9946 ミニストップ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,730	2,730	2,675	2,690	21,800	2,690
2005-12-29	2,655	2,735	2,640	2,730	51,000	2,730
2005-12-28	2,625	2,655	2,585	2,650	54,100	2,650
2005-12-27	2,570	2,650	2,570	2,625	59,800	2,625
2005-12-26	2,530	2,580	2,530	2,570	37,600	2,570
2005-12-22	2,550	2,550	2,525	2,530	61,500	2,530
2005-12-21	2,450	2,535	2,445	2,530	69,900	2,530
2005-12-20	2,450	2,450	2,420	2,445	62,700	2,445
2005-12-19	2,465	2,485	2,450	2,465	25,200	2,465
2005-12-16	2,485	2,485	2,460	2,480	22,100	2,480
2005-12-15	2,485	2,515	2,480	2,490	50,400	2,490
2005-12-14	2,495	2,495	2,460	2,480	37,600	2,480
2005-12-13	2,500	2,500	2,470	2,480	36,900	2,480
2005-12-12	2,490	2,530	2,480	2,500	37,300	2,500
2005-12-09	2,450	2,475	2,415	2,465	69,500	2,465
2005-12-08	2,530	2,530	2,455	2,460	63,400	2,460
2005-12-07	2,525	2,540	2,520	2,525	42,600	2,525
2005-12-06	2,530	2,540	2,520	2,530	33,200	2,530
2005-12-05	2,540	2,555	2,520	2,545	25,800	2,545
2005-12-02	2,560	2,565	2,500	2,535	90,900	2,535
2005-12-01	2,570	2,580	2,555	2,575	37,200	2,575
2005-11-30	2,500	2,570	2,490	2,530	57,600	2,530
2005-11-29	2,470	2,550	2,465	2,500	71,800	2,500
2005-11-28	2,480	2,490	2,450	2,450	29,000	2,450
2005-11-25	2,445	2,485	2,445	2,475	26,700	2,475
2005-11-24	2,480	2,490	2,445	2,445	31,700	2,445
2005-11-22	2,490	2,490	2,470	2,480	19,700	2,480
2005-11-21	2,490	2,495	2,470	2,470	30,400	2,470
2005-11-18	2,470	2,480	2,455	2,470	31,700	2,470
2005-11-17	2,465	2,475	2,455	2,465	45,400	2,465
2005-11-16	2,450	2,460	2,450	2,460	22,000	2,460
2005-11-15	2,460	2,470	2,450	2,450	32,100	2,450
2005-11-14	2,495	2,495	2,450	2,455	34,000	2,455
2005-11-11	2,420	2,495	2,415	2,475	64,200	2,475
2005-11-10	2,415	2,415	2,385	2,415	46,500	2,415
2005-11-09	2,400	2,410	2,385	2,400	28,100	2,400
2005-11-08	2,400	2,400	2,380	2,380	35,300	2,380
2005-11-07	2,360	2,395	2,360	2,375	47,800	2,375
2005-11-04	2,400	2,400	2,355	2,400	92,200	2,400
2005-11-02	2,390	2,435	2,390	2,405	58,900	2,405
2005-11-01	2,445	2,445	2,415	2,430	42,400	2,430
2005-10-31	2,365	2,445	2,350	2,395	96,600	2,395
2005-10-28	2,305	2,335	2,305	2,325	102,000	2,325
2005-10-27	2,330	2,365	2,310	2,345	44,500	2,345
2005-10-26	2,375	2,390	2,350	2,355	31,400	2,355
2005-10-25	2,310	2,385	2,310	2,345	74,500	2,345
2005-10-24	2,375	2,390	2,350	2,350	20,300	2,350
2005-10-21	2,370	2,400	2,350	2,400	84,000	2,400
2005-10-20	2,295	2,375	2,290	2,365	113,500	2,365
2005-10-19	2,290	2,290	2,255	2,255	33,200	2,255
2005-10-18	2,260	2,295	2,250	2,255	69,200	2,255
2005-10-17	2,305	2,310	2,260	2,260	51,900	2,260
2005-10-14	2,315	2,320	2,280	2,305	54,700	2,305
2005-10-13	2,310	2,310	2,270	2,285	93,100	2,285
2005-10-12	2,285	2,345	2,280	2,320	115,600	2,320
2005-10-11	2,280	2,330	2,270	2,280	37,400	2,280
2005-10-07	2,335	2,355	2,315	2,315	59,200	2,315
2005-10-06	2,320	2,345	2,300	2,340	89,600	2,340
2005-10-05	2,340	2,340	2,270	2,280	117,300	2,280
2005-10-04	2,350	2,385	2,350	2,380	85,700	2,380
2005-10-03	2,275	2,345	2,260	2,335	95,200	2,335
2005-09-30	2,235	2,255	2,160	2,255	102,800	2,255
2005-09-29	2,210	2,255	2,125	2,255	98,900	2,255
2005-09-28	2,210	2,440	2,200	2,245	174,400	2,245
2005-09-27	2,180	2,200	2,175	2,185	49,200	2,185
2005-09-26	2,180	2,195	2,160	2,180	79,900	2,180
2005-09-22	2,175	2,180	2,155	2,175	41,500	2,175
2005-09-21	2,190	2,190	2,145	2,170	34,100	2,170
2005-09-20	2,110	2,185	2,110	2,140	170,300	2,140
2005-09-16	2,110	2,125	2,105	2,110	54,000	2,110
2005-09-15	2,115	2,115	2,090	2,110	33,200	2,110
2005-09-14	2,115	2,130	2,100	2,115	73,100	2,115
2005-09-13	2,080	2,120	2,070	2,100	46,100	2,100
2005-09-12	2,100	2,125	2,060	2,075	41,700	2,075
2005-09-09	2,100	2,100	2,080	2,090	73,500	2,090
2005-09-08	2,070	2,085	2,065	2,080	18,000	2,080
2005-09-07	2,075	2,095	2,075	2,085	28,500	2,085
2005-09-06	2,090	2,090	2,075	2,075	49,300	2,075
2005-09-05	2,100	2,110	2,090	2,090	47,300	2,090
2005-09-02	2,145	2,145	2,120	2,120	33,100	2,120
2005-09-01	2,100	2,165	2,100	2,145	97,100	2,145
2005-08-31	2,145	2,145	2,115	2,115	37,500	2,115
2005-08-30	2,150	2,155	2,145	2,150	19,200	2,150
2005-08-29	2,160	2,170	2,150	2,150	33,200	2,150
2005-08-26	2,165	2,190	2,150	2,185	54,100	2,185
2005-08-25	2,210	2,225	2,170	2,190	116,300	2,190
2005-08-24	2,200	2,210	2,185	2,200	57,000	2,200
2005-08-23	2,175	2,200	2,175	2,200	31,900	2,200
2005-08-22	2,145	2,175	2,140	2,175	48,600	2,175
2005-08-19	2,110	2,135	2,100	2,135	34,700	2,135
2005-08-18	2,115	2,135	2,115	2,115	31,000	2,115
2005-08-17	2,130	2,145	2,105	2,105	70,400	2,105
2005-08-16	2,165	2,170	2,145	2,160	27,600	2,160
2005-08-15	2,150	2,175	2,150	2,160	31,400	2,160
2005-08-12	2,145	2,170	2,130	2,150	49,900	2,150
2005-08-11	2,085	2,145	2,085	2,125	58,400	2,125
2005-08-10	2,085	2,085	2,065	2,085	50,200	2,085
2005-08-09	2,065	2,075	2,055	2,065	28,100	2,065
2005-08-08	2,050	2,050	2,025	2,050	42,600	2,050
2005-08-05	2,060	2,065	2,040	2,040	24,800	2,040
2005-08-04	2,075	2,085	2,060	2,075	33,100	2,075
2005-08-03	2,050	2,085	2,050	2,075	48,200	2,075
2005-08-02	2,040	2,055	2,040	2,045	40,900	2,045
2005-08-01	2,050	2,050	2,040	2,040	21,900	2,040
2005-07-29	2,050	2,055	2,045	2,045	24,400	2,045
2005-07-28	2,060	2,060	2,045	2,045	45,200	2,045
2005-07-27	2,050	2,065	2,040	2,045	36,600	2,045
2005-07-26	2,050	2,075	2,050	2,060	94,300	2,060
2005-07-25	2,020	2,050	2,020	2,040	32,200	2,040
2005-07-22	2,045	2,050	2,015	2,015	81,100	2,015
2005-07-21	2,050	2,050	2,040	2,045	14,300	2,045
2005-07-20	2,035	2,055	2,035	2,040	44,900	2,040
2005-07-19	2,030	2,065	2,030	2,045	38,700	2,045
2005-07-15	2,070	2,080	2,070	2,070	29,600	2,070
2005-07-14	2,080	2,095	2,080	2,085	54,900	2,085
2005-07-13	2,075	2,075	2,060	2,070	54,200	2,070
2005-07-12	2,055	2,095	2,050	2,080	108,700	2,080
2005-07-11	2,045	2,050	2,040	2,040	13,000	2,040
2005-07-08	2,035	2,045	2,025	2,040	59,600	2,040
2005-07-07	2,040	2,040	2,020	2,020	34,700	2,020
2005-07-06	2,060	2,065	2,045	2,050	88,500	2,050
2005-07-05	2,050	2,055	2,040	2,045	45,200	2,045
2005-07-04	2,055	2,060	2,045	2,050	63,900	2,050
2005-07-01	2,050	2,055	2,030	2,045	73,200	2,045
2005-06-30	2,050	2,060	2,025	2,030	77,100	2,030
2005-06-29	2,090	2,105	2,035	2,040	159,000	2,040
2005-06-28	2,005	2,025	2,005	2,025	22,700	2,025
2005-06-27	2,015	2,020	1,997	2,005	16,700	2,005
2005-06-24	2,025	2,025	2,020	2,025	28,800	2,025
2005-06-23	2,015	2,025	2,005	2,015	17,900	2,015
2005-06-22	2,015	2,035	2,015	2,035	24,400	2,035
2005-06-21	2,005	2,020	2,005	2,010	19,900	2,010
2005-06-20	2,025	2,040	2,000	2,030	57,600	2,030
2005-06-17	1,989	2,015	1,989	2,005	25,400	2,005
2005-06-16	2,000	2,010	1,987	1,994	46,900	1,994
2005-06-15	1,993	2,000	1,980	2,000	40,900	2,000
2005-06-14	1,987	1,999	1,979	1,993	40,400	1,993
2005-06-13	2,020	2,020	1,992	1,995	19,300	1,995
2005-06-10	2,025	2,035	2,005	2,015	56,700	2,015
2005-06-09	1,993	2,000	1,982	1,991	34,600	1,991
2005-06-08	1,975	1,999	1,971	1,983	25,900	1,983
2005-06-07	1,985	1,991	1,967	1,971	38,200	1,971
2005-06-06	1,999	2,000	1,985	1,990	87,100	1,990
2005-06-03	1,989	2,020	1,969	2,020	88,100	2,020
2005-06-02	2,025	2,025	1,996	1,996	42,700	1,996
2005-06-01	2,020	2,020	2,000	2,020	62,700	2,020
2005-05-31	2,020	2,040	2,010	2,040	43,500	2,040
2005-05-30	2,000	2,025	2,000	2,020	59,500	2,020
2005-05-27	1,990	2,000	1,988	1,998	37,100	1,998
2005-05-26	1,985	1,987	1,978	1,986	20,100	1,986
2005-05-25	1,980	1,987	1,979	1,981	26,000	1,981
2005-05-24	1,980	1,990	1,975	1,981	54,300	1,981
2005-05-23	1,985	1,995	1,982	1,992	27,400	1,992
2005-05-20	1,993	1,994	1,982	1,990	37,000	1,990
2005-05-19	1,980	1,996	1,979	1,996	54,600	1,996
2005-05-18	1,965	1,974	1,963	1,968	26,100	1,968
2005-05-17	1,973	1,981	1,960	1,967	49,900	1,967
2005-05-16	1,980	1,987	1,979	1,984	36,700	1,984
2005-05-13	1,987	1,992	1,980	1,986	69,700	1,986
2005-05-12	1,983	1,993	1,981	1,987	42,000	1,987
2005-05-11	1,993	1,996	1,982	1,990	87,500	1,990
2005-05-10	1,987	1,993	1,973	1,991	82,700	1,991
2005-05-09	1,970	1,984	1,957	1,984	38,700	1,984
2005-05-06	1,937	1,975	1,937	1,966	52,400	1,966
2005-05-02	1,948	1,950	1,936	1,936	32,200	1,936
2005-04-28	1,945	1,951	1,945	1,947	68,400	1,947
2005-04-27	1,942	1,950	1,939	1,944	164,500	1,944
2005-04-26	1,939	1,944	1,938	1,942	172,900	1,942
2005-04-25	1,910	1,941	1,910	1,933	71,000	1,933
2005-04-22	1,909	1,914	1,896	1,910	58,900	1,910
2005-04-21	1,890	1,905	1,874	1,894	78,900	1,894
2005-04-20	1,900	1,904	1,884	1,899	62,300	1,899
2005-04-19	1,885	1,910	1,875	1,898	88,500	1,898
2005-04-18	1,858	1,887	1,827	1,863	93,200	1,863
2005-04-15	1,855	1,877	1,843	1,857	31,300	1,857
2005-04-14	1,873	1,888	1,853	1,871	52,700	1,871
2005-04-13	1,902	1,908	1,888	1,894	23,200	1,894
2005-04-12	1,903	1,911	1,886	1,890	41,700	1,890
2005-04-11	1,915	1,915	1,888	1,904	28,300	1,904
2005-04-08	1,912	1,917	1,891	1,916	54,400	1,916
2005-04-07	1,899	1,900	1,886	1,893	43,400	1,893
2005-04-06	1,906	1,916	1,893	1,915	51,000	1,915
2005-04-05	1,912	1,917	1,905	1,911	71,900	1,911
2005-04-04	1,900	1,911	1,885	1,899	85,600	1,899
2005-04-01	1,850	1,900	1,841	1,900	77,600	1,900
2005-03-31	1,855	1,855	1,836	1,855	69,900	1,855
2005-03-30	1,842	1,866	1,833	1,849	50,100	1,849
2005-03-29	1,860	1,870	1,816	1,833	47,200	1,833
2005-03-28	1,877	1,878	1,852	1,860	41,100	1,860
2005-03-25	1,846	1,872	1,846	1,867	21,200	1,867
2005-03-24	1,883	1,883	1,840	1,876	56,300	1,876
2005-03-23	1,879	1,885	1,860	1,878	50,500	1,878
2005-03-22	1,885	1,888	1,871	1,871	57,100	1,871
2005-03-18	1,865	1,875	1,865	1,870	32,600	1,870
2005-03-17	1,863	1,878	1,851	1,865	65,500	1,865
2005-03-16	1,865	1,870	1,845	1,863	57,800	1,863
2005-03-15	1,880	1,882	1,854	1,865	38,900	1,865
2005-03-14	1,878	1,884	1,866	1,866	28,600	1,866
2005-03-11	1,863	1,887	1,863	1,877	88,700	1,877
2005-03-10	1,888	1,900	1,885	1,893	46,000	1,893
2005-03-09	1,893	1,893	1,883	1,888	36,400	1,888
2005-03-08	1,885	1,902	1,879	1,899	55,400	1,899
2005-03-07	1,900	1,900	1,885	1,899	34,400	1,899
2005-03-04	1,881	1,912	1,877	1,900	101,700	1,900
2005-03-03	1,841	1,895	1,841	1,882	67,700	1,882
2005-03-02	1,812	1,854	1,812	1,852	55,900	1,852
2005-03-01	1,816	1,833	1,802	1,832	77,900	1,832
2005-02-28	1,830	1,850	1,811	1,815	65,900	1,815
2005-02-25	1,832	1,868	1,832	1,858	81,300	1,858
2005-02-24	1,855	1,875	1,850	1,871	52,200	1,871
2005-02-23	1,860	1,870	1,852	1,856	51,600	1,856
2005-02-22	1,899	1,900	1,892	1,897	60,700	1,897
2005-02-21	1,890	1,900	1,890	1,891	40,200	1,891
2005-02-18	1,864	1,891	1,864	1,882	57,100	1,882
2005-02-17	1,870	1,870	1,858	1,864	41,100	1,864
2005-02-16	1,875	1,879	1,863	1,868	28,300	1,868
2005-02-15	1,880	1,883	1,873	1,875	32,900	1,875
2005-02-14	1,883	1,894	1,874	1,874	38,900	1,874
2005-02-10	1,892	1,898	1,870	1,878	31,000	1,878
2005-02-09	1,890	1,896	1,884	1,891	42,800	1,891
2005-02-08	1,900	1,901	1,890	1,893	48,800	1,893
2005-02-07	1,905	1,908	1,891	1,895	47,600	1,895
2005-02-04	1,900	1,913	1,900	1,906	75,500	1,906
2005-02-03	1,886	1,898	1,875	1,898	65,100	1,898
2005-02-02	1,849	1,888	1,843	1,886	73,800	1,886
2005-02-01	1,849	1,849	1,835	1,847	18,600	1,847
2005-01-31	1,849	1,849	1,830	1,839	40,800	1,839
2005-01-28	1,816	1,832	1,814	1,830	21,800	1,830
2005-01-27	1,820	1,836	1,818	1,827	27,500	1,827
2005-01-26	1,812	1,818	1,808	1,818	16,400	1,818
2005-01-25	1,814	1,814	1,806	1,812	15,900	1,812
2005-01-24	1,808	1,815	1,805	1,810	11,200	1,810
2005-01-21	1,810	1,810	1,803	1,809	10,600	1,809
2005-01-20	1,811	1,818	1,810	1,812	13,200	1,812
2005-01-19	1,821	1,827	1,810	1,820	15,600	1,820
2005-01-18	1,840	1,840	1,813	1,814	17,600	1,814
2005-01-17	1,819	1,838	1,818	1,836	30,500	1,836
2005-01-14	1,799	1,818	1,792	1,813	19,100	1,813
2005-01-13	1,813	1,815	1,781	1,801	23,300	1,801
2005-01-12	1,824	1,827	1,800	1,814	21,900	1,814
2005-01-11	1,811	1,826	1,811	1,824	16,400	1,824
2005-01-07	1,819	1,819	1,805	1,811	20,900	1,811
2005-01-06	1,776	1,800	1,775	1,789	33,200	1,789
2005-01-05	1,782	1,785	1,776	1,776	17,200	1,776
2005-01-04	1,775	1,782	1,774	1,782	5,900	1,782

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06月
日	月	火	水	木	金	土
« 05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