9946 ミニストップ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,476	1,483	1,468	1,468	49,100	1,468
2019-12-27	1,460	1,492	1,457	1,485	78,600	1,485
2019-12-26	1,440	1,451	1,440	1,451	44,900	1,451
2019-12-25	1,458	1,460	1,437	1,440	50,000	1,440
2019-12-24	1,465	1,476	1,454	1,458	59,300	1,458
2019-12-23	1,460	1,468	1,457	1,466	35,600	1,466
2019-12-20	1,465	1,467	1,452	1,466	55,300	1,466
2019-12-19	1,475	1,481	1,464	1,464	42,200	1,464
2019-12-18	1,474	1,475	1,466	1,475	39,200	1,475
2019-12-17	1,477	1,479	1,471	1,476	51,600	1,476
2019-12-16	1,442	1,471	1,442	1,470	73,400	1,470
2019-12-13	1,457	1,462	1,441	1,444	68,800	1,444
2019-12-12	1,450	1,451	1,434	1,437	54,100	1,437
2019-12-11	1,460	1,460	1,442	1,447	60,700	1,447
2019-12-10	1,478	1,478	1,460	1,462	48,600	1,462
2019-12-09	1,489	1,493	1,462	1,468	76,100	1,468
2019-12-06	1,481	1,488	1,478	1,482	57,700	1,482
2019-12-05	1,479	1,491	1,474	1,483	54,500	1,483
2019-12-04	1,446	1,472	1,438	1,472	130,800	1,472
2019-12-03	1,468	1,468	1,450	1,452	71,900	1,452
2019-12-02	1,470	1,479	1,469	1,472	46,400	1,472
2019-11-29	1,490	1,491	1,468	1,472	42,700	1,472
2019-11-28	1,490	1,491	1,480	1,482	33,200	1,482
2019-11-27	1,482	1,495	1,479	1,488	30,700	1,488
2019-11-26	1,501	1,504	1,485	1,487	36,400	1,487
2019-11-25	1,499	1,503	1,487	1,493	44,200	1,493
2019-11-22	1,480	1,505	1,479	1,488	74,000	1,488
2019-11-21	1,489	1,494	1,460	1,479	72,400	1,479
2019-11-20	1,492	1,492	1,478	1,484	51,000	1,484
2019-11-19	1,493	1,501	1,486	1,495	37,000	1,495
2019-11-18	1,513	1,515	1,487	1,489	72,600	1,489
2019-11-15	1,516	1,520	1,507	1,513	38,600	1,513
2019-11-14	1,520	1,520	1,495	1,499	64,000	1,499
2019-11-13	1,540	1,542	1,517	1,521	56,400	1,521
2019-11-12	1,524	1,539	1,524	1,535	63,500	1,535
2019-11-11	1,530	1,548	1,522	1,522	77,900	1,522
2019-11-08	1,529	1,531	1,514	1,520	72,800	1,520
2019-11-07	1,485	1,536	1,485	1,519	199,100	1,519
2019-11-06	1,480	1,489	1,480	1,486	62,400	1,486
2019-11-05	1,455	1,485	1,455	1,485	73,600	1,485
2019-11-01	1,452	1,463	1,448	1,454	43,300	1,454
2019-10-31	1,470	1,476	1,457	1,457	38,200	1,457
2019-10-30	1,475	1,480	1,463	1,464	78,200	1,464
2019-10-29	1,482	1,487	1,471	1,473	67,500	1,473
2019-10-28	1,484	1,486	1,472	1,479	46,600	1,479
2019-10-25	1,497	1,497	1,482	1,482	46,600	1,482
2019-10-24	1,492	1,497	1,483	1,486	48,100	1,486
2019-10-23	1,470	1,488	1,462	1,484	76,000	1,484
2019-10-21	1,469	1,473	1,463	1,469	57,400	1,469
2019-10-18	1,454	1,476	1,453	1,453	118,200	1,453
2019-10-17	1,472	1,472	1,440	1,442	100,700	1,442
2019-10-16	1,490	1,498	1,477	1,478	118,300	1,478
2019-10-15	1,457	1,486	1,443	1,480	230,200	1,480
2019-10-11	1,428	1,447	1,419	1,447	157,500	1,447
2019-10-10	1,436	1,460	1,412	1,428	255,300	1,428
2019-10-09	1,415	1,424	1,405	1,406	76,600	1,406
2019-10-08	1,401	1,431	1,401	1,418	113,600	1,418
2019-10-07	1,394	1,405	1,374	1,400	97,900	1,400
2019-10-04	1,395	1,395	1,378	1,394	88,700	1,394
2019-10-03	1,411	1,411	1,396	1,401	92,700	1,401
2019-10-02	1,411	1,426	1,405	1,416	52,300	1,416
2019-10-01	1,391	1,418	1,384	1,413	69,600	1,413
2019-09-30	1,400	1,404	1,389	1,391	85,200	1,391
2019-09-27	1,439	1,439	1,404	1,414	103,800	1,414
2019-09-26	1,436	1,453	1,428	1,431	88,600	1,431
2019-09-25	1,430	1,455	1,429	1,431	80,600	1,431
2019-09-24	1,409	1,446	1,406	1,431	119,600	1,431
2019-09-20	1,422	1,422	1,404	1,409	108,600	1,409
2019-09-19	1,403	1,428	1,403	1,421	115,600	1,421
2019-09-18	1,456	1,459	1,410	1,411	124,700	1,411
2019-09-17	1,451	1,456	1,440	1,451	155,700	1,451
2019-09-13	1,455	1,468	1,445	1,462	114,100	1,462
2019-09-12	1,444	1,463	1,443	1,448	147,600	1,448
2019-09-11	1,419	1,442	1,419	1,439	132,400	1,439
2019-09-10	1,389	1,415	1,385	1,413	116,600	1,413
2019-09-09	1,360	1,388	1,360	1,385	100,200	1,385
2019-09-06	1,384	1,389	1,357	1,360	105,900	1,360
2019-09-05	1,357	1,397	1,355	1,383	123,400	1,383
2019-09-04	1,385	1,386	1,351	1,356	134,800	1,356
2019-09-03	1,385	1,406	1,381	1,397	71,400	1,397
2019-09-02	1,431	1,437	1,385	1,388	146,400	1,388
2019-08-30	1,428	1,447	1,428	1,443	147,000	1,443
2019-08-29	1,419	1,431	1,409	1,425	190,300	1,425
2019-08-28	1,441	1,450	1,432	1,433	314,200	1,433
2019-08-27	1,449	1,459	1,443	1,443	194,400	1,443
2019-08-26	1,435	1,457	1,434	1,437	247,300	1,437
2019-08-23	1,449	1,460	1,444	1,456	208,700	1,456
2019-08-22	1,450	1,454	1,440	1,440	151,200	1,440
2019-08-21	1,454	1,455	1,445	1,446	98,300	1,446
2019-08-20	1,465	1,468	1,453	1,463	106,200	1,463
2019-08-19	1,435	1,462	1,435	1,462	177,600	1,462
2019-08-16	1,431	1,440	1,427	1,429	79,600	1,429
2019-08-15	1,415	1,438	1,411	1,431	97,400	1,431
2019-08-14	1,433	1,445	1,424	1,440	114,900	1,440
2019-08-13	1,434	1,439	1,418	1,424	107,400	1,424
2019-08-09	1,440	1,445	1,437	1,442	66,600	1,442
2019-08-08	1,442	1,453	1,429	1,435	109,900	1,435
2019-08-07	1,427	1,443	1,417	1,437	90,100	1,437
2019-08-06	1,408	1,430	1,378	1,427	142,500	1,427
2019-08-05	1,438	1,446	1,411	1,441	134,400	1,441
2019-08-02	1,460	1,464	1,440	1,447	134,100	1,447
2019-08-01	1,476	1,483	1,466	1,476	125,400	1,476
2019-07-31	1,500	1,504	1,491	1,491	55,400	1,491
2019-07-30	1,495	1,509	1,494	1,508	78,700	1,508
2019-07-29	1,483	1,500	1,483	1,491	65,400	1,491
2019-07-26	1,490	1,490	1,474	1,483	123,400	1,483
2019-07-25	1,508	1,510	1,493	1,495	85,700	1,495
2019-07-24	1,523	1,523	1,507	1,509	50,400	1,509
2019-07-23	1,507	1,529	1,502	1,518	48,100	1,518
2019-07-22	1,510	1,517	1,500	1,507	39,100	1,507
2019-07-19	1,500	1,521	1,490	1,518	66,900	1,518
2019-07-18	1,535	1,535	1,500	1,500	130,600	1,500
2019-07-17	1,553	1,553	1,536	1,537	73,800	1,537
2019-07-16	1,580	1,580	1,551	1,554	93,400	1,554
2019-07-12	1,577	1,593	1,576	1,586	60,000	1,586
2019-07-11	1,567	1,589	1,567	1,575	47,900	1,575
2019-07-10	1,571	1,576	1,562	1,565	77,200	1,565
2019-07-09	1,578	1,610	1,570	1,571	87,200	1,571
2019-07-08	1,594	1,598	1,555	1,578	176,600	1,578
2019-07-05	1,632	1,643	1,611	1,633	52,000	1,633
2019-07-04	1,619	1,633	1,615	1,629	45,700	1,629
2019-07-03	1,591	1,634	1,587	1,611	92,800	1,611
2019-07-02	1,571	1,594	1,565	1,590	61,800	1,590
2019-07-01	1,560	1,579	1,541	1,571	64,800	1,571
2019-06-28	1,550	1,564	1,546	1,549	40,800	1,549
2019-06-27	1,560	1,565	1,539	1,554	63,500	1,554
2019-06-26	1,557	1,575	1,556	1,560	28,100	1,560
2019-06-25	1,565	1,578	1,557	1,559	46,500	1,559
2019-06-24	1,568	1,572	1,558	1,561	39,000	1,561
2019-06-21	1,568	1,574	1,546	1,565	141,800	1,565
2019-06-20	1,594	1,594	1,565	1,567	70,000	1,567
2019-06-19	1,585	1,599	1,581	1,591	54,100	1,591
2019-06-18	1,606	1,618	1,586	1,586	48,800	1,586
2019-06-17	1,605	1,610	1,594	1,594	37,300	1,594
2019-06-14	1,601	1,610	1,591	1,605	34,200	1,605
2019-06-13	1,611	1,611	1,593	1,605	61,100	1,605
2019-06-12	1,621	1,625	1,612	1,612	31,700	1,612
2019-06-11	1,624	1,627	1,616	1,624	56,000	1,624
2019-06-10	1,637	1,637	1,602	1,625	110,000	1,625
2019-06-07	1,665	1,665	1,632	1,635	51,000	1,635
2019-06-06	1,656	1,659	1,642	1,653	39,200	1,653
2019-06-05	1,650	1,665	1,632	1,661	41,600	1,661
2019-06-04	1,610	1,629	1,609	1,627	40,600	1,627
2019-06-03	1,599	1,612	1,574	1,600	52,500	1,600
2019-05-31	1,652	1,655	1,614	1,615	62,500	1,615
2019-05-30	1,680	1,680	1,646	1,651	50,900	1,651
2019-05-29	1,700	1,700	1,676	1,681	44,700	1,681
2019-05-28	1,717	1,717	1,698	1,707	82,200	1,707
2019-05-27	1,716	1,722	1,710	1,717	35,200	1,717
2019-05-24	1,711	1,719	1,704	1,716	45,100	1,716
2019-05-23	1,692	1,714	1,692	1,709	30,000	1,709
2019-05-22	1,704	1,713	1,692	1,692	30,100	1,692
2019-05-21	1,693	1,702	1,691	1,701	30,400	1,701
2019-05-20	1,680	1,696	1,676	1,689	38,700	1,689
2019-05-17	1,660	1,688	1,652	1,680	43,900	1,680
2019-05-16	1,655	1,659	1,638	1,655	51,000	1,655
2019-05-15	1,670	1,670	1,643	1,655	63,500	1,655
2019-05-14	1,668	1,676	1,654	1,669	64,500	1,669
2019-05-13	1,700	1,710	1,684	1,686	47,300	1,686
2019-05-10	1,689	1,719	1,687	1,704	54,700	1,704
2019-05-09	1,691	1,691	1,669	1,684	63,100	1,684
2019-05-08	1,725	1,725	1,694	1,698	75,800	1,698
2019-05-07	1,740	1,760	1,730	1,731	55,000	1,731
2019-04-26	1,753	1,758	1,734	1,752	37,100	1,752
2019-04-25	1,727	1,763	1,727	1,757	82,700	1,757
2019-04-24	1,757	1,764	1,718	1,723	133,300	1,723
2019-04-23	1,759	1,770	1,739	1,765	109,500	1,765
2019-04-22	1,722	1,762	1,720	1,761	71,300	1,761
2019-04-19	1,729	1,738	1,717	1,721	55,800	1,721
2019-04-18	1,740	1,747	1,730	1,734	63,600	1,734
2019-04-17	1,762	1,768	1,745	1,749	103,100	1,749
2019-04-16	1,771	1,789	1,768	1,780	59,900	1,780
2019-04-15	1,765	1,780	1,760	1,775	74,400	1,775
2019-04-12	1,785	1,786	1,753	1,763	93,600	1,763
2019-04-11	1,740	1,812	1,740	1,798	206,400	1,798
2019-04-10	1,740	1,760	1,730	1,737	97,800	1,737
2019-04-09	1,767	1,767	1,742	1,746	69,800	1,746
2019-04-08	1,775	1,780	1,753	1,755	60,700	1,755
2019-04-05	1,754	1,798	1,754	1,776	184,200	1,776
2019-04-04	1,743	1,751	1,735	1,750	51,000	1,750
2019-04-03	1,721	1,740	1,712	1,735	45,600	1,735
2019-04-02	1,750	1,760	1,722	1,722	40,600	1,722
2019-04-01	1,724	1,746	1,724	1,743	57,000	1,743
2019-03-29	1,698	1,718	1,698	1,714	46,100	1,714
2019-03-28	1,715	1,723	1,696	1,698	63,900	1,698
2019-03-27	1,722	1,730	1,716	1,716	70,600	1,716
2019-03-26	1,680	1,710	1,678	1,710	122,800	1,710
2019-03-25	1,700	1,700	1,663	1,668	91,900	1,668
2019-03-22	1,716	1,718	1,700	1,702	92,100	1,702
2019-03-20	1,750	1,753	1,716	1,719	91,200	1,719
2019-03-19	1,780	1,780	1,751	1,751	87,500	1,751
2019-03-18	1,773	1,783	1,764	1,781	44,200	1,781
2019-03-15	1,758	1,778	1,755	1,769	76,200	1,769
2019-03-14	1,776	1,788	1,759	1,759	57,700	1,759
2019-03-13	1,798	1,808	1,774	1,775	75,900	1,775
2019-03-12	1,776	1,802	1,776	1,796	72,900	1,796
2019-03-11	1,751	1,772	1,750	1,770	62,800	1,770
2019-03-08	1,771	1,773	1,750	1,751	137,700	1,751
2019-03-07	1,783	1,802	1,774	1,785	96,800	1,785
2019-03-06	1,807	1,807	1,783	1,788	115,800	1,788
2019-03-05	1,825	1,827	1,808	1,818	106,900	1,818
2019-03-04	1,868	1,875	1,838	1,843	100,000	1,843
2019-03-01	1,896	1,896	1,866	1,868	104,200	1,868
2019-02-28	1,897	1,912	1,892	1,900	108,700	1,900
2019-02-27	1,870	1,898	1,867	1,894	106,900	1,894
2019-02-26	1,894	1,896	1,866	1,867	195,100	1,867
2019-02-25	1,920	1,924	1,909	1,919	282,200	1,919
2019-02-22	1,924	1,934	1,914	1,921	111,500	1,921
2019-02-21	1,930	1,937	1,910	1,933	191,300	1,933
2019-02-20	1,930	1,930	1,911	1,917	182,200	1,917
2019-02-19	1,902	1,919	1,892	1,914	190,000	1,914
2019-02-18	1,908	1,920	1,900	1,903	239,600	1,903
2019-02-15	1,933	1,934	1,910	1,934	135,900	1,934
2019-02-14	1,937	1,949	1,933	1,935	82,800	1,935
2019-02-13	1,950	1,953	1,932	1,937	76,500	1,937
2019-02-12	1,954	1,957	1,931	1,941	98,800	1,941
2019-02-08	1,918	1,944	1,910	1,929	98,200	1,929
2019-02-07	1,961	1,961	1,925	1,931	149,500	1,931
2019-02-06	1,989	1,989	1,956	1,961	92,500	1,961
2019-02-05	1,978	1,989	1,967	1,980	92,700	1,980
2019-02-04	1,936	1,973	1,925	1,970	190,200	1,970
2019-02-01	1,948	1,952	1,935	1,944	75,000	1,944
2019-01-31	1,983	1,992	1,950	1,955	116,700	1,955
2019-01-30	1,984	1,987	1,968	1,968	81,700	1,968
2019-01-29	1,988	1,988	1,970	1,979	130,800	1,979
2019-01-28	2,002	2,010	1,996	1,996	69,000	1,996
2019-01-25	2,000	2,010	1,990	1,997	63,500	1,997
2019-01-24	2,010	2,015	2,000	2,000	45,400	2,000
2019-01-23	2,003	2,018	1,998	2,012	54,300	2,012
2019-01-22	2,018	2,031	2,006	2,006	39,700	2,006
2019-01-21	2,005	2,019	1,997	2,009	44,600	2,009
2019-01-18	2,007	2,017	2,000	2,004	49,100	2,004
2019-01-17	1,997	2,008	1,994	2,008	49,400	2,008
2019-01-16	1,999	2,005	1,984	1,994	43,700	1,994
2019-01-15	1,992	2,008	1,981	1,998	68,200	1,998
2019-01-11	2,000	2,012	1,991	2,001	76,400	2,001
2019-01-10	2,005	2,022	1,975	2,014	109,800	2,014
2019-01-09	2,040	2,065	2,023	2,034	92,900	2,034
2019-01-08	2,062	2,067	2,037	2,045	43,800	2,045
2019-01-07	2,100	2,110	2,054	2,055	82,400	2,055
2019-01-04	2,046	2,116	2,018	2,050	134,300	2,050

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