9946 ミニストップ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,992	1,998	1,983	1,995	16,500	1,995
2007-12-27	2,010	2,020	1,990	2,020	61,800	2,020
2007-12-26	2,010	2,020	1,988	1,998	87,800	1,998
2007-12-25	2,010	2,010	1,984	1,999	28,700	1,999
2007-12-21	1,952	1,981	1,950	1,971	43,300	1,971
2007-12-20	1,955	1,991	1,955	1,966	88,600	1,966
2007-12-19	1,970	2,005	1,970	1,972	51,600	1,972
2007-12-18	1,994	2,005	1,974	1,983	51,200	1,983
2007-12-17	1,992	2,010	1,974	1,974	48,100	1,974
2007-12-14	1,994	2,020	1,994	2,010	29,400	2,010
2007-12-13	2,010	2,020	2,000	2,005	29,000	2,005
2007-12-12	2,000	2,030	1,990	2,030	25,300	2,030
2007-12-11	2,015	2,040	2,015	2,040	27,000	2,040
2007-12-10	2,070	2,070	2,005	2,015	35,500	2,015
2007-12-07	2,085	2,085	2,030	2,045	30,800	2,045
2007-12-06	2,090	2,090	2,025	2,055	69,300	2,055
2007-12-05	2,015	2,095	2,010	2,095	47,200	2,095
2007-12-04	2,020	2,035	1,988	2,020	71,500	2,020
2007-12-03	2,015	2,030	1,996	2,005	35,600	2,005
2007-11-30	2,010	2,035	2,005	2,005	35,400	2,005
2007-11-29	1,982	2,015	1,982	2,010	56,600	2,010
2007-11-28	1,985	1,989	1,954	1,975	69,200	1,975
2007-11-27	1,926	1,995	1,926	1,989	82,600	1,989
2007-11-26	1,928	1,967	1,928	1,956	29,400	1,956
2007-11-22	1,927	1,946	1,925	1,928	29,900	1,928
2007-11-21	1,925	1,954	1,918	1,919	51,000	1,919
2007-11-20	1,944	1,944	1,916	1,925	32,600	1,925
2007-11-19	1,963	1,984	1,917	1,934	58,000	1,934
2007-11-16	2,015	2,015	1,953	1,963	39,900	1,963
2007-11-15	2,005	2,020	1,990	1,999	65,200	1,999
2007-11-14	2,045	2,045	1,989	2,005	43,600	2,005
2007-11-13	1,990	1,997	1,976	1,983	42,000	1,983
2007-11-12	2,020	2,020	1,982	1,995	50,300	1,995
2007-11-09	2,075	2,075	2,020	2,025	34,800	2,025
2007-11-08	2,030	2,075	2,020	2,050	56,400	2,050
2007-11-07	2,070	2,090	2,065	2,065	70,100	2,065
2007-11-06	2,030	2,075	2,020	2,075	60,800	2,075
2007-11-05	2,065	2,075	2,045	2,055	50,700	2,055
2007-11-02	2,030	2,085	2,005	2,060	38,000	2,060
2007-11-01	2,040	2,095	2,035	2,070	51,700	2,070
2007-10-31	2,070	2,085	2,045	2,080	50,800	2,080
2007-10-30	2,050	2,065	2,035	2,040	71,500	2,040
2007-10-29	2,030	2,085	2,030	2,075	70,600	2,075
2007-10-26	1,999	2,030	1,987	2,015	55,200	2,015
2007-10-25	1,998	1,998	1,962	1,969	44,700	1,969
2007-10-24	2,025	2,040	1,989	1,996	54,100	1,996
2007-10-23	2,010	2,035	1,995	1,997	56,300	1,997
2007-10-22	2,005	2,020	1,982	2,010	37,300	2,010
2007-10-19	2,070	2,070	2,030	2,045	31,900	2,045
2007-10-18	2,070	2,075	2,045	2,075	46,900	2,075
2007-10-17	2,105	2,110	2,085	2,090	37,800	2,090
2007-10-16	2,170	2,170	2,090	2,105	62,200	2,105
2007-10-15	2,170	2,190	2,160	2,175	53,100	2,175
2007-10-12	2,140	2,190	2,135	2,160	79,900	2,160
2007-10-11	2,105	2,140	2,105	2,125	54,700	2,125
2007-10-10	2,110	2,150	2,095	2,100	72,600	2,100
2007-10-09	2,115	2,120	2,070	2,080	84,100	2,080
2007-10-05	2,090	2,125	2,085	2,100	92,900	2,100
2007-10-04	2,060	2,075	2,050	2,070	55,100	2,070
2007-10-03	2,025	2,060	2,020	2,060	80,800	2,060
2007-10-02	2,075	2,085	2,065	2,075	16,000	2,075
2007-10-01	2,050	2,070	2,050	2,065	39,400	2,065
2007-09-28	2,030	2,070	2,025	2,050	74,800	2,050
2007-09-27	2,020	2,030	2,005	2,015	40,200	2,015
2007-09-26	1,998	2,020	1,980	2,010	35,600	2,010
2007-09-25	1,995	1,998	1,955	1,992	89,600	1,992
2007-09-21	1,940	1,963	1,940	1,955	70,200	1,955
2007-09-20	1,982	1,998	1,962	1,970	72,400	1,970
2007-09-19	1,950	1,980	1,950	1,960	80,400	1,960
2007-09-18	1,955	1,970	1,950	1,953	105,900	1,953
2007-09-14	1,945	1,976	1,945	1,960	122,600	1,960
2007-09-13	1,961	1,995	1,959	1,975	87,100	1,975
2007-09-12	2,015	2,015	1,963	1,965	81,300	1,965
2007-09-11	1,971	1,995	1,966	1,969	126,200	1,969
2007-09-10	1,965	2,035	1,965	2,010	63,100	2,010
2007-09-07	1,990	2,015	1,990	2,015	34,300	2,015
2007-09-06	2,005	2,010	1,980	2,005	51,500	2,005
2007-09-05	2,015	2,030	1,990	2,025	76,400	2,025
2007-09-04	2,015	2,020	2,000	2,015	25,400	2,015
2007-09-03	2,020	2,020	2,000	2,010	26,900	2,010
2007-08-31	1,998	2,020	1,980	2,020	59,900	2,020
2007-08-30	1,996	1,996	1,980	1,993	32,600	1,993
2007-08-29	1,996	2,005	1,969	1,996	74,500	1,996
2007-08-28	2,000	2,015	1,990	2,005	75,500	2,005
2007-08-27	2,045	2,045	1,992	1,999	107,600	1,999
2007-08-24	2,025	2,025	1,993	2,010	72,900	2,010
2007-08-23	1,990	2,010	1,975	1,992	84,600	1,992
2007-08-22	1,999	1,999	1,970	1,975	43,200	1,975
2007-08-21	1,956	2,015	1,938	1,998	147,800	1,998
2007-08-20	1,970	1,970	1,908	1,926	125,600	1,926
2007-08-17	1,999	1,999	1,907	1,910	141,000	1,910
2007-08-16	2,015	2,025	1,963	1,990	100,500	1,990
2007-08-15	2,045	2,065	2,020	2,045	59,500	2,045
2007-08-14	2,050	2,090	2,035	2,085	54,200	2,085
2007-08-13	1,938	2,095	1,930	2,080	261,900	2,080
2007-08-10	1,952	1,980	1,883	1,918	343,800	1,918
2007-08-09	2,060	2,075	1,945	1,953	390,400	1,953
2007-08-08	2,155	2,205	2,110	2,130	116,000	2,130
2007-08-07	2,210	2,230	2,185	2,185	23,200	2,185
2007-08-06	2,190	2,215	2,185	2,190	26,400	2,190
2007-08-03	2,200	2,230	2,170	2,190	57,700	2,190
2007-08-02	2,190	2,235	2,190	2,200	68,800	2,200
2007-08-01	2,245	2,255	2,190	2,190	60,300	2,190
2007-07-31	2,280	2,285	2,225	2,240	81,500	2,240
2007-07-30	2,150	2,205	2,150	2,200	33,900	2,200
2007-07-27	2,165	2,185	2,160	2,165	27,200	2,165
2007-07-26	2,235	2,235	2,200	2,200	31,300	2,200
2007-07-25	2,230	2,245	2,210	2,245	55,900	2,245
2007-07-24	2,225	2,250	2,215	2,240	32,800	2,240
2007-07-23	2,250	2,250	2,210	2,220	44,800	2,220
2007-07-20	2,260	2,270	2,245	2,255	85,700	2,255
2007-07-19	2,270	2,290	2,245	2,270	73,000	2,270
2007-07-18	2,300	2,305	2,270	2,290	71,100	2,290
2007-07-17	2,315	2,315	2,290	2,300	109,300	2,300
2007-07-13	2,265	2,325	2,265	2,315	76,000	2,315
2007-07-12	2,290	2,290	2,255	2,260	62,200	2,260
2007-07-11	2,280	2,295	2,265	2,270	95,400	2,270
2007-07-10	2,270	2,290	2,250	2,265	179,200	2,265
2007-07-09	2,300	2,300	2,255	2,265	98,000	2,265
2007-07-06	2,315	2,325	2,275	2,300	79,300	2,300
2007-07-05	2,320	2,345	2,320	2,345	17,000	2,345
2007-07-04	2,330	2,340	2,310	2,340	91,300	2,340
2007-07-03	2,305	2,335	2,305	2,330	47,800	2,330
2007-07-02	2,370	2,370	2,290	2,300	132,100	2,300
2007-06-29	2,380	2,405	2,365	2,370	108,600	2,370
2007-06-28	2,355	2,470	2,330	2,420	337,000	2,420
2007-06-27	2,365	2,395	2,280	2,295	521,300	2,295
2007-06-26	2,195	2,210	2,185	2,205	27,200	2,205
2007-06-25	2,195	2,220	2,185	2,185	45,200	2,185
2007-06-22	2,200	2,200	2,175	2,190	15,800	2,190
2007-06-21	2,200	2,200	2,175	2,200	32,200	2,200
2007-06-20	2,200	2,210	2,185	2,195	37,900	2,195
2007-06-19	2,210	2,215	2,190	2,195	28,900	2,195
2007-06-18	2,205	2,215	2,190	2,215	22,000	2,215
2007-06-15	2,210	2,210	2,185	2,205	44,300	2,205
2007-06-14	2,160	2,170	2,140	2,170	20,500	2,170
2007-06-13	2,150	2,165	2,130	2,160	25,800	2,160
2007-06-12	2,160	2,175	2,140	2,170	37,700	2,170
2007-06-11	2,170	2,175	2,160	2,170	14,900	2,170
2007-06-08	2,170	2,170	2,145	2,165	47,500	2,165
2007-06-07	2,160	2,165	2,130	2,165	42,300	2,165
2007-06-06	2,145	2,160	2,130	2,155	54,400	2,155
2007-06-05	2,125	2,145	2,110	2,145	40,000	2,145
2007-06-04	2,135	2,150	2,120	2,130	27,200	2,130
2007-06-01	2,150	2,160	2,120	2,135	49,500	2,135
2007-05-31	2,095	2,175	2,095	2,165	79,500	2,165
2007-05-30	2,105	2,120	2,070	2,100	82,800	2,100
2007-05-29	2,105	2,145	2,105	2,125	43,300	2,125
2007-05-28	2,130	2,145	2,100	2,130	71,700	2,130
2007-05-25	2,145	2,165	2,110	2,125	60,500	2,125
2007-05-24	2,170	2,190	2,150	2,170	35,400	2,170
2007-05-23	2,175	2,205	2,165	2,185	28,500	2,185
2007-05-22	2,160	2,195	2,150	2,190	46,500	2,190
2007-05-21	2,150	2,175	2,105	2,145	98,900	2,145
2007-05-18	2,195	2,200	2,170	2,190	48,600	2,190
2007-05-17	2,220	2,225	2,200	2,205	35,800	2,205
2007-05-16	2,250	2,250	2,200	2,225	38,600	2,225
2007-05-15	2,200	2,255	2,190	2,245	109,700	2,245
2007-05-14	2,190	2,210	2,180	2,185	55,100	2,185
2007-05-11	2,220	2,220	2,170	2,190	79,100	2,190
2007-05-10	2,200	2,225	2,185	2,225	80,400	2,225
2007-05-09	2,200	2,205	2,165	2,180	78,800	2,180
2007-05-08	2,180	2,210	2,180	2,210	83,900	2,210
2007-05-07	2,135	2,195	2,130	2,185	88,900	2,185
2007-05-02	2,120	2,135	2,120	2,130	33,400	2,130
2007-05-01	2,140	2,140	2,125	2,125	23,300	2,125
2007-04-27	2,120	2,140	2,115	2,120	51,800	2,120
2007-04-26	2,120	2,130	2,110	2,115	80,800	2,115
2007-04-25	2,100	2,120	2,100	2,105	79,700	2,105
2007-04-24	2,095	2,120	2,095	2,105	64,600	2,105
2007-04-23	2,100	2,110	2,080	2,095	67,000	2,095
2007-04-20	2,090	2,105	2,085	2,095	40,200	2,095
2007-04-19	2,105	2,105	2,075	2,085	41,600	2,085
2007-04-18	2,095	2,105	2,085	2,100	67,500	2,100
2007-04-17	2,095	2,110	2,085	2,100	56,800	2,100
2007-04-16	2,100	2,120	2,095	2,105	46,700	2,105
2007-04-13	2,110	2,110	2,100	2,100	30,600	2,100
2007-04-12	2,105	2,105	2,075	2,095	36,300	2,095
2007-04-11	2,115	2,115	2,100	2,100	54,900	2,100
2007-04-10	2,120	2,130	2,100	2,120	46,000	2,120
2007-04-09	2,090	2,110	2,080	2,105	48,500	2,105
2007-04-06	2,100	2,110	2,085	2,090	48,700	2,090
2007-04-05	2,060	2,150	2,050	2,115	157,800	2,115
2007-04-04	2,045	2,060	2,035	2,055	69,900	2,055
2007-04-03	2,025	2,030	2,010	2,020	51,000	2,020
2007-04-02	2,030	2,040	2,010	2,010	58,800	2,010
2007-03-30	2,045	2,045	2,035	2,040	51,700	2,040
2007-03-29	2,035	2,045	2,010	2,025	70,300	2,025
2007-03-28	2,025	2,050	2,025	2,040	72,100	2,040
2007-03-27	2,020	2,025	2,010	2,010	41,000	2,010
2007-03-26	2,025	2,025	2,010	2,025	58,500	2,025
2007-03-23	2,010	2,020	1,998	2,015	56,500	2,015
2007-03-22	2,000	2,005	1,991	1,998	65,900	1,998
2007-03-20	1,982	2,005	1,980	1,997	107,400	1,997
2007-03-19	1,965	1,974	1,959	1,967	123,000	1,967
2007-03-16	1,965	1,987	1,962	1,965	105,100	1,965
2007-03-15	1,990	1,993	1,977	1,982	58,400	1,982
2007-03-14	2,010	2,010	1,962	1,962	80,700	1,962
2007-03-13	2,005	2,020	1,998	2,005	102,700	2,005
2007-03-12	2,000	2,005	1,987	1,991	68,300	1,991
2007-03-09	1,984	2,005	1,984	2,000	122,600	2,000
2007-03-08	2,005	2,015	1,988	2,005	79,400	2,005
2007-03-07	1,999	2,020	1,995	2,000	67,600	2,000
2007-03-06	1,975	1,990	1,965	1,983	77,400	1,983
2007-03-05	1,980	1,999	1,975	1,976	59,200	1,976
2007-03-02	2,015	2,020	2,005	2,020	65,500	2,020
2007-03-01	2,015	2,025	1,997	2,015	96,900	2,015
2007-02-28	1,960	2,010	1,931	2,010	152,000	2,010
2007-02-27	2,020	2,035	2,010	2,020	88,600	2,020
2007-02-26	2,020	2,025	2,010	2,015	48,700	2,015
2007-02-23	2,020	2,035	2,005	2,030	82,200	2,030
2007-02-22	2,050	2,060	2,045	2,050	154,100	2,050
2007-02-21	2,045	2,055	2,040	2,050	84,300	2,050
2007-02-20	2,050	2,055	2,035	2,035	58,000	2,035
2007-02-19	2,045	2,060	2,035	2,040	74,800	2,040
2007-02-16	2,045	2,045	2,025	2,035	46,400	2,035
2007-02-15	2,025	2,050	2,015	2,045	94,200	2,045
2007-02-14	2,000	2,020	1,999	2,000	66,500	2,000
2007-02-13	2,000	2,010	1,991	1,997	78,000	1,997
2007-02-09	2,000	2,010	1,993	2,005	76,600	2,005
2007-02-08	2,010	2,025	2,005	2,005	55,900	2,005
2007-02-07	2,025	2,025	2,005	2,010	68,900	2,010
2007-02-06	2,020	2,030	2,015	2,015	28,200	2,015
2007-02-05	2,050	2,055	2,015	2,020	58,200	2,020
2007-02-02	2,035	2,050	2,035	2,035	30,100	2,035
2007-02-01	2,040	2,040	2,025	2,035	31,300	2,035
2007-01-31	2,040	2,045	2,015	2,030	52,400	2,030
2007-01-30	2,040	2,045	2,020	2,025	68,500	2,025
2007-01-29	2,015	2,030	2,010	2,020	76,900	2,020
2007-01-26	2,040	2,045	2,010	2,015	90,100	2,015
2007-01-25	2,085	2,085	2,050	2,055	51,900	2,055
2007-01-24	2,080	2,080	2,065	2,065	49,000	2,065
2007-01-23	2,085	2,090	2,070	2,075	27,200	2,075
2007-01-22	2,085	2,115	2,075	2,085	71,000	2,085
2007-01-19	2,110	2,115	2,080	2,095	71,200	2,095
2007-01-18	2,125	2,135	2,110	2,110	41,100	2,110
2007-01-17	2,140	2,140	2,110	2,120	31,600	2,120
2007-01-16	2,140	2,150	2,125	2,145	51,000	2,145
2007-01-15	2,115	2,135	2,110	2,120	33,300	2,120
2007-01-12	2,110	2,120	2,080	2,110	57,300	2,110
2007-01-11	2,095	2,115	2,075	2,090	81,100	2,090
2007-01-10	2,090	2,100	2,060	2,065	42,700	2,065
2007-01-09	2,075	2,085	2,065	2,085	43,000	2,085
2007-01-05	2,070	2,095	2,055	2,070	68,200	2,070
2007-01-04	2,055	2,060	2,040	2,055	24,800	2,055

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