1. HOME >
  2. 株価時系列 >
  3. 9946 >
  4. 2012年

9946 ミニストップ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4551,4561,4431,45035,3001,450
2012-12-271,4411,4541,4411,45136,4001,451
2012-12-261,4411,4431,4321,43947,3001,439
2012-12-251,4501,4531,4331,43630,6001,436
2012-12-211,4641,4671,4331,43473,3001,434
2012-12-201,4401,4651,4401,46396,7001,463
2012-12-191,4301,4401,4221,44082,6001,440
2012-12-181,4261,4321,4221,42453,7001,424
2012-12-171,4201,4281,4181,42342,9001,423
2012-12-141,4161,4241,4031,40859,3001,408
2012-12-131,4241,4251,4151,42037,1001,420
2012-12-121,4221,4251,4121,41843,9001,418
2012-12-111,4201,4221,4141,41727,2001,417
2012-12-101,4241,4271,4171,42070,3001,420
2012-12-071,4131,4181,4101,41745,6001,417
2012-12-061,4071,4141,4041,41053,1001,410
2012-12-051,3901,4081,3841,39865,4001,398
2012-12-041,4031,4101,3901,39686,4001,396
2012-12-031,4061,4081,4001,40133,8001,401
2012-11-301,4101,4141,3971,40670,4001,406
2012-11-291,3981,4051,3911,39842,3001,398
2012-11-281,3851,4121,3851,40282,7001,402
2012-11-271,3931,3931,3691,384104,6001,384
2012-11-261,4031,4051,3911,39371,5001,393
2012-11-221,3971,4031,3921,39957,7001,399
2012-11-211,3851,3951,3831,39349,0001,393
2012-11-201,3821,3871,3781,38553,3001,385
2012-11-191,3751,3851,3701,37855,6001,378
2012-11-161,3691,3741,3591,36862,6001,368
2012-11-151,3721,3801,3631,37941,2001,379
2012-11-141,3711,3771,3661,36925,8001,369
2012-11-131,3551,3811,3551,38058,5001,380
2012-11-121,3631,3681,3561,35641,3001,356
2012-11-091,3721,3741,3621,36954,3001,369
2012-11-081,3681,3781,3611,37462,5001,374
2012-11-071,3801,3801,3661,36754,7001,367
2012-11-061,3581,3811,3541,37861,8001,378
2012-11-051,3581,3701,3571,36122,8001,361
2012-11-021,3701,3761,3661,37332,7001,373
2012-11-011,3521,3691,3451,36841,0001,368
2012-10-311,3501,3691,3471,34775,0001,347
2012-10-301,3651,3751,3591,35961,5001,359
2012-10-291,3741,3751,3591,36444,3001,364
2012-10-261,3681,3781,3661,37567,9001,375
2012-10-251,3521,3741,3461,37491,5001,374
2012-10-241,3431,3571,3351,352135,5001,352
2012-10-231,3331,3461,3301,34382,2001,343
2012-10-221,3301,3361,3231,32850,7001,328
2012-10-191,2931,3311,2811,331129,5001,331
2012-10-181,2801,2961,2801,29059,1001,290
2012-10-171,3001,3001,2761,27884,5001,278
2012-10-161,2841,3001,2731,29553,2001,295
2012-10-151,2651,2821,2641,27958,9001,279
2012-10-121,2851,2891,2621,26388,6001,263
2012-10-111,2651,2871,2651,26941,2001,269
2012-10-101,2851,2851,2651,26782,7001,267
2012-10-091,3251,3271,2831,28893,0001,288
2012-10-051,3201,3261,3101,32564,1001,325
2012-10-041,2701,3241,2671,32085,8001,320
2012-10-031,3111,3111,2661,27092,8001,270
2012-10-021,3191,3211,3061,31258,9001,312
2012-10-011,3051,3131,3001,30947,1001,309
2012-09-281,3301,3341,2921,30096,7001,300
2012-09-271,3181,3301,3171,32847,4001,328
2012-09-261,3001,3171,2991,31652,3001,316
2012-09-251,3001,3041,2911,301146,3001,301
2012-09-241,2851,2991,2821,29957,9001,299
2012-09-211,2631,2831,2601,27947,4001,279
2012-09-201,2651,2681,2581,25962,4001,259
2012-09-191,2691,2711,2631,26531,5001,265
2012-09-181,2671,2721,2591,26375,1001,263
2012-09-141,2801,2851,2661,26862,7001,268
2012-09-131,2681,2751,2651,273100,5001,273
2012-09-121,2651,2681,2551,26661,9001,266
2012-09-111,2541,2681,2501,26749,0001,267
2012-09-101,2681,2681,2511,25558,0001,255
2012-09-071,2551,2661,2531,26189,4001,261
2012-09-061,2681,2691,2281,23798,1001,237
2012-09-051,2881,2881,2671,269102,1001,269
2012-09-041,3001,3001,2881,29084,5001,290
2012-09-031,3081,3141,3001,30182,1001,301
2012-08-311,3051,3131,3011,305103,1001,305
2012-08-301,3361,3371,3021,305162,2001,305
2012-08-291,3501,3521,3351,342332,7001,342
2012-08-281,4131,4201,4031,408358,0001,408
2012-08-271,4101,4161,4101,411106,7001,411
2012-08-241,4151,4161,4081,40877,1001,408
2012-08-231,4161,4201,4131,41365,7001,413
2012-08-221,4201,4211,4121,41767,1001,417
2012-08-211,4221,4301,4171,42070,5001,420
2012-08-201,4141,4221,4131,42044,9001,420
2012-08-171,4071,4091,4031,40948,4001,409
2012-08-161,4031,4051,3961,39843,8001,398
2012-08-151,4091,4111,3991,40066,7001,400
2012-08-141,3931,4071,3921,40759,8001,407
2012-08-131,3901,3941,3851,39229,4001,392
2012-08-101,3881,3881,3821,38724,8001,387
2012-08-091,3841,3871,3791,38724,1001,387
2012-08-081,3821,3871,3751,38335,9001,383
2012-08-071,3761,3821,3721,37926,1001,379
2012-08-061,3741,3771,3671,37529,2001,375
2012-08-031,3731,3741,3671,36742,3001,367
2012-08-021,3801,3831,3721,37543,0001,375
2012-08-011,3751,3841,3711,37651,4001,376
2012-07-311,3631,3731,3601,37142,5001,371
2012-07-301,3601,3651,3521,36470,9001,364
2012-07-271,3581,3671,3451,35136,8001,351
2012-07-261,3531,3551,3411,35532,7001,355
2012-07-251,3481,3561,3411,34841,5001,348
2012-07-241,3501,3561,3471,34930,8001,349
2012-07-231,3701,3731,3471,34769,0001,347
2012-07-201,3811,3811,3691,37452,0001,374
2012-07-191,3831,3861,3731,37542,4001,375
2012-07-181,3831,3871,3731,37855,4001,378
2012-07-171,3711,3881,3671,37461,8001,374
2012-07-131,3671,3771,3651,36665,4001,366
2012-07-121,3731,3741,3661,36734,2001,367
2012-07-111,3841,3841,3671,37361,9001,373
2012-07-101,3901,3931,3711,372106,3001,372
2012-07-091,3661,3801,3661,37348,6001,373
2012-07-061,3871,3941,3691,37288,4001,372
2012-07-051,3901,3961,3781,39177,2001,391
2012-07-041,3921,4051,3881,39482,2001,394
2012-07-031,3901,3951,3811,38483,1001,384
2012-07-021,3951,3971,3821,38755,7001,387
2012-06-291,3831,3911,3721,38579,3001,385
2012-06-281,3721,3891,3701,38631,3001,386
2012-06-271,3661,3721,3591,37126,1001,371
2012-06-261,3551,3721,3501,35840,1001,358
2012-06-251,3721,3821,3531,35556,1001,355
2012-06-221,3721,3831,3611,37045,4001,370
2012-06-211,3711,3781,3671,37550,6001,375
2012-06-201,3371,3681,3371,36684,4001,366
2012-06-191,3281,3341,3151,33473,1001,334
2012-06-181,3141,3221,3061,32271,8001,322
2012-06-151,2921,3011,2881,29177,4001,291
2012-06-141,3111,3121,2931,297108,0001,297
2012-06-131,3151,3231,3141,31846,0001,318
2012-06-121,3101,3121,3061,31141,2001,311
2012-06-111,3301,3301,3101,31053,2001,310
2012-06-081,3381,3381,3121,31786,6001,317
2012-06-071,3271,3361,3231,33556,8001,335
2012-06-061,3281,3331,3191,32759,9001,327
2012-06-051,3131,3251,3091,32033,5001,320
2012-06-041,3201,3251,3061,30944,7001,309
2012-06-011,3381,3461,3211,32364,9001,323
2012-05-311,3551,3551,3381,34745,6001,347
2012-05-301,3351,3581,3331,35554,0001,355
2012-05-291,3451,3461,3281,33458,9001,334
2012-05-281,3521,3571,3301,33133,1001,331
2012-05-251,3531,3531,3311,35280,3001,352
2012-05-241,3221,3471,3201,323102,7001,323
2012-05-231,3391,3411,3261,331101,1001,331
2012-05-221,3501,3601,3351,33741,8001,337
2012-05-211,3401,3551,3351,34661,4001,346
2012-05-181,3451,3461,3231,34062,1001,340
2012-05-171,3221,3581,3221,34784,8001,347
2012-05-161,3401,3441,3201,32458,4001,324
2012-05-151,3621,3631,3351,34798,5001,347
2012-05-141,3781,3841,3671,36879,1001,368
2012-05-111,4061,4151,3751,378135,4001,378
2012-05-101,4141,4211,4051,41380,7001,413
2012-05-091,4371,4371,4141,420115,2001,420
2012-05-081,4301,4391,4221,43763,6001,437
2012-05-071,4211,4291,4071,425104,7001,425
2012-05-021,4031,4371,4031,425165,9001,425
2012-05-011,4111,4141,4011,40290,3001,402
2012-04-271,4191,4251,4031,411104,7001,411
2012-04-261,4241,4321,4171,418113,8001,418
2012-04-251,4371,4381,4151,42890,9001,428
2012-04-241,4201,4371,4141,419134,3001,419
2012-04-231,4791,4851,4191,427395,4001,427
2012-04-201,5021,5261,5021,51977,8001,519
2012-04-191,5151,5241,5011,50767,9001,507
2012-04-181,5281,5291,5101,52770,4001,527
2012-04-171,4841,5181,4701,51481,4001,514
2012-04-161,4811,4931,4661,47090,5001,470
2012-04-131,5221,5231,4701,482126,4001,482
2012-04-121,5451,5451,5241,52442,0001,524
2012-04-111,5361,5411,5261,53035,8001,530
2012-04-101,5381,5601,5341,55043,5001,550
2012-04-091,5501,5521,5101,53293,0001,532
2012-04-061,5501,5641,5361,55161,0001,551
2012-04-051,5451,5631,5401,54944,9001,549
2012-04-041,5771,5861,5441,55854,3001,558
2012-04-031,5871,5891,5661,57751,5001,577
2012-04-021,6001,6001,5611,58893,8001,588
2012-03-301,5741,6001,5691,60058,6001,600
2012-03-291,5261,5801,5251,578100,1001,578
2012-03-281,5101,5461,5091,54673,0001,546
2012-03-271,4981,5121,4911,51256,3001,512
2012-03-261,5001,5071,4901,49054,6001,490
2012-03-231,4921,5001,4841,49645,2001,496
2012-03-221,4931,5041,4901,49363,6001,493
2012-03-211,5151,5151,4951,50052,0001,500
2012-03-191,5171,5201,5121,51427,1001,514
2012-03-161,5291,5321,5161,51755,9001,517
2012-03-151,5091,5301,5021,53093,6001,530
2012-03-141,5001,5101,4901,49491,1001,494
2012-03-131,4981,4991,4861,48634,6001,486
2012-03-121,4981,5091,4961,49727,1001,497
2012-03-091,5081,5121,5011,50180,5001,501
2012-03-081,4951,5001,4871,49764,4001,497
2012-03-071,4551,4921,4551,49284,4001,492
2012-03-061,4671,4771,4571,46332,7001,463
2012-03-051,4561,4701,4561,46755,2001,467
2012-03-021,4581,4641,4481,46256,4001,462
2012-03-011,4651,4681,4511,45452,4001,454
2012-02-291,4481,4711,4461,469110,2001,469
2012-02-281,4451,4481,4381,44471,9001,444
2012-02-271,4481,4551,4451,451134,8001,451
2012-02-241,4751,4811,4721,472278,4001,472
2012-02-231,4701,4761,4671,47576,8001,475
2012-02-221,4591,4751,4591,46667,9001,466
2012-02-211,4531,4611,4521,45849,0001,458
2012-02-201,4531,4621,4511,45252,0001,452
2012-02-171,4521,4641,4501,452109,1001,452
2012-02-161,4271,4361,4271,42839,8001,428
2012-02-151,4281,4331,4271,43339,1001,433
2012-02-141,4251,4271,4211,42719,9001,427
2012-02-131,4271,4281,4211,42226,1001,422
2012-02-101,4271,4271,4221,42632,8001,426
2012-02-091,4231,4281,4201,42735,4001,427
2012-02-081,4201,4241,4181,42431,0001,424
2012-02-071,4231,4261,4191,42128,1001,421
2012-02-061,4291,4291,4211,42322,8001,423
2012-02-031,4271,4301,4201,42121,3001,421
2012-02-021,4291,4351,4251,42522,8001,425
2012-02-011,4201,4271,4171,42424,9001,424
2012-01-311,4171,4191,4101,41627,8001,416
2012-01-301,4171,4201,4121,41333,5001,413
2012-01-271,4001,4091,4001,40624,1001,406
2012-01-261,4051,4061,3991,39926,7001,399
2012-01-251,4061,4071,4001,40325,6001,403
2012-01-241,4031,4061,4001,40023,6001,400
2012-01-231,3991,4031,3961,40361,3001,403
2012-01-201,4011,4061,3921,39650,6001,396
2012-01-191,4011,4081,3961,39742,2001,397
2012-01-181,3951,4041,3941,40139,5001,401
2012-01-171,3931,4081,3921,39449,1001,394
2012-01-161,3951,4001,3881,39324,5001,393
2012-01-131,3971,4031,3901,39154,3001,391
2012-01-121,4111,4191,3951,39745,6001,397
2012-01-111,4411,4431,4101,41140,8001,411
2012-01-101,4471,4521,4381,43925,3001,439
2012-01-061,4591,4601,4401,44724,6001,447
2012-01-051,4491,4571,4451,45228,2001,452
2012-01-041,4501,4571,4431,44723,7001,447

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