2,210	15,100	2,210
2000-09-05	2,240	2,250	2,200	2,200	13,100	2,200
2000-09-04	2,280	2,280	2,250	2,250	6,900	2,250
2000-09-01	2,320	2,320	2,250	2,275	16,300	2,275
2000-08-31	2,350	2,380	2,325	2,370	18,900	2,370
2000-08-30	2,300	2,330	2,300	2,325	6,200	2,325
2000-08-29	2,350	2,350	2,300	2,300	10,800	2,300
2000-08-28	2,350	2,380	2,350	2,350	4,600	2,350
2000-08-25	2,395	2,410	2,380	2,410	42,200	2,410
2000-08-24	2,370	2,400	2,350	2,370	34,300	2,370
2000-08-23	2,400	2,400	2,350	2,370	20,900	2,370
2000-08-22	2,370	2,400	2,320	2,400	16,300	2,400
2000-08-21	2,375	2,375	2,330	2,340	7,900	2,340
2000-08-18	2,335	2,370	2,300	2,340	33,600	2,340
2000-08-17	2,385	2,390	2,340	2,340	10,700	2,340
2000-08-16	2,400	2,400	2,380	2,390	9,200	2,390
2000-08-15	2,400	2,430	2,395	2,430	12,400	2,430
2000-08-14	2,400	2,420	2,350	2,400	8,200	2,400
2000-08-11	2,400	2,435	2,395	2,400	24,400	2,400
2000-08-10	2,400	2,400	2,350	2,350	17,100	2,350
2000-08-09	2,350	2,400	2,345	2,390	27,400	2,390
2000-08-08	2,375	2,375	2,355	2,375	9,800	2,375
2000-08-07	2,400	2,400	2,350	2,400	9,600	2,400
2000-08-04	2,340	2,410	2,335	2,400	28,900	2,400
2000-08-03	2,340	2,340	2,310	2,310	10,600	2,310
2000-08-02	2,330	2,340	2,300	2,340	13,200	2,340
2000-08-01	2,220	2,290	2,220	2,285	26,700	2,285
2000-07-31	2,250	2,290	2,220	2,265	30,400	2,265
2000-07-28	2,300	2,300	2,260	2,265	12,400	2,265
2000-07-27	2,300	2,310	2,250	2,280	11,700	2,280
2000-07-26	2,375	2,375	2,300	2,315	12,400	2,315
2000-07-25	2,340	2,380	2,325	2,375	11,100	2,375
2000-07-24	2,340	2,350	2,305	2,345	16,100	2,345
2000-07-21	2,360	2,390	2,340	2,345	8,400	2,345
2000-07-19	2,365	2,375	2,340	2,370	14,800	2,370
2000-07-18	2,400	2,400	2,365	2,365	8,400	2,365
2000-07-17	2,360	2,405	2,360	2,365	7,600	2,365
2000-07-14	2,365	2,400	2,355	2,355	12,500	2,355
2000-07-13	2,420	2,420	2,365	2,365	15,600	2,365
2000-07-12	2,465	2,480	2,400	2,420	20,200	2,420
2000-07-11	2,450	2,470	2,435	2,465	49,000	2,465
2000-07-10	2,480	2,480	2,415	2,425	25,500	2,425
2000-07-07	2,400	2,430	2,390	2,430	30,500	2,430
2000-07-06	2,390	2,395	2,380	2,395	27,900	2,395
2000-07-05	2,370	2,385	2,365	2,380	44,600	2,380
2000-07-04	2,325	2,350	2,325	2,345	33,900	2,345
2000-07-03	2,300	2,300	2,285	2,300	43,400	2,300
2000-06-30	2,280	2,285	2,250	2,275	51,000	2,275
2000-06-29	2,280	2,280	2,230	2,250	98,300	2,250
2000-06-28	2,300	2,320	2,280	2,280	38,300	2,280
2000-06-27	2,320	2,320	2,310	2,315	28,000	2,315
2000-06-26	2,300	2,310	2,275	2,285	16,200	2,285
2000-06-23	2,280	2,280	2,240	2,255	68,500	2,255
2000-06-22	2,315	2,320	2,300	2,305	25,000	2,305
2000-06-21	2,260	2,280	2,255	2,280	54,300	2,280
2000-06-20	2,285	2,330	2,250	2,285	25,000	2,285
2000-06-19	2,290	2,290	2,265	2,290	11,700	2,290
2000-06-16	2,300	2,345	2,270	2,290	19,600	2,290
2000-06-15	2,330	2,345	2,300	2,300	12,000	2,300
2000-06-14	2,380	2,390	2,240	2,290	36,500	2,290
2000-06-13	2,390	2,400	2,350	2,350	12,100	2,350
2000-06-12	2,390	2,415	2,380	2,400	16,900	2,400
2000-06-09	2,385	2,395	2,360	2,390	25,200	2,390
2000-06-08	2,400	2,400	2,350	2,360	10,300	2,360
2000-06-07	2,380	2,400	2,350	2,400	12,400	2,400
2000-06-06	2,375	2,400	2,340	2,340	47,300	2,340
2000-06-05	2,350	2,350	2,310	2,350	30,700	2,350
2000-06-02	2,400	2,400	2,300	2,310	40,600	2,310
2000-06-01	2,400	2,400	2,355	2,395	22,100	2,395
2000-05-31	2,400	2,400	2,360	2,365	28,100	2,365
2000-05-30	2,410	2,445	2,380	2,415	25,900	2,415
2000-05-29	2,420	2,450	2,400	2,415	16,700	2,415
2000-05-26	2,455	2,455	2,400	2,420	20,300	2,420
2000-05-25	2,500	2,520	2,455	2,465	21,300	2,465
2000-05-24	2,350	2,500	2,350	2,500	23,900	2,500
2000-05-23	2,480	2,510	2,450	2,500	21,600	2,500
2000-05-22	2,550	2,550	2,490	2,495	14,400	2,495
2000-05-19	2,545	2,550	2,500	2,550	18,100	2,550
2000-05-18	2,540	2,545	2,485	2,545	30,100	2,545
2000-05-17	2,580	2,600	2,520	2,565	30,300	2,565
2000-05-16	2,540	2,610	2,520	2,610	72,000	2,610
2000-05-15	2,450	2,520	2,450	2,500	42,800	2,500
2000-05-12	2,400	2,445	2,400	2,445	39,200	2,445
2000-05-11	2,420	2,420	2,370	2,375	15,100	2,375
2000-05-10	2,400	2,430	2,385	2,420	28,600	2,420
2000-05-09	2,330	2,380	2,330	2,360	18,600	2,360
2000-05-08	2,385	2,390	2,340	2,380	36,500	2,380
2000-05-02	2,380	2,410	2,380	2,410	29,200	2,410
2000-05-01	2,360	2,370	2,345	2,370	15,700	2,370
2000-04-28	2,310	2,330	2,310	2,320	19,600	2,320
2000-04-27	2,380	2,380	2,300	2,350	9,700	2,350
2000-04-26	2,370	2,410	2,370	2,385	20,200	2,385
2000-04-25	2,420	2,430	2,410	2,410	51,400	2,410
2000-04-24	2,400	2,430	2,400	2,420	64,700	2,420
2000-04-21	2,450	2,450	2,350	2,385	12,800	2,385
2000-04-20	2,320	2,450	2,320	2,420	72,400	2,420
2000-04-19	2,340	2,350	2,290	2,320	24,800	2,320
2000-04-18	2,350	2,350	2,300	2,340	37,700	2,340
2000-04-17	2,330	2,350	2,315	2,350	62,000	2,350
2000-04-14	2,370	2,375	2,365	2,375	31,500	2,375
2000-04-13	2,375	2,375	2,330	2,350	42,400	2,350
2000-04-12	2,330	2,350	2,305	2,350	23,900	2,350
2000-04-11	2,310	2,335	2,300	2,305	38,400	2,305
2000-04-10	2,350	2,380	2,320	2,380	53,900	2,380
2000-04-07	2,375	2,375	2,310	2,320	11,200	2,320
2000-04-06	2,390	2,390	2,340	2,340	35,200	2,340
2000-04-05	2,400	2,405	2,380	2,380	21,000	2,380
2000-04-04	2,440	2,440	2,385	2,405	20,400	2,405
2000-04-03	2,400	2,450	2,390	2,440	26,900	2,440
2000-03-31	2,350	2,400	2,350	2,395	24,500	2,395
2000-03-30	2,440	2,450	2,400	2,400	32,900	2,400
2000-03-29	2,430	2,440	2,400	2,430	19,400	2,430
2000-03-28	2,430	2,430	2,350	2,350	21,700	2,350
2000-03-27	2,350	2,400	2,350	2,390	21,700	2,390
2000-03-24	2,400	2,400	2,325	2,350	23,800	2,350
2000-03-23	2,340	2,385	2,320	2,340	18,300	2,340
2000-03-22	2,430	2,430	2,380	2,400	24,100	2,400
2000-03-21	2,465	2,480	2,425	2,445	24,000	2,445
2000-03-17	2,420	2,440	2,365	2,440	51,500	2,440
2000-03-16	2,330	2,370	2,250	2,370	142,800	2,370
2000-03-15	2,350	2,350	2,220	2,220	75,700	2,220
2000-03-14	2,350	2,375	2,290	2,340	50,500	2,340
2000-03-13	2,390	2,405	2,350	2,390	70,500	2,390
2000-03-10	2,360	2,380	2,350	2,380	76,000	2,380
2000-03-09	2,370	2,400	2,340	2,340	55,200	2,340
2000-03-08	2,350	2,390	2,295	2,355	43,400	2,355
2000-03-07	2,450	2,490	2,370	2,405	68,500	2,405
2000-03-06	2,400	2,460	2,350	2,420	125,100	2,420
2000-03-03	2,300	2,300	2,270	2,295	59,000	2,295
2000-03-02	2,300	2,320	2,290	2,305	38,300	2,305
2000-03-01	2,335	2,335	2,275	2,285	71,200	2,285
2000-02-29	2,310	2,315	2,280	2,295	68,800	2,295
2000-02-28	2,270	2,310	2,270	2,270	40,500	2,270
2000-02-25	2,250	2,250	2,230	2,250	64,700	2,250
2000-02-24	2,220	2,295	2,220	2,235	72,000	2,235
2000-02-23	2,180	2,200	2,160	2,200	115,700	2,200
2000-02-22	2,265	2,280	2,160	2,160	126,500	2,160
2000-02-21	2,360	2,375	2,260	2,260	86,500	2,260
2000-02-18	2,395	2,395	2,360	2,365	56,100	2,365
2000-02-17	2,385	2,395	2,355	2,375	47,400	2,375
2000-02-16	2,400	2,400	2,330	2,345	76,600	2,345
2000-02-15	2,430	2,430	2,300	2,335	99,600	2,335
2000-02-14	2,400	2,465	2,210	2,450	285,900	2,450
2000-02-10	2,625	2,650	2,500	2,550	87,200	2,550
2000-02-09	2,710	2,750	2,665	2,665	39,300	2,665
2000-02-08	2,790	2,800	2,710	2,720	37,200	2,720
2000-02-07	2,850	2,880	2,785	2,790	40,800	2,790
2000-02-04	2,880	2,900	2,840	2,840	23,100	2,840
2000-02-03	2,850	2,900	2,840	2,840	24,500	2,840
2000-02-02	2,930	2,940	2,830	2,830	37,200	2,830
2000-02-01	2,940	2,940	2,890	2,890	29,000	2,890
2000-01-31	2,850	2,920	2,850	2,920	17,800	2,920
2000-01-28	2,810	2,890	2,810	2,815	25,500	2,815
2000-01-27	2,900	2,940	2,840	2,850	22,500	2,850
2000-01-26	2,920	2,950	2,895	2,940	22,400	2,940
2000-01-25	2,900	2,920	2,860	2,920	22,900	2,920
2000-01-24	2,860	2,900	2,830	2,850	22,200	2,850
2000-01-21	2,810	2,895	2,800	2,800	31,800	2,800
2000-01-20	2,900	2,935	2,850	2,850	29,400	2,850
2000-01-19	2,935	2,935	2,810	2,935	35,200	2,935
2000-01-18	3,000	3,000	2,900	2,905	22,500	2,905
2000-01-17	3,050	3,050	2,960	2,980	26,100	2,980
2000-01-14	3,000	3,050	2,950	2,990	59,200	2,990
2000-01-13	3,000	3,000	2,895	2,895	41,500	2,895
2000-01-12	2,980	3,020	2,900	2,990	70,400	2,990
2000-01-11	3,000	3,000	2,860	2,860	60,800	2,860
2000-01-07	2,690	2,710	2,670	2,700	29,300	2,700
2000-01-06	2,685	2,700	2,670	2,690	36,500	2,690
2000-01-05	2,670	2,680	2,650	2,680	20,300	2,680
2000-01-04	2,660	2,700	2,620	2,650	14,700	2,650

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