9946 ミニストップ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,773	1,779	1,773	1,778	13,600	1,778
2004-12-29	1,761	1,772	1,761	1,770	14,700	1,770
2004-12-28	1,760	1,766	1,757	1,761	14,100	1,761
2004-12-27	1,745	1,754	1,742	1,751	21,300	1,751
2004-12-24	1,724	1,748	1,724	1,742	41,200	1,742
2004-12-22	1,718	1,724	1,713	1,718	31,200	1,718
2004-12-21	1,705	1,714	1,705	1,710	22,900	1,710
2004-12-20	1,703	1,706	1,700	1,700	26,200	1,700
2004-12-17	1,704	1,715	1,703	1,709	24,800	1,709
2004-12-16	1,698	1,705	1,698	1,704	15,300	1,704
2004-12-15	1,698	1,700	1,691	1,700	9,500	1,700
2004-12-14	1,687	1,698	1,685	1,698	25,000	1,698
2004-12-13	1,692	1,698	1,687	1,687	11,700	1,687
2004-12-10	1,705	1,705	1,683	1,690	46,800	1,690
2004-12-09	1,694	1,694	1,678	1,682	40,800	1,682
2004-12-08	1,691	1,707	1,690	1,692	33,900	1,692
2004-12-07	1,694	1,705	1,691	1,691	25,900	1,691
2004-12-06	1,700	1,705	1,692	1,693	52,600	1,693
2004-12-03	1,706	1,711	1,693	1,696	34,800	1,696
2004-12-02	1,707	1,710	1,700	1,705	33,300	1,705
2004-12-01	1,715	1,715	1,685	1,691	62,600	1,691
2004-11-30	1,729	1,729	1,714	1,718	19,500	1,718
2004-11-29	1,721	1,740	1,720	1,728	16,400	1,728
2004-11-26	1,732	1,735	1,715	1,720	17,400	1,720
2004-11-25	1,738	1,738	1,713	1,731	15,200	1,731
2004-11-24	1,720	1,730	1,715	1,720	12,400	1,720
2004-11-22	1,737	1,737	1,716	1,721	14,600	1,721
2004-11-19	1,753	1,753	1,740	1,740	16,500	1,740
2004-11-18	1,757	1,757	1,740	1,746	31,000	1,746
2004-11-17	1,748	1,750	1,735	1,739	30,800	1,739
2004-11-16	1,728	1,740	1,726	1,735	29,800	1,735
2004-11-15	1,719	1,729	1,715	1,728	30,400	1,728
2004-11-12	1,713	1,720	1,698	1,712	50,500	1,712
2004-11-11	1,716	1,717	1,693	1,694	22,400	1,694
2004-11-10	1,710	1,722	1,698	1,704	90,200	1,704
2004-11-09	1,720	1,729	1,705	1,710	24,700	1,710
2004-11-08	1,726	1,726	1,717	1,720	23,000	1,720
2004-11-05	1,728	1,745	1,712	1,725	51,400	1,725
2004-11-04	1,751	1,752	1,723	1,728	45,200	1,728
2004-11-02	1,731	1,750	1,731	1,750	23,900	1,750
2004-11-01	1,726	1,748	1,722	1,729	19,800	1,729
2004-10-29	1,738	1,766	1,720	1,766	22,300	1,766
2004-10-28	1,748	1,768	1,731	1,768	47,400	1,768
2004-10-27	1,720	1,744	1,720	1,726	52,100	1,726
2004-10-26	1,701	1,716	1,701	1,711	37,500	1,711
2004-10-25	1,717	1,717	1,695	1,700	29,400	1,700
2004-10-22	1,709	1,710	1,690	1,700	53,100	1,700
2004-10-21	1,740	1,740	1,705	1,707	38,800	1,707
2004-10-20	1,760	1,760	1,730	1,731	48,700	1,731
2004-10-19	1,756	1,768	1,746	1,757	39,600	1,757
2004-10-18	1,737	1,757	1,734	1,755	76,900	1,755
2004-10-15	1,741	1,742	1,722	1,731	64,200	1,731
2004-10-14	1,785	1,792	1,740	1,741	60,100	1,741
2004-10-13	1,800	1,807	1,792	1,792	9,300	1,792
2004-10-12	1,810	1,820	1,800	1,800	22,600	1,800
2004-10-08	1,811	1,827	1,803	1,815	39,700	1,815
2004-10-07	1,838	1,838	1,797	1,800	30,400	1,800
2004-10-06	1,819	1,827	1,801	1,818	56,200	1,818
2004-10-05	1,817	1,817	1,785	1,804	48,700	1,804
2004-10-04	1,820	1,835	1,786	1,817	59,800	1,817
2004-10-01	1,805	1,830	1,803	1,828	19,100	1,828
2004-09-30	1,794	1,818	1,794	1,803	10,800	1,803
2004-09-29	1,823	1,823	1,789	1,811	20,000	1,811
2004-09-28	1,825	1,825	1,784	1,809	18,100	1,809
2004-09-27	1,804	1,830	1,778	1,830	29,400	1,830
2004-09-24	1,858	1,858	1,803	1,848	34,300	1,848
2004-09-22	1,861	1,869	1,855	1,865	18,200	1,865
2004-09-21	1,864	1,881	1,861	1,861	11,600	1,861
2004-09-17	1,875	1,876	1,860	1,860	12,500	1,860
2004-09-16	1,868	1,890	1,855	1,860	20,600	1,860
2004-09-15	1,886	1,894	1,866	1,866	19,200	1,866
2004-09-14	1,894	1,899	1,884	1,885	19,400	1,885
2004-09-13	1,866	1,898	1,866	1,876	35,300	1,876
2004-09-10	1,886	1,886	1,855	1,864	60,500	1,864
2004-09-09	1,883	1,898	1,867	1,867	30,600	1,867
2004-09-08	1,903	1,904	1,883	1,883	18,600	1,883
2004-09-07	1,889	1,905	1,889	1,898	24,300	1,898
2004-09-06	1,891	1,902	1,880	1,890	35,300	1,890
2004-09-03	1,869	1,897	1,869	1,879	88,100	1,879
2004-09-02	1,845	1,868	1,845	1,847	33,700	1,847
2004-09-01	1,849	1,849	1,838	1,840	18,300	1,840
2004-08-31	1,830	1,838	1,820	1,832	30,100	1,832
2004-08-30	1,842	1,862	1,832	1,832	38,000	1,832
2004-08-27	1,841	1,857	1,833	1,841	48,800	1,841
2004-08-26	1,848	1,870	1,822	1,840	43,900	1,840
2004-08-25	1,875	1,900	1,869	1,896	125,000	1,896
2004-08-24	1,911	1,914	1,859	1,878	117,700	1,878
2004-08-23	1,944	1,956	1,906	1,926	44,800	1,926
2004-08-20	1,937	1,952	1,933	1,943	21,200	1,943
2004-08-19	1,970	1,970	1,930	1,937	34,200	1,937
2004-08-18	1,969	1,974	1,951	1,967	33,300	1,967
2004-08-17	1,912	1,950	1,910	1,940	30,600	1,940
2004-08-16	1,950	1,955	1,902	1,904	30,400	1,904
2004-08-13	1,951	1,970	1,950	1,954	21,400	1,954
2004-08-12	1,979	1,985	1,955	1,955	21,100	1,955
2004-08-11	1,970	1,970	1,940	1,970	19,000	1,970
2004-08-10	1,960	1,968	1,941	1,961	27,300	1,961
2004-08-09	1,960	1,964	1,948	1,960	11,800	1,960
2004-08-06	1,940	1,966	1,933	1,965	27,500	1,965
2004-08-05	1,950	1,959	1,941	1,947	49,700	1,947
2004-08-04	1,939	1,957	1,931	1,951	41,300	1,951
2004-08-03	1,931	1,948	1,925	1,939	12,800	1,939
2004-08-02	1,930	1,950	1,930	1,943	18,700	1,943
2004-07-30	1,939	1,945	1,929	1,938	26,800	1,938
2004-07-29	1,935	1,936	1,906	1,923	23,800	1,923
2004-07-28	1,923	1,940	1,903	1,914	55,800	1,914
2004-07-27	1,930	1,948	1,904	1,923	33,600	1,923
2004-07-26	1,919	1,930	1,910	1,914	39,700	1,914
2004-07-23	1,920	1,925	1,902	1,919	39,600	1,919
2004-07-22	1,930	1,935	1,911	1,915	43,400	1,915
2004-07-21	1,925	1,948	1,925	1,942	20,300	1,942
2004-07-20	1,938	1,943	1,926	1,929	17,200	1,929
2004-07-16	1,930	1,945	1,925	1,936	21,800	1,936
2004-07-15	1,927	1,945	1,921	1,922	14,800	1,922
2004-07-14	1,942	1,950	1,922	1,926	14,600	1,926
2004-07-13	1,930	1,944	1,930	1,935	20,300	1,935
2004-07-12	1,940	1,945	1,927	1,932	10,900	1,932
2004-07-09	1,950	1,958	1,918	1,945	71,800	1,945
2004-07-08	1,894	1,907	1,870	1,890	75,600	1,890
2004-07-07	1,881	1,881	1,856	1,868	48,800	1,868
2004-07-06	1,910	1,920	1,890	1,890	25,700	1,890
2004-07-05	1,931	1,950	1,902	1,910	49,800	1,910
2004-07-02	1,970	1,970	1,933	1,956	25,400	1,956
2004-07-01	1,980	1,986	1,970	1,970	14,700	1,970
2004-06-30	1,980	1,989	1,968	1,980	34,400	1,980
2004-06-29	1,970	1,980	1,958	1,977	33,100	1,977
2004-06-28	1,960	1,970	1,955	1,970	29,100	1,970
2004-06-25	1,959	1,959	1,941	1,946	28,500	1,946
2004-06-24	1,937	1,950	1,937	1,943	20,400	1,943
2004-06-23	1,935	1,950	1,932	1,950	35,900	1,950
2004-06-22	1,936	1,940	1,925	1,936	17,500	1,936
2004-06-21	1,938	1,945	1,932	1,936	15,700	1,936
2004-06-18	1,938	1,945	1,902	1,915	31,200	1,915
2004-06-17	1,935	1,948	1,916	1,938	37,800	1,938
2004-06-16	1,916	1,948	1,912	1,940	50,900	1,940
2004-06-15	1,915	1,923	1,906	1,908	43,500	1,908
2004-06-14	1,937	1,950	1,925	1,925	26,400	1,925
2004-06-11	1,935	1,952	1,922	1,937	122,000	1,937
2004-06-10	1,938	1,948	1,913	1,943	43,700	1,943
2004-06-09	1,930	1,945	1,928	1,942	54,500	1,942
2004-06-08	1,900	1,935	1,896	1,928	69,300	1,928
2004-06-07	1,886	1,910	1,881	1,900	54,700	1,900
2004-06-04	1,829	1,889	1,829	1,881	71,300	1,881
2004-06-03	1,813	1,841	1,810	1,831	56,400	1,831
2004-06-02	1,824	1,824	1,801	1,801	14,800	1,801
2004-06-01	1,810	1,820	1,800	1,818	68,000	1,818
2004-05-31	1,800	1,818	1,795	1,795	33,100	1,795
2004-05-28	1,798	1,819	1,795	1,809	32,000	1,809
2004-05-27	1,802	1,821	1,802	1,821	16,100	1,821
2004-05-26	1,804	1,825	1,798	1,803	22,500	1,803
2004-05-25	1,800	1,805	1,781	1,799	18,900	1,799
2004-05-24	1,800	1,825	1,800	1,800	24,900	1,800
2004-05-21	1,800	1,825	1,798	1,805	34,000	1,805
2004-05-20	1,757	1,820	1,757	1,798	58,500	1,798
2004-05-19	1,737	1,758	1,700	1,756	31,700	1,756
2004-05-18	1,655	1,750	1,655	1,708	43,100	1,708
2004-05-17	1,748	1,748	1,704	1,715	35,500	1,715
2004-05-14	1,762	1,800	1,718	1,718	44,900	1,718
2004-05-13	1,830	1,830	1,752	1,762	31,300	1,762
2004-05-12	1,742	1,819	1,730	1,819	43,400	1,819
2004-05-11	1,725	1,767	1,720	1,735	63,000	1,735
2004-05-10	1,820	1,838	1,755	1,755	64,700	1,755
2004-05-07	1,870	1,875	1,821	1,828	39,000	1,828
2004-05-06	1,860	1,879	1,840	1,840	32,700	1,840
2004-04-30	1,879	1,879	1,835	1,853	28,900	1,853
2004-04-28	1,880	1,884	1,863	1,865	21,800	1,865
2004-04-27	1,869	1,887	1,862	1,873	27,000	1,873
2004-04-26	1,845	1,868	1,841	1,862	38,200	1,862
2004-04-23	1,845	1,845	1,825	1,841	38,000	1,841
2004-04-22	1,827	1,849	1,827	1,834	31,800	1,834
2004-04-21	1,850	1,850	1,820	1,820	25,000	1,820
2004-04-20	1,802	1,860	1,802	1,855	38,000	1,855
2004-04-19	1,870	1,870	1,802	1,819	31,600	1,819
2004-04-16	1,887	1,887	1,843	1,871	44,800	1,871
2004-04-15	1,890	1,890	1,812	1,840	48,400	1,840
2004-04-14	1,899	1,899	1,885	1,890	60,000	1,890
2004-04-13	1,880	1,905	1,877	1,889	78,900	1,889
2004-04-12	1,879	1,887	1,875	1,881	27,100	1,881
2004-04-09	1,899	1,903	1,865	1,887	30,900	1,887
2004-04-08	1,865	1,904	1,857	1,892	63,000	1,892
2004-04-07	1,889	1,897	1,875	1,884	38,400	1,884
2004-04-06	1,920	1,920	1,740	1,858	60,500	1,858
2004-04-05	1,929	1,936	1,920	1,920	33,500	1,920
2004-04-02	1,900	1,948	1,900	1,925	70,700	1,925
2004-04-01	1,900	1,916	1,886	1,910	60,100	1,910
2004-03-31	1,899	1,899	1,870	1,896	83,600	1,896
2004-03-30	1,893	1,903	1,883	1,889	57,600	1,889
2004-03-29	1,880	1,891	1,853	1,883	19,400	1,883
2004-03-26	1,880	1,900	1,880	1,880	53,800	1,880
2004-03-25	1,845	1,879	1,834	1,870	71,600	1,870
2004-03-24	1,843	1,849	1,820	1,842	79,100	1,842
2004-03-23	1,830	1,844	1,830	1,842	65,200	1,842
2004-03-22	1,842	1,848	1,834	1,842	63,900	1,842
2004-03-19	1,834	1,847	1,820	1,842	75,100	1,842
2004-03-18	1,830	1,850	1,800	1,831	150,000	1,831
2004-03-17	1,811	1,838	1,800	1,810	175,300	1,810
2004-03-16	1,792	1,814	1,790	1,811	67,200	1,811
2004-03-15	1,772	1,793	1,772	1,783	38,900	1,783
2004-03-12	1,793	1,794	1,756	1,771	89,300	1,771
2004-03-11	1,773	1,794	1,773	1,791	30,000	1,791
2004-03-10	1,798	1,798	1,791	1,797	76,300	1,797
2004-03-09	1,780	1,798	1,780	1,798	73,800	1,798
2004-03-08	1,797	1,798	1,790	1,790	36,000	1,790
2004-03-05	1,798	1,798	1,780	1,797	68,400	1,797
2004-03-04	1,733	1,799	1,729	1,799	239,200	1,799
2004-03-03	1,710	1,736	1,710	1,728	70,000	1,728
2004-03-02	1,741	1,741	1,731	1,739	34,100	1,739
2004-03-01	1,707	1,744	1,701	1,741	82,500	1,741
2004-02-27	1,690	1,709	1,690	1,708	79,600	1,708
2004-02-26	1,687	1,690	1,685	1,689	19,100	1,689
2004-02-25	1,692	1,692	1,680	1,687	36,400	1,687
2004-02-24	1,678	1,693	1,668	1,692	73,500	1,692
2004-02-23	1,685	1,695	1,681	1,688	52,800	1,688
2004-02-20	1,692	1,693	1,676	1,676	33,300	1,676
2004-02-19	1,690	1,695	1,683	1,691	30,300	1,691
2004-02-18	1,696	1,697	1,683	1,695	46,300	1,695
2004-02-17	1,685	1,695	1,680	1,681	29,600	1,681
2004-02-16	1,673	1,687	1,666	1,686	30,300	1,686
2004-02-13	1,687	1,689	1,673	1,673	51,000	1,673
2004-02-12	1,686	1,695	1,686	1,687	53,000	1,687
2004-02-10	1,685	1,689	1,682	1,684	38,900	1,684
2004-02-09	1,680	1,689	1,679	1,679	27,100	1,679
2004-02-06	1,681	1,693	1,679	1,681	38,300	1,681
2004-02-05	1,690	1,690	1,675	1,690	130,600	1,690
2004-02-04	1,639	1,669	1,636	1,662	120,200	1,662
2004-02-03	1,637	1,638	1,627	1,638	53,300	1,638
2004-02-02	1,617	1,636	1,616	1,636	38,500	1,636
2004-01-30	1,607	1,613	1,605	1,605	16,900	1,605
2004-01-29	1,615	1,615	1,605	1,605	32,700	1,605
2004-01-28	1,610	1,625	1,605	1,614	102,800	1,614
2004-01-27	1,618	1,623	1,612	1,612	50,400	1,612
2004-01-26	1,621	1,628	1,618	1,620	38,500	1,620
2004-01-23	1,625	1,628	1,616	1,620	38,200	1,620
2004-01-22	1,624	1,632	1,620	1,628	32,100	1,628
2004-01-21	1,632	1,634	1,618	1,621	62,200	1,621
2004-01-20	1,636	1,643	1,632	1,638	47,500	1,638
2004-01-19	1,639	1,648	1,631	1,635	33,300	1,635
2004-01-16	1,626	1,634	1,626	1,629	42,100	1,629
2004-01-15	1,636	1,638	1,624	1,630	47,700	1,630
2004-01-14	1,638	1,642	1,635	1,635	32,200	1,635
2004-01-13	1,633	1,640	1,632	1,640	29,400	1,640
2004-01-09	1,644	1,644	1,633	1,633	23,000	1,633
2004-01-08	1,645	1,650	1,631	1,631	60,500	1,631
2004-01-07	1,636	1,650	1,630	1,642	29,100	1,642
2004-01-06	1,640	1,645	1,636	1,636	26,800	1,636
2004-01-05	1,640	1,645	1,631	1,639	25,600	1,639

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

2025年04月
日	月	火	水	木	金	土
« 03月31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