9946 ミニストップ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,040	2,040	2,025	2,035	20,100	2,035
2006-12-28	2,030	2,045	2,020	2,035	41,300	2,035
2006-12-27	2,005	2,025	2,005	2,020	29,800	2,020
2006-12-26	1,980	1,997	1,961	1,997	36,900	1,997
2006-12-25	2,000	2,000	1,979	1,980	45,400	1,980
2006-12-22	1,970	1,995	1,970	1,990	50,200	1,990
2006-12-21	1,973	1,978	1,966	1,971	32,400	1,971
2006-12-20	1,972	1,978	1,953	1,973	41,300	1,973
2006-12-19	2,000	2,000	1,951	1,971	99,300	1,971
2006-12-18	2,000	2,020	1,987	2,005	44,400	2,005
2006-12-15	2,035	2,045	2,010	2,020	57,000	2,020
2006-12-14	2,060	2,060	2,035	2,045	67,200	2,045
2006-12-13	2,060	2,060	2,040	2,050	42,800	2,050
2006-12-12	2,040	2,055	2,040	2,040	67,800	2,040
2006-12-11	2,030	2,045	2,030	2,030	19,500	2,030
2006-12-08	2,050	2,050	2,025	2,025	101,700	2,025
2006-12-07	1,998	2,035	1,990	2,030	134,400	2,030
2006-12-06	1,978	1,993	1,974	1,991	59,800	1,991
2006-12-05	1,971	1,984	1,964	1,967	40,100	1,967
2006-12-04	1,981	1,985	1,955	1,976	77,700	1,976
2006-12-01	1,980	1,985	1,966	1,978	27,700	1,978
2006-11-30	1,955	1,969	1,953	1,964	28,900	1,964
2006-11-29	1,944	1,952	1,934	1,950	47,200	1,950
2006-11-28	1,935	1,953	1,935	1,944	46,100	1,944
2006-11-27	1,910	1,950	1,910	1,939	38,300	1,939
2006-11-24	1,937	1,937	1,912	1,920	33,700	1,920
2006-11-22	1,913	1,926	1,910	1,917	62,100	1,917
2006-11-21	1,902	1,920	1,901	1,913	51,100	1,913
2006-11-20	1,933	1,947	1,901	1,901	50,700	1,901
2006-11-17	1,962	1,967	1,931	1,936	22,600	1,936
2006-11-16	1,960	1,979	1,948	1,952	53,800	1,952
2006-11-15	1,970	1,970	1,935	1,935	35,000	1,935
2006-11-14	1,935	1,969	1,926	1,950	58,300	1,950
2006-11-13	1,923	1,938	1,917	1,922	42,500	1,922
2006-11-10	1,943	1,943	1,915	1,919	54,400	1,919
2006-11-09	1,943	1,964	1,914	1,922	75,400	1,922
2006-11-08	1,981	1,984	1,942	1,942	47,700	1,942
2006-11-07	1,999	1,999	1,963	1,969	53,300	1,969
2006-11-06	1,974	1,994	1,965	1,976	91,900	1,976
2006-11-02	1,995	1,995	1,969	1,974	64,000	1,974
2006-11-01	2,015	2,020	2,000	2,005	43,000	2,005
2006-10-31	2,030	2,030	2,015	2,015	32,100	2,015
2006-10-30	2,030	2,030	2,005	2,010	57,400	2,010
2006-10-27	2,035	2,035	2,015	2,020	39,700	2,020
2006-10-26	2,040	2,040	2,010	2,010	45,300	2,010
2006-10-25	2,035	2,035	2,010	2,010	45,900	2,010
2006-10-24	2,000	2,020	1,990	1,992	45,700	1,992
2006-10-23	1,990	2,005	1,972	1,988	50,400	1,988
2006-10-20	1,990	1,994	1,974	1,990	61,600	1,990
2006-10-19	1,980	1,990	1,962	1,975	60,800	1,975
2006-10-18	1,950	1,955	1,937	1,942	40,400	1,942
2006-10-17	1,944	1,960	1,935	1,950	43,400	1,950
2006-10-16	1,934	1,950	1,934	1,936	43,400	1,936
2006-10-13	1,951	1,960	1,921	1,934	81,200	1,934
2006-10-12	1,942	1,973	1,923	1,950	75,200	1,950
2006-10-11	1,990	1,990	1,921	1,923	46,800	1,923
2006-10-10	1,980	2,000	1,962	1,972	59,500	1,972
2006-10-06	2,000	2,005	1,974	1,981	43,200	1,981
2006-10-05	2,000	2,005	1,973	1,999	125,200	1,999
2006-10-04	2,015	2,025	1,986	1,986	37,800	1,986
2006-10-03	2,045	2,045	2,000	2,010	48,100	2,010
2006-10-02	2,010	2,045	2,000	2,040	51,500	2,040
2006-09-29	2,030	2,030	1,994	2,005	60,700	2,005
2006-09-28	2,000	2,020	1,988	2,010	67,700	2,010
2006-09-27	1,960	1,998	1,960	1,988	48,000	1,988
2006-09-26	1,940	1,962	1,940	1,946	53,300	1,946
2006-09-25	1,950	1,968	1,935	1,956	86,000	1,956
2006-09-22	1,960	1,969	1,926	1,938	94,600	1,938
2006-09-21	1,975	1,989	1,951	1,968	158,300	1,968
2006-09-20	2,000	2,005	1,970	1,973	128,300	1,973
2006-09-19	2,000	2,015	1,997	2,000	115,900	2,000
2006-09-15	2,055	2,060	2,035	2,050	86,100	2,050
2006-09-14	2,080	2,080	2,030	2,055	83,300	2,055
2006-09-13	2,105	2,125	2,055	2,075	149,900	2,075
2006-09-12	2,145	2,150	2,085	2,095	236,400	2,095
2006-09-11	2,235	2,240	2,210	2,220	53,400	2,220
2006-09-08	2,250	2,280	2,230	2,275	62,900	2,275
2006-09-07	2,285	2,305	2,235	2,250	45,000	2,250
2006-09-06	2,310	2,345	2,295	2,310	54,400	2,310
2006-09-05	2,310	2,320	2,300	2,315	24,300	2,315
2006-09-04	2,310	2,340	2,265	2,315	99,800	2,315
2006-09-01	2,290	2,320	2,275	2,315	37,600	2,315
2006-08-31	2,285	2,285	2,255	2,285	28,200	2,285
2006-08-30	2,270	2,290	2,270	2,285	19,500	2,285
2006-08-29	2,300	2,300	2,260	2,285	32,100	2,285
2006-08-28	2,285	2,325	2,265	2,305	79,500	2,305
2006-08-25	2,325	2,370	2,325	2,355	100,500	2,355
2006-08-24	2,280	2,320	2,280	2,310	58,800	2,310
2006-08-23	2,290	2,295	2,275	2,280	32,600	2,280
2006-08-22	2,250	2,285	2,250	2,285	36,100	2,285
2006-08-21	2,245	2,255	2,235	2,250	27,000	2,250
2006-08-18	2,235	2,235	2,220	2,235	28,700	2,235
2006-08-17	2,245	2,250	2,220	2,225	52,600	2,225
2006-08-16	2,225	2,240	2,215	2,240	35,700	2,240
2006-08-15	2,205	2,215	2,180	2,185	33,100	2,185
2006-08-14	2,175	2,200	2,175	2,200	26,400	2,200
2006-08-11	2,140	2,170	2,140	2,165	37,500	2,165
2006-08-10	2,130	2,145	2,120	2,140	33,700	2,140
2006-08-09	2,120	2,125	2,110	2,125	18,700	2,125
2006-08-08	2,110	2,120	2,110	2,120	15,900	2,120
2006-08-07	2,130	2,135	2,110	2,110	18,700	2,110
2006-08-04	2,135	2,150	2,120	2,125	28,700	2,125
2006-08-03	2,130	2,135	2,120	2,130	19,700	2,130
2006-08-02	2,130	2,135	2,115	2,120	17,600	2,120
2006-08-01	2,150	2,165	2,110	2,135	66,400	2,135
2006-07-31	2,130	2,155	2,130	2,145	31,500	2,145
2006-07-28	2,120	2,130	2,090	2,100	44,100	2,100
2006-07-27	2,105	2,115	2,090	2,105	62,500	2,105
2006-07-26	2,130	2,150	2,100	2,100	77,000	2,100
2006-07-25	2,135	2,135	2,115	2,125	25,900	2,125
2006-07-24	2,140	2,140	2,105	2,115	54,600	2,115
2006-07-21	2,165	2,170	2,120	2,135	34,200	2,135
2006-07-20	2,180	2,210	2,155	2,170	37,200	2,170
2006-07-19	2,150	2,185	2,120	2,140	50,100	2,140
2006-07-18	2,245	2,245	2,150	2,170	74,400	2,170
2006-07-14	2,245	2,265	2,215	2,240	44,300	2,240
2006-07-13	2,215	2,235	2,175	2,235	65,100	2,235
2006-07-12	2,200	2,230	2,190	2,220	80,100	2,220
2006-07-11	2,215	2,230	2,200	2,230	54,200	2,230
2006-07-10	2,185	2,215	2,140	2,215	77,800	2,215
2006-07-07	2,130	2,160	2,130	2,160	56,700	2,160
2006-07-06	2,150	2,165	2,105	2,125	62,400	2,125
2006-07-05	2,190	2,190	2,145	2,150	52,000	2,150
2006-07-04	2,200	2,205	2,190	2,195	39,400	2,195
2006-07-03	2,195	2,200	2,190	2,200	43,900	2,200
2006-06-30	2,200	2,230	2,165	2,180	113,300	2,180
2006-06-29	2,205	2,235	2,170	2,185	149,400	2,185
2006-06-28	2,225	2,270	2,210	2,240	93,600	2,240
2006-06-27	2,295	2,350	2,285	2,345	60,900	2,345
2006-06-26	2,250	2,280	2,245	2,275	36,000	2,275
2006-06-23	2,255	2,265	2,250	2,255	23,100	2,255
2006-06-22	2,255	2,280	2,245	2,280	29,500	2,280
2006-06-21	2,235	2,265	2,235	2,265	24,300	2,265
2006-06-20	2,220	2,260	2,220	2,240	28,700	2,240
2006-06-19	2,230	2,260	2,215	2,240	50,600	2,240
2006-06-16	2,300	2,345	2,230	2,275	68,700	2,275
2006-06-15	2,200	2,230	2,155	2,200	61,700	2,200
2006-06-14	2,150	2,230	2,135	2,175	40,700	2,175
2006-06-13	2,200	2,210	2,165	2,165	27,000	2,165
2006-06-12	2,190	2,240	2,190	2,220	19,700	2,220
2006-06-09	2,245	2,245	2,125	2,230	65,100	2,230
2006-06-08	2,255	2,270	2,200	2,205	33,100	2,205
2006-06-07	2,300	2,320	2,260	2,290	65,000	2,290
2006-06-06	2,390	2,395	2,325	2,365	46,800	2,365
2006-06-05	2,410	2,420	2,355	2,395	77,700	2,395
2006-06-02	2,410	2,410	2,325	2,395	79,500	2,395
2006-06-01	2,310	2,435	2,295	2,400	131,500	2,400
2006-05-31	2,300	2,325	2,250	2,275	44,000	2,275
2006-05-30	2,325	2,330	2,300	2,300	17,200	2,300
2006-05-29	2,350	2,360	2,320	2,330	35,900	2,330
2006-05-26	2,320	2,330	2,285	2,305	43,800	2,305
2006-05-25	2,290	2,290	2,255	2,285	75,800	2,285
2006-05-24	2,295	2,295	2,220	2,255	81,300	2,255
2006-05-23	2,340	2,350	2,270	2,305	69,400	2,305
2006-05-22	2,355	2,375	2,340	2,340	41,800	2,340
2006-05-19	2,385	2,385	2,310	2,355	61,800	2,355
2006-05-18	2,400	2,415	2,365	2,390	43,800	2,390
2006-05-17	2,460	2,465	2,390	2,410	78,100	2,410
2006-05-16	2,440	2,475	2,375	2,395	63,000	2,395
2006-05-15	2,420	2,475	2,390	2,450	62,100	2,450
2006-05-12	2,465	2,465	2,405	2,425	109,100	2,425
2006-05-11	2,500	2,510	2,445	2,460	130,900	2,460
2006-05-10	2,575	2,575	2,510	2,525	77,700	2,525
2006-05-09	2,600	2,605	2,555	2,565	74,700	2,565
2006-05-08	2,640	2,645	2,570	2,610	122,200	2,610
2006-05-02	2,650	2,665	2,620	2,640	56,400	2,640
2006-05-01	2,645	2,665	2,630	2,630	51,900	2,630
2006-04-28	2,615	2,640	2,610	2,625	98,200	2,625
2006-04-27	2,620	2,620	2,605	2,620	53,100	2,620
2006-04-26	2,560	2,615	2,560	2,600	123,500	2,600
2006-04-25	2,555	2,595	2,545	2,575	155,500	2,575
2006-04-24	2,600	2,600	2,545	2,570	176,100	2,570
2006-04-21	2,620	2,630	2,610	2,615	54,700	2,615
2006-04-20	2,670	2,670	2,620	2,620	77,500	2,620
2006-04-19	2,700	2,700	2,665	2,675	47,100	2,675
2006-04-18	2,625	2,635	2,610	2,620	67,800	2,620
2006-04-17	2,665	2,680	2,610	2,625	81,300	2,625
2006-04-14	2,690	2,695	2,630	2,660	76,900	2,660
2006-04-13	2,705	2,730	2,660	2,680	72,900	2,680
2006-04-12	2,770	2,780	2,700	2,705	111,500	2,705
2006-04-11	2,805	2,805	2,765	2,770	63,400	2,770
2006-04-10	2,795	2,800	2,770	2,800	154,600	2,800
2006-04-07	2,780	2,790	2,755	2,790	68,700	2,790
2006-04-06	2,795	2,800	2,755	2,770	115,900	2,770
2006-04-05	2,835	2,860	2,815	2,820	32,500	2,820
2006-04-04	2,845	2,850	2,820	2,840	50,900	2,840
2006-04-03	2,795	2,850	2,795	2,830	45,300	2,830
2006-03-31	2,830	2,830	2,795	2,795	33,000	2,795
2006-03-30	2,800	2,835	2,800	2,810	34,300	2,810
2006-03-29	2,845	2,850	2,795	2,810	31,400	2,810
2006-03-28	2,820	2,850	2,790	2,820	15,200	2,820
2006-03-27	2,850	2,855	2,790	2,850	40,600	2,850
2006-03-24	2,780	2,845	2,760	2,845	65,400	2,845
2006-03-23	2,765	2,780	2,765	2,770	15,000	2,770
2006-03-22	2,770	2,775	2,750	2,760	19,800	2,760
2006-03-20	2,755	2,780	2,750	2,780	26,800	2,780
2006-03-17	2,740	2,775	2,730	2,760	52,100	2,760
2006-03-16	2,740	2,760	2,715	2,720	55,100	2,720
2006-03-15	2,695	2,730	2,680	2,720	38,400	2,720
2006-03-14	2,665	2,690	2,665	2,690	27,800	2,690
2006-03-13	2,670	2,690	2,635	2,665	36,600	2,665
2006-03-10	2,690	2,720	2,620	2,665	70,500	2,665
2006-03-09	2,640	2,660	2,615	2,660	33,700	2,660
2006-03-08	2,620	2,625	2,590	2,610	33,200	2,610
2006-03-07	2,670	2,700	2,650	2,650	36,200	2,650
2006-03-06	2,740	2,740	2,640	2,695	93,500	2,695
2006-03-03	2,735	2,745	2,720	2,730	44,200	2,730
2006-03-02	2,700	2,760	2,690	2,735	87,400	2,735
2006-03-01	2,670	2,690	2,660	2,690	39,300	2,690
2006-02-28	2,665	2,720	2,655	2,710	44,900	2,710
2006-02-27	2,700	2,725	2,675	2,685	81,700	2,685
2006-02-24	2,705	2,735	2,695	2,725	71,200	2,725
2006-02-23	2,710	2,735	2,705	2,725	53,300	2,725
2006-02-22	2,715	2,745	2,715	2,730	64,700	2,730
2006-02-21	2,675	2,725	2,675	2,715	30,800	2,715
2006-02-20	2,675	2,720	2,665	2,695	62,700	2,695
2006-02-17	2,675	2,710	2,670	2,675	50,300	2,675
2006-02-16	2,645	2,700	2,645	2,685	41,300	2,685
2006-02-15	2,700	2,700	2,615	2,645	54,000	2,645
2006-02-14	2,695	2,720	2,650	2,665	46,400	2,665
2006-02-13	2,730	2,735	2,635	2,655	81,600	2,655
2006-02-10	2,785	2,785	2,730	2,730	27,700	2,730
2006-02-09	2,750	2,765	2,730	2,750	33,600	2,750
2006-02-08	2,780	2,780	2,720	2,730	55,700	2,730
2006-02-07	2,800	2,815	2,780	2,800	41,700	2,800
2006-02-06	2,790	2,800	2,720	2,780	92,700	2,780
2006-02-03	2,780	2,835	2,760	2,795	86,500	2,795
2006-02-02	2,800	2,865	2,800	2,830	85,800	2,830
2006-02-01	2,825	2,840	2,805	2,805	67,400	2,805
2006-01-31	2,815	2,820	2,780	2,800	59,300	2,800
2006-01-30	2,770	2,825	2,750	2,815	65,900	2,815
2006-01-27	2,725	2,740	2,710	2,735	41,100	2,735
2006-01-26	2,645	2,710	2,645	2,710	48,800	2,710
2006-01-25	2,650	2,680	2,620	2,645	53,300	2,645
2006-01-24	2,540	2,690	2,535	2,680	45,900	2,680
2006-01-23	2,600	2,615	2,550	2,570	68,200	2,570
2006-01-20	2,720	2,765	2,600	2,635	95,000	2,635
2006-01-19	2,700	2,790	2,680	2,735	79,500	2,735
2006-01-18	2,665	2,850	2,660	2,830	117,100	2,830
2006-01-17	2,760	2,790	2,655	2,665	55,200	2,665
2006-01-16	2,790	2,790	2,755	2,760	29,700	2,760
2006-01-13	2,750	2,810	2,750	2,780	41,200	2,780
2006-01-12	2,755	2,810	2,720	2,740	89,200	2,740
2006-01-11	2,820	2,840	2,775	2,780	126,900	2,780
2006-01-10	2,870	2,870	2,820	2,830	57,700	2,830
2006-01-06	2,810	2,850	2,810	2,820	50,700	2,820
2006-01-05	2,795	2,820	2,790	2,800	38,200	2,800
2006-01-04	2,730	2,800	2,710	2,785	40,000	2,785

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