9946 ミニストップ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,304	2,354	2,295	2,342	85,000	2,342
2015-12-29	2,246	2,320	2,233	2,304	58,300	2,304
2015-12-28	2,262	2,270	2,221	2,246	56,800	2,246
2015-12-25	2,269	2,297	2,252	2,259	43,100	2,259
2015-12-24	2,310	2,316	2,255	2,260	58,200	2,260
2015-12-22	2,325	2,329	2,300	2,303	55,100	2,303
2015-12-21	2,294	2,334	2,261	2,323	119,400	2,323
2015-12-18	2,300	2,347	2,281	2,291	119,200	2,291
2015-12-17	2,278	2,309	2,260	2,295	107,600	2,295
2015-12-16	2,185	2,252	2,169	2,252	108,800	2,252
2015-12-15	2,196	2,219	2,161	2,163	66,800	2,163
2015-12-14	2,189	2,203	2,171	2,203	57,000	2,203
2015-12-11	2,215	2,244	2,197	2,203	99,100	2,203
2015-12-10	2,256	2,256	2,222	2,223	78,700	2,223
2015-12-09	2,320	2,320	2,240	2,251	114,100	2,251
2015-12-08	2,345	2,361	2,314	2,320	49,300	2,320
2015-12-07	2,304	2,351	2,304	2,333	95,400	2,333
2015-12-04	2,294	2,314	2,284	2,289	90,500	2,289
2015-12-03	2,301	2,315	2,291	2,299	63,400	2,299
2015-12-02	2,290	2,318	2,280	2,311	85,900	2,311
2015-12-01	2,284	2,287	2,265	2,283	51,400	2,283
2015-11-30	2,296	2,313	2,265	2,284	66,000	2,284
2015-11-27	2,309	2,312	2,281	2,293	57,400	2,293
2015-11-26	2,294	2,335	2,292	2,309	62,300	2,309
2015-11-25	2,341	2,342	2,294	2,294	92,400	2,294
2015-11-24	2,341	2,363	2,331	2,339	67,500	2,339
2015-11-20	2,305	2,337	2,299	2,337	87,900	2,337
2015-11-19	2,314	2,325	2,285	2,301	62,400	2,301
2015-11-18	2,290	2,325	2,290	2,303	85,900	2,303
2015-11-17	2,286	2,289	2,261	2,278	99,300	2,278
2015-11-16	2,280	2,292	2,253	2,262	58,300	2,262
2015-11-13	2,275	2,294	2,254	2,294	61,400	2,294
2015-11-12	2,320	2,339	2,291	2,298	64,400	2,298
2015-11-11	2,311	2,320	2,283	2,304	96,400	2,304
2015-11-10	2,274	2,325	2,262	2,312	165,200	2,312
2015-11-09	2,223	2,285	2,223	2,256	161,900	2,256
2015-11-06	2,162	2,227	2,158	2,210	91,900	2,210
2015-11-05	2,145	2,187	2,140	2,156	116,500	2,156
2015-11-04	2,185	2,204	2,121	2,153	167,300	2,153
2015-11-02	2,233	2,234	2,181	2,185	94,000	2,185
2015-10-30	2,223	2,258	2,223	2,240	90,600	2,240
2015-10-29	2,248	2,248	2,220	2,222	100,800	2,222
2015-10-28	2,246	2,256	2,227	2,248	76,800	2,248
2015-10-27	2,237	2,252	2,231	2,233	69,100	2,233
2015-10-26	2,250	2,270	2,232	2,237	68,700	2,237
2015-10-23	2,283	2,285	2,231	2,240	84,900	2,240
2015-10-22	2,257	2,274	2,231	2,259	76,200	2,259
2015-10-21	2,230	2,264	2,230	2,258	85,000	2,258
2015-10-20	2,260	2,273	2,221	2,229	74,500	2,229
2015-10-19	2,243	2,296	2,235	2,259	105,600	2,259
2015-10-16	2,301	2,306	2,243	2,243	143,700	2,243
2015-10-15	2,263	2,340	2,263	2,326	163,600	2,326
2015-10-14	2,301	2,340	2,252	2,263	257,100	2,263
2015-10-13	2,406	2,406	2,311	2,324	283,800	2,324
2015-10-09	2,502	2,502	2,408	2,423	218,000	2,423
2015-10-08	2,705	2,708	2,505	2,510	313,300	2,510
2015-10-07	2,749	2,759	2,699	2,755	81,200	2,755
2015-10-06	2,795	2,798	2,698	2,722	79,000	2,722
2015-10-05	2,800	2,800	2,725	2,750	63,600	2,750
2015-10-02	2,726	2,817	2,726	2,761	127,400	2,761
2015-10-01	2,709	2,775	2,693	2,740	149,700	2,740
2015-09-30	2,653	2,730	2,653	2,719	102,800	2,719
2015-09-29	2,681	2,699	2,634	2,653	103,700	2,653
2015-09-28	2,641	2,722	2,626	2,714	104,500	2,714
2015-09-25	2,608	2,642	2,593	2,641	75,400	2,641
2015-09-24	2,582	2,677	2,582	2,610	121,200	2,610
2015-09-18	2,651	2,665	2,605	2,632	76,600	2,632
2015-09-17	2,670	2,694	2,647	2,679	87,300	2,679
2015-09-16	2,673	2,677	2,607	2,635	91,000	2,635
2015-09-15	2,606	2,694	2,605	2,659	145,500	2,659
2015-09-14	2,617	2,622	2,566	2,573	103,500	2,573
2015-09-11	2,505	2,636	2,505	2,616	132,800	2,616
2015-09-10	2,525	2,549	2,477	2,536	79,000	2,536
2015-09-09	2,517	2,536	2,430	2,536	141,000	2,536
2015-09-08	2,541	2,566	2,473	2,493	94,300	2,493
2015-09-07	2,499	2,553	2,499	2,530	84,500	2,530
2015-09-04	2,583	2,590	2,512	2,537	121,800	2,537
2015-09-03	2,526	2,644	2,521	2,584	217,600	2,584
2015-09-02	2,375	2,564	2,344	2,511	216,000	2,511
2015-09-01	2,498	2,518	2,414	2,414	91,900	2,414
2015-08-31	2,468	2,500	2,440	2,498	85,500	2,498
2015-08-28	2,535	2,575	2,470	2,488	168,900	2,488
2015-08-27	2,470	2,527	2,420	2,504	194,700	2,504
2015-08-26	2,435	2,490	2,435	2,468	257,600	2,468
2015-08-25	2,375	2,538	2,317	2,418	188,200	2,418
2015-08-24	2,500	2,558	2,462	2,462	171,900	2,462
2015-08-21	2,562	2,598	2,531	2,560	112,900	2,560
2015-08-20	2,621	2,666	2,606	2,612	102,500	2,612
2015-08-19	2,669	2,680	2,624	2,638	73,700	2,638
2015-08-18	2,675	2,710	2,665	2,681	76,600	2,681
2015-08-17	2,685	2,721	2,664	2,681	84,800	2,681
2015-08-14	2,628	2,700	2,606	2,679	109,800	2,679
2015-08-13	2,635	2,654	2,584	2,639	140,700	2,639
2015-08-12	2,656	2,690	2,632	2,657	160,400	2,657
2015-08-11	2,697	2,749	2,678	2,706	201,100	2,706
2015-08-10	2,600	2,685	2,596	2,652	137,200	2,652
2015-08-07	2,640	2,640	2,577	2,604	158,600	2,604
2015-08-06	2,693	2,700	2,650	2,650	142,900	2,650
2015-08-05	2,743	2,768	2,690	2,693	187,900	2,693
2015-08-04	2,691	2,743	2,656	2,733	146,700	2,733
2015-08-03	2,577	2,704	2,577	2,696	178,600	2,696
2015-07-31	2,544	2,569	2,508	2,568	98,800	2,568
2015-07-30	2,500	2,545	2,490	2,523	144,200	2,523
2015-07-29	2,468	2,495	2,466	2,491	98,400	2,491
2015-07-28	2,428	2,468	2,403	2,462	162,000	2,462
2015-07-27	2,488	2,500	2,450	2,463	98,500	2,463
2015-07-24	2,512	2,513	2,465	2,481	123,500	2,481
2015-07-23	2,510	2,518	2,490	2,506	133,200	2,506
2015-07-22	2,432	2,560	2,431	2,500	251,200	2,500
2015-07-21	2,363	2,434	2,337	2,432	119,100	2,432
2015-07-17	2,382	2,382	2,356	2,367	60,500	2,367
2015-07-16	2,350	2,390	2,310	2,371	172,700	2,371
2015-07-15	2,340	2,355	2,335	2,352	109,600	2,352
2015-07-14	2,285	2,317	2,282	2,304	119,300	2,304
2015-07-13	2,215	2,261	2,195	2,256	108,800	2,256
2015-07-10	2,188	2,229	2,181	2,203	121,500	2,203
2015-07-09	2,121	2,186	2,080	2,174	246,600	2,174
2015-07-08	2,230	2,238	2,155	2,155	117,000	2,155
2015-07-07	2,150	2,228	2,150	2,220	118,900	2,220
2015-07-06	2,120	2,149	2,117	2,134	45,800	2,134
2015-07-03	2,163	2,163	2,110	2,141	68,400	2,141
2015-07-02	2,195	2,208	2,157	2,163	76,900	2,163
2015-07-01	2,130	2,178	2,113	2,171	61,700	2,171
2015-06-30	2,100	2,129	2,098	2,121	63,700	2,121
2015-06-29	2,095	2,138	2,074	2,115	118,100	2,115
2015-06-26	2,082	2,185	2,082	2,143	147,700	2,143
2015-06-25	2,099	2,100	2,035	2,075	73,800	2,075
2015-06-24	2,015	2,105	2,015	2,096	188,200	2,096
2015-06-23	2,005	2,017	1,990	2,009	84,300	2,009
2015-06-22	1,979	2,015	1,979	2,009	99,100	2,009
2015-06-19	1,958	1,987	1,952	1,972	90,400	1,972
2015-06-18	1,960	1,974	1,958	1,958	44,300	1,958
2015-06-17	1,930	1,967	1,925	1,958	94,900	1,958
2015-06-16	1,919	1,932	1,911	1,918	101,900	1,918
2015-06-15	1,933	1,939	1,921	1,933	84,300	1,933
2015-06-12	1,977	1,977	1,925	1,933	87,900	1,933
2015-06-11	1,943	1,963	1,939	1,963	56,700	1,963
2015-06-10	1,995	1,995	1,934	1,934	117,500	1,934
2015-06-09	1,965	1,998	1,965	1,988	99,700	1,988
2015-06-08	1,939	1,965	1,938	1,961	92,100	1,961
2015-06-05	1,909	1,939	1,909	1,935	69,300	1,935
2015-06-04	1,908	1,928	1,899	1,921	56,400	1,921
2015-06-03	1,912	1,916	1,901	1,910	37,200	1,910
2015-06-02	1,906	1,913	1,896	1,912	81,500	1,912
2015-06-01	1,900	1,901	1,883	1,898	45,600	1,898
2015-05-29	1,903	1,914	1,897	1,904	59,900	1,904
2015-05-28	1,926	1,926	1,902	1,905	93,700	1,905
2015-05-27	1,915	1,935	1,900	1,926	96,800	1,926
2015-05-26	1,910	1,928	1,910	1,918	50,300	1,918
2015-05-25	1,920	1,920	1,905	1,911	62,000	1,911
2015-05-22	1,892	1,912	1,887	1,912	78,100	1,912
2015-05-21	1,891	1,898	1,888	1,891	33,100	1,891
2015-05-20	1,896	1,900	1,882	1,897	58,800	1,897
2015-05-19	1,880	1,896	1,880	1,895	49,200	1,895
2015-05-18	1,850	1,871	1,845	1,871	64,800	1,871
2015-05-15	1,816	1,846	1,816	1,838	82,600	1,838
2015-05-14	1,815	1,827	1,802	1,812	78,200	1,812
2015-05-13	1,795	1,815	1,787	1,807	42,300	1,807
2015-05-12	1,795	1,812	1,789	1,798	69,500	1,798
2015-05-11	1,779	1,813	1,769	1,794	85,100	1,794
2015-05-08	1,769	1,779	1,760	1,765	71,800	1,765
2015-05-07	1,761	1,778	1,755	1,760	58,300	1,760
2015-05-01	1,774	1,775	1,760	1,761	41,500	1,761
2015-04-30	1,799	1,799	1,773	1,775	66,100	1,775
2015-04-28	1,805	1,814	1,800	1,802	46,900	1,802
2015-04-27	1,791	1,817	1,791	1,801	49,800	1,801
2015-04-24	1,786	1,798	1,778	1,796	40,400	1,796
2015-04-23	1,798	1,799	1,780	1,792	38,300	1,792
2015-04-22	1,780	1,808	1,774	1,795	83,000	1,795
2015-04-21	1,757	1,777	1,757	1,774	80,300	1,774
2015-04-20	1,780	1,794	1,740	1,747	141,700	1,747
2015-04-17	1,801	1,824	1,790	1,807	154,100	1,807
2015-04-16	1,806	1,818	1,778	1,801	95,000	1,801
2015-04-15	1,797	1,819	1,797	1,806	116,600	1,806
2015-04-14	1,750	1,790	1,748	1,790	132,300	1,790
2015-04-13	1,736	1,750	1,718	1,750	94,800	1,750
2015-04-10	1,720	1,750	1,683	1,736	246,700	1,736
2015-04-09	1,707	1,714	1,692	1,714	63,800	1,714
2015-04-08	1,690	1,708	1,680	1,707	79,000	1,707
2015-04-07	1,684	1,687	1,665	1,684	67,800	1,684
2015-04-06	1,672	1,683	1,667	1,680	36,000	1,680
2015-04-03	1,679	1,684	1,666	1,677	45,100	1,677
2015-04-02	1,670	1,693	1,667	1,679	69,500	1,679
2015-04-01	1,678	1,684	1,657	1,664	123,000	1,664
2015-03-31	1,703	1,710	1,690	1,692	60,500	1,692
2015-03-30	1,691	1,707	1,691	1,703	68,100	1,703
2015-03-27	1,684	1,713	1,674	1,686	108,900	1,686
2015-03-26	1,709	1,709	1,684	1,690	73,600	1,690
2015-03-25	1,701	1,710	1,697	1,709	91,200	1,709
2015-03-24	1,687	1,705	1,674	1,703	93,800	1,703
2015-03-23	1,676	1,697	1,671	1,695	103,000	1,695
2015-03-20	1,673	1,726	1,655	1,675	249,300	1,675
2015-03-19	1,675	1,684	1,667	1,676	77,500	1,676
2015-03-18	1,656	1,680	1,650	1,678	78,000	1,678
2015-03-17	1,684	1,694	1,658	1,667	133,100	1,667
2015-03-16	1,630	1,687	1,630	1,685	290,000	1,685
2015-03-13	1,646	1,646	1,628	1,635	161,600	1,635
2015-03-12	1,630	1,644	1,628	1,639	77,000	1,639
2015-03-11	1,631	1,640	1,619	1,619	64,600	1,619
2015-03-10	1,649	1,650	1,641	1,644	71,100	1,644
2015-03-09	1,628	1,650	1,626	1,650	241,800	1,650
2015-03-06	1,629	1,632	1,616	1,625	94,000	1,625
2015-03-05	1,614	1,623	1,614	1,623	61,200	1,623
2015-03-04	1,620	1,620	1,608	1,614	67,300	1,614
2015-03-03	1,626	1,629	1,617	1,620	48,500	1,620
2015-03-02	1,606	1,629	1,605	1,624	143,500	1,624
2015-02-27	1,605	1,620	1,602	1,608	124,300	1,608
2015-02-26	1,610	1,621	1,593	1,599	148,900	1,599
2015-02-25	1,609	1,617	1,575	1,613	351,900	1,613
2015-02-24	1,645	1,649	1,636	1,639	326,100	1,639
2015-02-23	1,647	1,650	1,640	1,648	180,300	1,648
2015-02-20	1,634	1,643	1,629	1,642	119,800	1,642
2015-02-19	1,630	1,638	1,622	1,635	133,900	1,635
2015-02-18	1,632	1,636	1,615	1,630	185,700	1,630
2015-02-17	1,628	1,637	1,626	1,632	82,000	1,632
2015-02-16	1,616	1,627	1,615	1,623	73,800	1,623
2015-02-13	1,632	1,632	1,605	1,605	156,200	1,605
2015-02-12	1,620	1,635	1,617	1,633	131,100	1,633
2015-02-10	1,615	1,619	1,610	1,616	72,200	1,616
2015-02-09	1,606	1,618	1,606	1,613	52,200	1,613
2015-02-06	1,606	1,614	1,604	1,610	64,200	1,610
2015-02-05	1,593	1,605	1,591	1,602	70,400	1,602
2015-02-04	1,581	1,595	1,580	1,588	78,400	1,588
2015-02-03	1,600	1,602	1,571	1,577	136,900	1,577
2015-02-02	1,593	1,604	1,591	1,595	65,700	1,595
2015-01-30	1,598	1,602	1,590	1,590	52,300	1,590
2015-01-29	1,589	1,595	1,588	1,594	41,100	1,594
2015-01-28	1,590	1,592	1,583	1,591	45,000	1,591
2015-01-27	1,585	1,590	1,580	1,588	35,800	1,588
2015-01-26	1,578	1,582	1,575	1,582	25,100	1,582
2015-01-23	1,577	1,582	1,568	1,577	32,000	1,577
2015-01-22	1,580	1,582	1,561	1,569	81,300	1,569
2015-01-21	1,578	1,585	1,574	1,584	45,900	1,584
2015-01-20	1,562	1,579	1,561	1,579	55,300	1,579
2015-01-19	1,575	1,575	1,554	1,559	52,300	1,559
2015-01-16	1,575	1,577	1,551	1,556	104,800	1,556
2015-01-15	1,572	1,585	1,572	1,575	55,500	1,575
2015-01-14	1,570	1,594	1,565	1,572	141,700	1,572
2015-01-13	1,590	1,590	1,560	1,586	101,900	1,586
2015-01-09	1,589	1,594	1,583	1,590	52,800	1,590
2015-01-08	1,572	1,590	1,572	1,584	50,300	1,584
2015-01-07	1,571	1,578	1,568	1,570	45,200	1,570
2015-01-06	1,578	1,585	1,570	1,570	94,200	1,570
2015-01-05	1,598	1,602	1,589	1,592	44,700	1,592

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