9946 ミニストップ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,444	2,445	2,422	2,435	21,500	2,435
2017-12-28	2,458	2,464	2,433	2,437	27,900	2,437
2017-12-27	2,417	2,451	2,417	2,441	27,900	2,441
2017-12-26	2,409	2,421	2,406	2,417	26,900	2,417
2017-12-25	2,421	2,421	2,397	2,407	27,300	2,407
2017-12-22	2,414	2,433	2,408	2,418	24,700	2,418
2017-12-21	2,425	2,425	2,399	2,419	23,900	2,419
2017-12-20	2,429	2,445	2,415	2,425	29,300	2,425
2017-12-19	2,454	2,455	2,430	2,442	35,200	2,442
2017-12-18	2,480	2,481	2,448	2,449	53,400	2,449
2017-12-15	2,447	2,478	2,433	2,467	59,100	2,467
2017-12-14	2,445	2,474	2,437	2,454	54,800	2,454
2017-12-13	2,407	2,447	2,396	2,445	64,400	2,445
2017-12-12	2,425	2,433	2,403	2,407	31,700	2,407
2017-12-11	2,450	2,450	2,415	2,423	37,700	2,423
2017-12-08	2,414	2,483	2,412	2,458	125,100	2,458
2017-12-07	2,372	2,412	2,370	2,412	42,100	2,412
2017-12-06	2,393	2,412	2,378	2,380	67,300	2,380
2017-12-05	2,358	2,400	2,358	2,397	58,300	2,397
2017-12-04	2,371	2,389	2,359	2,359	49,900	2,359
2017-12-01	2,335	2,412	2,334	2,371	129,200	2,371
2017-11-30	2,281	2,343	2,277	2,334	107,000	2,334
2017-11-29	2,276	2,288	2,263	2,285	36,400	2,285
2017-11-28	2,249	2,268	2,248	2,260	32,600	2,260
2017-11-27	2,230	2,249	2,230	2,249	44,500	2,249
2017-11-24	2,200	2,227	2,199	2,219	39,300	2,219
2017-11-22	2,227	2,227	2,191	2,194	92,600	2,194
2017-11-21	2,212	2,236	2,212	2,230	77,300	2,230
2017-11-20	2,244	2,244	2,226	2,237	42,200	2,237
2017-11-17	2,276	2,282	2,241	2,248	49,500	2,248
2017-11-16	2,239	2,291	2,238	2,275	32,700	2,275
2017-11-15	2,295	2,295	2,242	2,247	50,200	2,247
2017-11-13	2,325	2,325	2,306	2,319	28,300	2,319
2017-11-10	2,282	2,332	2,282	2,327	46,200	2,327
2017-11-09	2,308	2,336	2,299	2,319	77,300	2,319
2017-11-08	2,323	2,329	2,305	2,317	26,400	2,317
2017-11-07	2,300	2,328	2,292	2,322	74,700	2,322
2017-11-06	2,277	2,287	2,272	2,281	39,200	2,281
2017-11-02	2,283	2,287	2,270	2,278	31,200	2,278
2017-11-01	2,306	2,306	2,273	2,283	42,800	2,283
2017-10-31	2,270	2,306	2,261	2,300	100,600	2,300
2017-10-30	2,258	2,263	2,247	2,259	66,600	2,259
2017-10-27	2,260	2,267	2,255	2,258	65,400	2,258
2017-10-26	2,273	2,274	2,253	2,262	51,700	2,262
2017-10-25	2,293	2,293	2,254	2,259	67,800	2,259
2017-10-24	2,285	2,301	2,284	2,291	65,500	2,291
2017-10-23	2,280	2,283	2,267	2,267	43,000	2,267
2017-10-20	2,258	2,277	2,258	2,266	36,700	2,266
2017-10-19	2,270	2,276	2,259	2,264	48,000	2,264
2017-10-18	2,270	2,282	2,269	2,280	37,200	2,280
2017-10-17	2,290	2,290	2,264	2,268	39,100	2,268
2017-10-16	2,280	2,301	2,272	2,288	68,300	2,288
2017-10-13	2,284	2,290	2,266	2,273	73,800	2,273
2017-10-12	2,310	2,310	2,273	2,280	96,800	2,280
2017-10-11	2,260	2,324	2,259	2,319	115,500	2,319
2017-10-10	2,226	2,266	2,223	2,259	95,000	2,259
2017-10-06	2,210	2,240	2,209	2,226	90,200	2,226
2017-10-05	2,231	2,249	2,204	2,230	127,300	2,230
2017-10-04	2,255	2,284	2,250	2,257	93,800	2,257
2017-10-03	2,220	2,249	2,205	2,248	152,200	2,248
2017-10-02	2,205	2,205	2,181	2,181	32,700	2,181
2017-09-29	2,210	2,210	2,185	2,185	55,700	2,185
2017-09-28	2,160	2,214	2,155	2,211	83,300	2,211
2017-09-27	2,190	2,190	2,157	2,160	70,800	2,160
2017-09-26	2,142	2,219	2,142	2,194	79,100	2,194
2017-09-25	2,141	2,178	2,131	2,175	78,100	2,175
2017-09-22	2,152	2,161	2,142	2,145	62,800	2,145
2017-09-21	2,158	2,159	2,148	2,152	69,600	2,152
2017-09-20	2,185	2,187	2,163	2,165	72,200	2,165
2017-09-19	2,160	2,187	2,160	2,186	65,300	2,186
2017-09-15	2,155	2,171	2,138	2,161	89,100	2,161
2017-09-14	2,187	2,188	2,168	2,168	47,700	2,168
2017-09-13	2,191	2,199	2,185	2,192	35,900	2,192
2017-09-12	2,191	2,191	2,169	2,179	74,400	2,179
2017-09-11	2,200	2,219	2,183	2,184	48,800	2,184
2017-09-08	2,177	2,209	2,176	2,192	68,100	2,192
2017-09-07	2,191	2,220	2,187	2,191	51,900	2,191
2017-09-06	2,151	2,191	2,148	2,185	69,600	2,185
2017-09-05	2,170	2,193	2,163	2,171	82,100	2,171
2017-09-04	2,203	2,208	2,184	2,190	78,800	2,190
2017-09-01	2,229	2,238	2,206	2,212	87,500	2,212
2017-08-31	2,245	2,252	2,236	2,248	53,900	2,248
2017-08-30	2,215	2,263	2,215	2,256	96,600	2,256
2017-08-29	2,281	2,281	2,210	2,212	310,000	2,212
2017-08-28	2,360	2,368	2,312	2,313	711,600	2,313
2017-08-25	2,355	2,360	2,344	2,360	134,800	2,360
2017-08-24	2,362	2,370	2,353	2,354	85,500	2,354
2017-08-23	2,379	2,379	2,356	2,358	127,500	2,358
2017-08-22	2,350	2,367	2,338	2,362	58,300	2,362
2017-08-21	2,343	2,351	2,329	2,347	48,200	2,347
2017-08-18	2,330	2,354	2,322	2,343	78,200	2,343
2017-08-17	2,330	2,354	2,330	2,345	67,700	2,345
2017-08-16	2,365	2,365	2,321	2,324	147,900	2,324
2017-08-15	2,379	2,384	2,363	2,366	64,000	2,366
2017-08-14	2,401	2,405	2,372	2,372	91,300	2,372
2017-08-10	2,410	2,424	2,405	2,417	61,600	2,417
2017-08-09	2,450	2,450	2,408	2,418	93,000	2,418
2017-08-08	2,461	2,468	2,441	2,455	65,500	2,455
2017-08-07	2,472	2,475	2,457	2,469	47,900	2,469
2017-08-04	2,464	2,474	2,450	2,467	45,700	2,467
2017-08-03	2,455	2,472	2,447	2,464	43,700	2,464
2017-08-02	2,453	2,463	2,431	2,455	51,900	2,455
2017-08-01	2,435	2,454	2,426	2,453	54,500	2,453
2017-07-31	2,440	2,442	2,424	2,428	57,100	2,428
2017-07-28	2,432	2,443	2,425	2,443	43,100	2,443
2017-07-27	2,420	2,448	2,413	2,432	45,800	2,432
2017-07-26	2,441	2,441	2,416	2,433	45,500	2,433
2017-07-25	2,450	2,453	2,434	2,441	37,200	2,441
2017-07-24	2,430	2,451	2,422	2,449	45,200	2,449
2017-07-21	2,440	2,443	2,421	2,433	29,400	2,433
2017-07-20	2,430	2,455	2,430	2,442	43,600	2,442
2017-07-19	2,426	2,445	2,420	2,438	35,100	2,438
2017-07-18	2,432	2,432	2,407	2,429	48,000	2,429
2017-07-14	2,392	2,435	2,392	2,424	88,400	2,424
2017-07-13	2,384	2,400	2,374	2,400	36,200	2,400
2017-07-12	2,395	2,401	2,366	2,376	38,300	2,376
2017-07-11	2,360	2,395	2,356	2,395	44,800	2,395
2017-07-10	2,360	2,381	2,338	2,371	69,000	2,371
2017-07-07	2,316	2,353	2,311	2,326	75,900	2,326
2017-07-06	2,360	2,370	2,314	2,317	198,800	2,317
2017-07-05	2,345	2,410	2,329	2,410	119,600	2,410
2017-07-04	2,345	2,366	2,333	2,344	55,600	2,344
2017-07-03	2,360	2,367	2,342	2,343	31,500	2,343
2017-06-30	2,367	2,371	2,354	2,354	34,000	2,354
2017-06-29	2,374	2,392	2,371	2,391	33,300	2,391
2017-06-28	2,384	2,394	2,369	2,374	48,000	2,374
2017-06-27	2,368	2,384	2,362	2,384	47,200	2,384
2017-06-26	2,340	2,374	2,340	2,368	34,500	2,368
2017-06-23	2,352	2,356	2,337	2,343	41,300	2,343
2017-06-22	2,384	2,384	2,353	2,355	46,300	2,355
2017-06-21	2,391	2,407	2,379	2,383	66,800	2,383
2017-06-20	2,402	2,442	2,400	2,411	121,900	2,411
2017-06-19	2,345	2,407	2,325	2,395	124,100	2,395
2017-06-16	2,275	2,350	2,269	2,350	150,300	2,350
2017-06-15	2,260	2,283	2,246	2,270	57,000	2,270
2017-06-14	2,240	2,262	2,239	2,248	50,100	2,248
2017-06-13	2,212	2,236	2,212	2,229	29,500	2,229
2017-06-12	2,204	2,224	2,204	2,206	58,500	2,206
2017-06-09	2,236	2,241	2,219	2,224	52,600	2,224
2017-06-08	2,238	2,249	2,221	2,223	67,800	2,223
2017-06-07	2,286	2,286	2,223	2,235	127,500	2,235
2017-06-06	2,333	2,333	2,285	2,288	56,200	2,288
2017-06-05	2,279	2,341	2,274	2,333	67,500	2,333
2017-06-02	2,288	2,292	2,277	2,283	59,400	2,283
2017-06-01	2,280	2,293	2,273	2,290	30,400	2,290
2017-05-31	2,289	2,292	2,261	2,263	34,500	2,263
2017-05-30	2,297	2,310	2,286	2,298	37,500	2,298
2017-05-29	2,292	2,317	2,292	2,301	60,400	2,301
2017-05-26	2,310	2,313	2,293	2,305	42,800	2,305
2017-05-25	2,289	2,329	2,284	2,319	113,800	2,319
2017-05-24	2,245	2,267	2,235	2,261	38,100	2,261
2017-05-23	2,235	2,246	2,232	2,239	28,100	2,239
2017-05-22	2,230	2,243	2,221	2,235	30,100	2,235
2017-05-19	2,225	2,237	2,215	2,231	39,700	2,231
2017-05-18	2,233	2,243	2,219	2,225	82,400	2,225
2017-05-17	2,285	2,285	2,259	2,276	28,300	2,276
2017-05-16	2,285	2,297	2,280	2,286	55,900	2,286
2017-05-15	2,270	2,287	2,262	2,275	43,800	2,275
2017-05-12	2,250	2,274	2,242	2,270	65,200	2,270
2017-05-11	2,227	2,249	2,219	2,242	42,900	2,242
2017-05-10	2,247	2,247	2,226	2,235	49,500	2,235
2017-05-09	2,224	2,246	2,220	2,240	84,500	2,240
2017-05-08	2,187	2,226	2,187	2,220	119,500	2,220
2017-05-02	2,151	2,181	2,151	2,170	57,900	2,170
2017-05-01	2,135	2,155	2,120	2,152	43,600	2,152
2017-04-28	2,130	2,148	2,127	2,132	36,800	2,132
2017-04-27	2,105	2,141	2,105	2,123	83,300	2,123
2017-04-26	2,125	2,125	2,093	2,105	80,700	2,105
2017-04-25	2,137	2,142	2,118	2,126	64,100	2,126
2017-04-24	2,083	2,113	2,076	2,108	59,900	2,108
2017-04-21	2,050	2,079	2,044	2,071	53,300	2,071
2017-04-20	2,044	2,058	2,034	2,042	38,400	2,042
2017-04-19	2,040	2,049	2,028	2,037	60,900	2,037
2017-04-18	2,068	2,070	2,038	2,049	96,200	2,049
2017-04-17	2,027	2,083	2,027	2,068	61,300	2,068
2017-04-14	2,087	2,089	2,025	2,027	65,600	2,027
2017-04-13	2,018	2,110	2,018	2,087	224,400	2,087
2017-04-12	2,027	2,068	2,016	2,035	63,200	2,035
2017-04-11	2,021	2,047	2,021	2,027	48,500	2,027
2017-04-10	2,050	2,051	2,030	2,040	41,800	2,040
2017-04-07	2,044	2,068	2,039	2,050	52,300	2,050
2017-04-06	2,095	2,095	2,040	2,044	48,100	2,044
2017-04-05	2,097	2,105	2,084	2,090	41,200	2,090
2017-04-04	2,104	2,116	2,085	2,101	56,800	2,101
2017-04-03	2,099	2,110	2,078	2,100	59,700	2,100
2017-03-31	2,118	2,125	2,093	2,093	39,100	2,093
2017-03-30	2,161	2,161	2,111	2,111	43,000	2,111
2017-03-29	2,172	2,172	2,142	2,148	37,200	2,148
2017-03-28	2,160	2,162	2,148	2,162	37,900	2,162
2017-03-27	2,160	2,163	2,147	2,152	37,100	2,152
2017-03-24	2,131	2,169	2,131	2,163	31,100	2,163
2017-03-23	2,140	2,144	2,125	2,131	44,500	2,131
2017-03-22	2,163	2,180	2,147	2,147	50,200	2,147
2017-03-21	2,160	2,198	2,160	2,190	38,600	2,190
2017-03-17	2,180	2,185	2,159	2,167	70,900	2,167
2017-03-16	2,158	2,191	2,158	2,183	53,000	2,183
2017-03-15	2,170	2,181	2,168	2,174	31,500	2,174
2017-03-14	2,170	2,170	2,141	2,167	50,300	2,167
2017-03-13	2,150	2,174	2,145	2,171	46,200	2,171
2017-03-10	2,151	2,151	2,136	2,140	56,900	2,140
2017-03-09	2,145	2,150	2,129	2,132	40,200	2,132
2017-03-08	2,155	2,159	2,133	2,141	39,300	2,141
2017-03-07	2,165	2,174	2,155	2,171	56,100	2,171
2017-03-06	2,174	2,187	2,151	2,155	77,300	2,155
2017-03-03	2,229	2,240	2,180	2,185	92,700	2,185
2017-03-02	2,257	2,292	2,240	2,247	97,000	2,247
2017-03-01	2,201	2,248	2,201	2,246	132,500	2,246
2017-02-28	2,142	2,218	2,142	2,194	180,300	2,194
2017-02-27	2,107	2,159	2,107	2,142	138,700	2,142
2017-02-24	2,120	2,124	2,102	2,109	150,400	2,109
2017-02-23	2,173	2,175	2,126	2,155	324,300	2,155
2017-02-22	2,168	2,178	2,161	2,174	132,400	2,174
2017-02-21	2,163	2,166	2,138	2,164	95,400	2,164
2017-02-20	2,170	2,170	2,158	2,166	90,700	2,166
2017-02-17	2,150	2,168	2,150	2,166	67,900	2,166
2017-02-16	2,156	2,158	2,147	2,151	34,300	2,151
2017-02-15	2,155	2,156	2,145	2,155	30,200	2,155
2017-02-14	2,142	2,153	2,138	2,142	55,200	2,142
2017-02-13	2,123	2,148	2,123	2,142	61,400	2,142
2017-02-10	2,100	2,129	2,100	2,113	66,900	2,113
2017-02-09	2,093	2,095	2,082	2,091	28,700	2,091
2017-02-08	2,075	2,099	2,062	2,095	48,000	2,095
2017-02-07	2,071	2,077	2,060	2,076	32,900	2,076
2017-02-06	2,072	2,078	2,061	2,071	33,700	2,071
2017-02-03	2,053	2,078	2,053	2,074	52,500	2,074
2017-02-02	2,075	2,085	2,046	2,053	59,500	2,053
2017-02-01	2,035	2,080	2,032	2,074	89,300	2,074
2017-01-31	2,020	2,031	2,020	2,029	31,600	2,029
2017-01-30	2,025	2,031	2,017	2,025	32,500	2,025
2017-01-27	2,028	2,030	2,015	2,021	52,000	2,021
2017-01-26	2,020	2,026	2,008	2,021	40,100	2,021
2017-01-25	2,011	2,023	1,994	2,003	63,300	2,003
2017-01-24	1,998	2,002	1,985	1,996	62,100	1,996
2017-01-23	2,005	2,007	1,988	1,994	58,400	1,994
2017-01-20	2,005	2,023	1,993	2,004	52,900	2,004
2017-01-19	1,990	2,011	1,983	2,005	66,900	2,005
2017-01-18	1,975	1,996	1,970	1,985	83,300	1,985
2017-01-17	1,999	2,000	1,973	1,983	70,200	1,983
2017-01-16	2,027	2,031	1,996	2,006	105,900	2,006
2017-01-13	2,020	2,040	2,020	2,034	58,700	2,034
2017-01-12	2,060	2,060	2,005	2,030	113,400	2,030
2017-01-11	2,045	2,062	2,038	2,060	74,200	2,060
2017-01-10	2,035	2,044	2,023	2,040	62,100	2,040
2017-01-06	2,036	2,045	2,002	2,027	128,100	2,027
2017-01-05	2,047	2,064	2,033	2,047	63,000	2,047
2017-01-04	2,044	2,055	2,026	2,045	72,800	2,045

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05月
日	月	火	水	木	金	土
« 04月30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	31