9946 ミニストップ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,430	1,430	1,408	1,408	49,300	1,408
2020-12-29	1,402	1,439	1,402	1,439	69,200	1,439
2020-12-28	1,401	1,406	1,386	1,396	57,200	1,396
2020-12-25	1,409	1,409	1,399	1,404	22,400	1,404
2020-12-24	1,397	1,409	1,397	1,399	23,400	1,399
2020-12-23	1,396	1,405	1,395	1,397	22,200	1,397
2020-12-22	1,406	1,406	1,394	1,396	32,400	1,396
2020-12-21	1,414	1,417	1,401	1,411	20,400	1,411
2020-12-18	1,416	1,418	1,401	1,418	36,100	1,418
2020-12-17	1,435	1,437	1,401	1,402	32,700	1,402
2020-12-16	1,424	1,434	1,418	1,434	41,500	1,434
2020-12-15	1,394	1,418	1,394	1,416	46,600	1,416
2020-12-14	1,405	1,412	1,395	1,396	58,700	1,396
2020-12-11	1,377	1,402	1,377	1,402	69,400	1,402
2020-12-10	1,385	1,388	1,377	1,378	41,800	1,378
2020-12-09	1,370	1,385	1,366	1,385	37,900	1,385
2020-12-08	1,370	1,375	1,364	1,369	42,800	1,369
2020-12-07	1,372	1,374	1,363	1,370	41,700	1,370
2020-12-04	1,363	1,370	1,356	1,367	34,300	1,367
2020-12-03	1,357	1,368	1,355	1,363	37,700	1,363
2020-12-02	1,360	1,365	1,346	1,357	56,000	1,357
2020-12-01	1,378	1,384	1,345	1,350	52,900	1,350
2020-11-30	1,390	1,390	1,350	1,350	79,500	1,350
2020-11-27	1,384	1,396	1,381	1,390	53,800	1,390
2020-11-26	1,393	1,393	1,381	1,384	39,400	1,384
2020-11-25	1,416	1,416	1,395	1,395	61,300	1,395
2020-11-24	1,418	1,423	1,398	1,400	44,500	1,400
2020-11-20	1,418	1,418	1,400	1,402	37,300	1,402
2020-11-19	1,413	1,421	1,393	1,418	45,400	1,418
2020-11-18	1,420	1,429	1,414	1,417	23,100	1,417
2020-11-17	1,431	1,431	1,410	1,424	35,300	1,424
2020-11-16	1,421	1,439	1,420	1,427	46,400	1,427
2020-11-13	1,440	1,445	1,414	1,421	32,700	1,421
2020-11-12	1,447	1,465	1,437	1,454	63,800	1,454
2020-11-11	1,410	1,447	1,408	1,444	95,300	1,444
2020-11-10	1,392	1,407	1,386	1,405	80,000	1,405
2020-11-09	1,390	1,401	1,376	1,376	63,300	1,376
2020-11-06	1,343	1,375	1,339	1,375	60,600	1,375
2020-11-05	1,325	1,349	1,316	1,339	99,000	1,339
2020-11-04	1,338	1,340	1,319	1,323	49,700	1,323
2020-11-02	1,310	1,339	1,307	1,334	75,900	1,334
2020-10-30	1,351	1,351	1,305	1,307	96,000	1,307
2020-10-29	1,356	1,358	1,341	1,351	54,400	1,351
2020-10-28	1,369	1,369	1,351	1,359	49,800	1,359
2020-10-27	1,385	1,385	1,361	1,372	58,900	1,372
2020-10-26	1,393	1,393	1,375	1,387	56,600	1,387
2020-10-23	1,385	1,397	1,367	1,376	66,100	1,376
2020-10-22	1,410	1,410	1,382	1,384	51,700	1,384
2020-10-21	1,390	1,409	1,390	1,405	48,700	1,405
2020-10-20	1,410	1,414	1,380	1,385	87,400	1,385
2020-10-19	1,410	1,422	1,406	1,410	40,400	1,410
2020-10-16	1,418	1,424	1,409	1,409	38,700	1,409
2020-10-15	1,425	1,438	1,410	1,417	66,200	1,417
2020-10-14	1,440	1,449	1,423	1,431	46,800	1,431
2020-10-13	1,464	1,465	1,440	1,440	58,100	1,440
2020-10-12	1,455	1,476	1,446	1,467	53,900	1,467
2020-10-09	1,480	1,480	1,452	1,452	72,600	1,452
2020-10-08	1,500	1,500	1,462	1,467	113,500	1,467
2020-10-07	1,510	1,510	1,497	1,503	27,400	1,503
2020-10-06	1,492	1,517	1,491	1,514	53,800	1,514
2020-10-05	1,472	1,498	1,472	1,492	50,900	1,492
2020-10-02	1,493	1,495	1,452	1,456	55,800	1,456
2020-09-30	1,509	1,510	1,478	1,478	49,300	1,478
2020-09-29	1,500	1,510	1,482	1,505	60,800	1,505
2020-09-28	1,515	1,525	1,502	1,517	82,000	1,517
2020-09-25	1,537	1,542	1,515	1,515	53,700	1,515
2020-09-24	1,514	1,530	1,511	1,528	44,300	1,528
2020-09-23	1,499	1,527	1,496	1,524	49,700	1,524
2020-09-18	1,535	1,541	1,528	1,536	74,200	1,536
2020-09-17	1,514	1,528	1,505	1,525	52,700	1,525
2020-09-16	1,514	1,514	1,503	1,510	35,600	1,510
2020-09-15	1,513	1,513	1,485	1,510	48,000	1,510
2020-09-14	1,496	1,511	1,491	1,508	54,200	1,508
2020-09-11	1,499	1,501	1,481	1,495	50,700	1,495
2020-09-10	1,493	1,497	1,472	1,490	45,500	1,490
2020-09-09	1,470	1,486	1,457	1,484	70,800	1,484
2020-09-08	1,458	1,471	1,457	1,471	47,000	1,471
2020-09-07	1,462	1,471	1,455	1,458	47,500	1,458
2020-09-04	1,466	1,475	1,459	1,469	70,400	1,469
2020-09-03	1,488	1,489	1,468	1,470	73,600	1,470
2020-09-02	1,478	1,495	1,469	1,486	87,100	1,486
2020-09-01	1,508	1,508	1,475	1,478	83,500	1,478
2020-08-31	1,505	1,538	1,504	1,514	119,800	1,514
2020-08-28	1,525	1,528	1,479	1,498	395,900	1,498
2020-08-27	1,523	1,548	1,516	1,545	433,200	1,545
2020-08-26	1,555	1,563	1,517	1,522	234,000	1,522
2020-08-25	1,556	1,570	1,548	1,561	130,500	1,561
2020-08-24	1,555	1,558	1,542	1,545	173,700	1,545
2020-08-21	1,547	1,550	1,538	1,539	206,900	1,539
2020-08-20	1,541	1,550	1,536	1,537	105,000	1,537
2020-08-19	1,533	1,552	1,531	1,537	86,900	1,537
2020-08-18	1,526	1,568	1,526	1,555	87,900	1,555
2020-08-17	1,524	1,542	1,520	1,525	123,400	1,525
2020-08-14	1,530	1,542	1,513	1,517	192,600	1,517
2020-08-13	1,546	1,553	1,512	1,536	123,600	1,536
2020-08-12	1,530	1,557	1,513	1,546	87,800	1,546
2020-08-11	1,498	1,531	1,495	1,530	137,000	1,530
2020-08-07	1,489	1,491	1,477	1,484	182,000	1,484
2020-08-06	1,490	1,500	1,489	1,489	48,100	1,489
2020-08-05	1,495	1,505	1,477	1,488	59,900	1,488
2020-08-04	1,461	1,502	1,461	1,496	54,600	1,496
2020-08-03	1,455	1,476	1,451	1,457	64,100	1,457
2020-07-31	1,460	1,460	1,444	1,448	82,500	1,448
2020-07-30	1,492	1,492	1,466	1,466	44,500	1,466
2020-07-29	1,502	1,505	1,491	1,492	50,300	1,492
2020-07-28	1,530	1,534	1,502	1,502	57,300	1,502
2020-07-27	1,521	1,554	1,507	1,550	49,600	1,550
2020-07-22	1,576	1,576	1,543	1,543	44,100	1,543
2020-07-21	1,549	1,589	1,545	1,587	52,500	1,587
2020-07-20	1,555	1,555	1,540	1,544	31,500	1,544
2020-07-17	1,568	1,568	1,540	1,545	26,600	1,545
2020-07-16	1,546	1,569	1,546	1,561	37,000	1,561
2020-07-15	1,535	1,547	1,528	1,546	34,100	1,546
2020-07-14	1,520	1,537	1,517	1,535	28,000	1,535
2020-07-13	1,503	1,538	1,503	1,538	47,900	1,538
2020-07-10	1,522	1,522	1,490	1,492	65,600	1,492
2020-07-09	1,435	1,531	1,419	1,526	166,300	1,526
2020-07-08	1,450	1,467	1,434	1,435	51,100	1,435
2020-07-07	1,450	1,457	1,439	1,455	40,300	1,455
2020-07-06	1,400	1,453	1,400	1,453	44,500	1,453
2020-07-03	1,425	1,438	1,405	1,422	43,000	1,422
2020-07-02	1,463	1,471	1,412	1,421	105,300	1,421
2020-07-01	1,510	1,512	1,464	1,464	51,100	1,464
2020-06-30	1,511	1,528	1,509	1,510	41,400	1,510
2020-06-29	1,495	1,518	1,491	1,510	30,000	1,510
2020-06-26	1,495	1,506	1,493	1,500	22,700	1,500
2020-06-25	1,490	1,501	1,482	1,490	35,900	1,490
2020-06-24	1,501	1,506	1,482	1,490	33,900	1,490
2020-06-23	1,505	1,514	1,497	1,501	24,400	1,501
2020-06-22	1,502	1,514	1,490	1,499	25,400	1,499
2020-06-19	1,523	1,527	1,501	1,501	53,700	1,501
2020-06-18	1,535	1,535	1,519	1,523	21,600	1,523
2020-06-17	1,555	1,555	1,530	1,535	18,400	1,535
2020-06-16	1,553	1,562	1,535	1,555	30,000	1,555
2020-06-15	1,529	1,553	1,529	1,530	19,400	1,530
2020-06-12	1,516	1,534	1,507	1,529	39,600	1,529
2020-06-11	1,560	1,560	1,542	1,547	21,500	1,547
2020-06-10	1,573	1,573	1,558	1,567	27,000	1,567
2020-06-09	1,599	1,599	1,576	1,580	31,200	1,580
2020-06-08	1,597	1,600	1,584	1,599	33,700	1,599
2020-06-05	1,590	1,590	1,570	1,590	30,000	1,590
2020-06-04	1,562	1,590	1,560	1,590	55,200	1,590
2020-06-03	1,560	1,561	1,550	1,561	27,600	1,561
2020-06-02	1,534	1,558	1,521	1,556	41,200	1,556
2020-06-01	1,515	1,530	1,500	1,530	25,500	1,530
2020-05-29	1,530	1,540	1,509	1,515	40,500	1,515
2020-05-28	1,517	1,538	1,506	1,534	67,900	1,534
2020-05-27	1,501	1,518	1,483	1,517	49,900	1,517
2020-05-26	1,493	1,501	1,482	1,501	38,800	1,501
2020-05-25	1,500	1,500	1,474	1,482	37,100	1,482
2020-05-22	1,481	1,486	1,467	1,474	27,300	1,474
2020-05-21	1,482	1,486	1,468	1,475	36,100	1,475
2020-05-20	1,479	1,485	1,470	1,482	29,500	1,482
2020-05-19	1,480	1,485	1,468	1,479	33,700	1,479
2020-05-18	1,465	1,477	1,453	1,470	27,600	1,470
2020-05-15	1,455	1,466	1,451	1,458	45,200	1,458
2020-05-14	1,481	1,481	1,450	1,450	43,100	1,450
2020-05-13	1,498	1,498	1,474	1,486	45,100	1,486
2020-05-12	1,528	1,531	1,503	1,505	32,600	1,505
2020-05-11	1,501	1,523	1,497	1,523	38,100	1,523
2020-05-08	1,509	1,513	1,484	1,496	49,800	1,496
2020-05-07	1,495	1,504	1,490	1,495	43,800	1,495
2020-05-01	1,490	1,504	1,478	1,497	66,600	1,497
2020-04-30	1,495	1,500	1,476	1,491	43,600	1,491
2020-04-28	1,462	1,490	1,448	1,479	43,000	1,479
2020-04-27	1,461	1,466	1,443	1,460	30,900	1,460
2020-04-24	1,448	1,460	1,425	1,456	38,200	1,456
2020-04-23	1,425	1,445	1,417	1,445	40,800	1,445
2020-04-22	1,456	1,463	1,431	1,432	43,900	1,432
2020-04-21	1,445	1,461	1,440	1,459	48,400	1,459
2020-04-20	1,461	1,475	1,447	1,447	33,200	1,447
2020-04-17	1,475	1,480	1,440	1,453	42,500	1,453
2020-04-16	1,426	1,471	1,424	1,471	47,700	1,471
2020-04-15	1,455	1,458	1,420	1,429	64,300	1,429
2020-04-14	1,422	1,459	1,422	1,457	45,600	1,457
2020-04-13	1,426	1,447	1,403	1,423	65,500	1,423
2020-04-10	1,443	1,456	1,390	1,452	60,000	1,452
2020-04-09	1,396	1,461	1,379	1,430	98,700	1,430
2020-04-08	1,385	1,430	1,377	1,426	94,000	1,426
2020-04-07	1,464	1,467	1,398	1,424	50,500	1,424
2020-04-06	1,375	1,455	1,373	1,449	49,600	1,449
2020-04-03	1,380	1,433	1,380	1,405	55,700	1,405
2020-04-02	1,402	1,445	1,392	1,397	55,500	1,397
2020-04-01	1,450	1,450	1,391	1,411	79,100	1,411
2020-03-31	1,490	1,496	1,438	1,456	77,800	1,456
2020-03-30	1,469	1,488	1,453	1,482	104,900	1,482
2020-03-27	1,500	1,509	1,463	1,499	127,600	1,499
2020-03-26	1,451	1,482	1,410	1,477	67,000	1,477
2020-03-25	1,439	1,477	1,415	1,477	86,300	1,477
2020-03-24	1,444	1,444	1,392	1,424	69,000	1,424
2020-03-23	1,444	1,447	1,331	1,393	131,600	1,393
2020-03-19	1,331	1,474	1,328	1,474	187,600	1,474
2020-03-18	1,265	1,381	1,265	1,301	202,300	1,301
2020-03-17	1,127	1,267	1,119	1,260	219,600	1,260
2020-03-16	1,173	1,201	1,150	1,154	96,800	1,154
2020-03-13	1,183	1,200	1,123	1,156	161,600	1,156
2020-03-12	1,283	1,288	1,224	1,243	166,000	1,243
2020-03-11	1,297	1,331	1,297	1,313	75,800	1,313
2020-03-10	1,265	1,297	1,232	1,297	115,800	1,297
2020-03-09	1,361	1,366	1,300	1,318	132,800	1,318
2020-03-06	1,422	1,425	1,380	1,388	108,500	1,388
2020-03-05	1,426	1,437	1,418	1,433	72,700	1,433
2020-03-04	1,430	1,435	1,397	1,411	139,200	1,411
2020-03-03	1,516	1,516	1,456	1,460	101,500	1,460
2020-03-02	1,423	1,503	1,418	1,488	162,900	1,488
2020-02-28	1,421	1,447	1,413	1,433	148,600	1,433
2020-02-27	1,474	1,480	1,424	1,451	222,300	1,451
2020-02-26	1,495	1,507	1,479	1,494	296,900	1,494
2020-02-25	1,467	1,509	1,453	1,495	172,500	1,495
2020-02-21	1,517	1,517	1,494	1,497	164,600	1,497
2020-02-20	1,539	1,550	1,522	1,522	150,900	1,522
2020-02-19	1,500	1,555	1,498	1,523	216,900	1,523
2020-02-18	1,595	1,595	1,575	1,580	76,800	1,580
2020-02-17	1,563	1,600	1,554	1,597	103,600	1,597
2020-02-14	1,575	1,583	1,559	1,581	99,500	1,581
2020-02-13	1,588	1,588	1,568	1,577	82,500	1,577
2020-02-12	1,611	1,611	1,576	1,582	90,600	1,582
2020-02-10	1,619	1,619	1,606	1,611	66,300	1,611
2020-02-07	1,655	1,662	1,622	1,624	105,900	1,624
2020-02-06	1,600	1,656	1,597	1,647	214,900	1,647
2020-02-05	1,572	1,589	1,559	1,584	83,300	1,584
2020-02-04	1,527	1,560	1,521	1,559	72,400	1,559
2020-02-03	1,530	1,540	1,521	1,534	77,800	1,534
2020-01-31	1,540	1,553	1,533	1,544	72,500	1,544
2020-01-30	1,548	1,558	1,530	1,541	50,200	1,541
2020-01-29	1,560	1,563	1,546	1,548	41,500	1,548
2020-01-28	1,565	1,567	1,553	1,557	60,000	1,557
2020-01-27	1,542	1,576	1,535	1,572	71,300	1,572
2020-01-24	1,574	1,574	1,558	1,565	49,600	1,565
2020-01-23	1,563	1,574	1,549	1,574	62,800	1,574
2020-01-22	1,544	1,556	1,536	1,556	45,300	1,556
2020-01-21	1,547	1,552	1,528	1,538	55,100	1,538
2020-01-20	1,564	1,570	1,546	1,547	46,500	1,547
2020-01-17	1,570	1,583	1,563	1,565	88,600	1,565
2020-01-16	1,551	1,564	1,543	1,554	50,400	1,554
2020-01-15	1,527	1,540	1,522	1,539	79,800	1,539
2020-01-14	1,570	1,571	1,527	1,538	95,800	1,538
2020-01-10	1,554	1,573	1,554	1,570	93,100	1,570
2020-01-09	1,518	1,553	1,518	1,547	113,300	1,547
2020-01-08	1,493	1,514	1,480	1,510	79,200	1,510
2020-01-07	1,490	1,499	1,487	1,493	56,600	1,493
2020-01-06	1,468	1,491	1,468	1,479	82,300	1,479

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