ミニストップ(9946)の株価時系列情報
ミニストップ(9946)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,635 | 1,645 | 1,635 | 1,643 | 53,700 |
| 2013/12/27 | 1,617 | 1,629 | 1,617 | 1,629 | 57,300 |
| 2013/12/26 | 1,603 | 1,621 | 1,601 | 1,616 | 41,500 |
| 2013/12/25 | 1,601 | 1,605 | 1,586 | 1,590 | 87,500 |
| 2013/12/24 | 1,612 | 1,619 | 1,600 | 1,605 | 52,600 |
| 2013/12/20 | 1,620 | 1,625 | 1,607 | 1,616 | 37,900 |
| 2013/12/19 | 1,615 | 1,630 | 1,614 | 1,626 | 125,500 |
| 2013/12/18 | 1,599 | 1,618 | 1,593 | 1,614 | 97,700 |
| 2013/12/17 | 1,580 | 1,600 | 1,580 | 1,600 | 87,800 |
| 2013/12/16 | 1,598 | 1,600 | 1,572 | 1,575 | 89,500 |
| 2013/12/13 | 1,588 | 1,597 | 1,586 | 1,593 | 89,300 |
| 2013/12/12 | 1,585 | 1,587 | 1,577 | 1,585 | 54,600 |
| 2013/12/11 | 1,565 | 1,590 | 1,562 | 1,585 | 116,000 |
| 2013/12/10 | 1,561 | 1,565 | 1,557 | 1,565 | 84,000 |
| 2013/12/09 | 1,558 | 1,559 | 1,554 | 1,559 | 37,500 |
| 2013/12/06 | 1,557 | 1,557 | 1,548 | 1,552 | 42,200 |
| 2013/12/05 | 1,555 | 1,560 | 1,551 | 1,552 | 39,100 |
| 2013/12/04 | 1,557 | 1,560 | 1,551 | 1,555 | 52,400 |
| 2013/12/03 | 1,561 | 1,563 | 1,556 | 1,557 | 48,600 |
| 2013/12/02 | 1,558 | 1,560 | 1,556 | 1,556 | 29,900 |
| 2013/11/29 | 1,561 | 1,562 | 1,554 | 1,556 | 38,900 |
| 2013/11/28 | 1,564 | 1,564 | 1,557 | 1,562 | 26,700 |
| 2013/11/27 | 1,563 | 1,566 | 1,554 | 1,564 | 78,600 |
| 2013/11/26 | 1,554 | 1,570 | 1,554 | 1,568 | 109,700 |
| 2013/11/25 | 1,560 | 1,566 | 1,553 | 1,554 | 46,300 |
| 2013/11/22 | 1,563 | 1,569 | 1,555 | 1,559 | 52,400 |
| 2013/11/21 | 1,550 | 1,564 | 1,550 | 1,560 | 44,700 |
| 2013/11/20 | 1,554 | 1,565 | 1,547 | 1,556 | 58,500 |
| 2013/11/19 | 1,557 | 1,576 | 1,554 | 1,554 | 93,900 |
| 2013/11/18 | 1,564 | 1,566 | 1,553 | 1,563 | 60,000 |
| 2013/11/15 | 1,564 | 1,569 | 1,560 | 1,562 | 66,400 |
| 2013/11/14 | 1,566 | 1,566 | 1,546 | 1,551 | 65,900 |
| 2013/11/13 | 1,565 | 1,569 | 1,556 | 1,556 | 37,800 |
| 2013/11/12 | 1,554 | 1,569 | 1,553 | 1,561 | 65,600 |
| 2013/11/11 | 1,558 | 1,558 | 1,548 | 1,553 | 29,000 |
| 2013/11/08 | 1,547 | 1,558 | 1,542 | 1,552 | 52,200 |
| 2013/11/07 | 1,554 | 1,554 | 1,541 | 1,547 | 27,100 |
| 2013/11/06 | 1,544 | 1,557 | 1,535 | 1,547 | 57,400 |
| 2013/11/05 | 1,539 | 1,549 | 1,534 | 1,537 | 32,100 |
| 2013/11/01 | 1,533 | 1,536 | 1,520 | 1,527 | 25,300 |
| 2013/10/31 | 1,544 | 1,550 | 1,531 | 1,533 | 32,300 |
| 2013/10/30 | 1,545 | 1,550 | 1,538 | 1,538 | 28,600 |
| 2013/10/29 | 1,542 | 1,546 | 1,535 | 1,541 | 15,700 |
| 2013/10/28 | 1,541 | 1,548 | 1,537 | 1,546 | 27,700 |
| 2013/10/25 | 1,558 | 1,558 | 1,536 | 1,537 | 27,000 |
| 2013/10/24 | 1,543 | 1,555 | 1,536 | 1,553 | 23,000 |
| 2013/10/23 | 1,555 | 1,560 | 1,540 | 1,543 | 51,900 |
| 2013/10/22 | 1,548 | 1,555 | 1,544 | 1,555 | 30,900 |
| 2013/10/21 | 1,538 | 1,548 | 1,537 | 1,545 | 19,100 |
| 2013/10/18 | 1,541 | 1,547 | 1,532 | 1,536 | 42,200 |
| 2013/10/17 | 1,554 | 1,556 | 1,542 | 1,548 | 38,200 |
| 2013/10/16 | 1,544 | 1,553 | 1,536 | 1,548 | 33,400 |
| 2013/10/15 | 1,537 | 1,558 | 1,534 | 1,547 | 49,400 |
| 2013/10/11 | 1,515 | 1,545 | 1,515 | 1,539 | 64,400 |
| 2013/10/10 | 1,513 | 1,530 | 1,505 | 1,514 | 80,800 |
| 2013/10/09 | 1,490 | 1,507 | 1,486 | 1,506 | 56,000 |
| 2013/10/08 | 1,495 | 1,510 | 1,491 | 1,491 | 77,700 |
| 2013/10/07 | 1,504 | 1,524 | 1,496 | 1,497 | 68,300 |
| 2013/10/04 | 1,513 | 1,523 | 1,500 | 1,504 | 72,600 |
| 2013/10/03 | 1,509 | 1,534 | 1,506 | 1,518 | 95,000 |
| 2013/10/02 | 1,520 | 1,525 | 1,497 | 1,502 | 83,200 |
| 2013/10/01 | 1,533 | 1,540 | 1,518 | 1,518 | 40,600 |
| 2013/09/30 | 1,533 | 1,538 | 1,523 | 1,530 | 39,700 |
| 2013/09/27 | 1,544 | 1,544 | 1,534 | 1,536 | 31,700 |
| 2013/09/26 | 1,541 | 1,544 | 1,525 | 1,542 | 51,100 |
| 2013/09/25 | 1,554 | 1,554 | 1,536 | 1,538 | 46,900 |
| 2013/09/24 | 1,536 | 1,556 | 1,535 | 1,551 | 66,100 |
| 2013/09/20 | 1,526 | 1,537 | 1,519 | 1,535 | 50,200 |
| 2013/09/19 | 1,514 | 1,527 | 1,510 | 1,526 | 59,200 |
| 2013/09/18 | 1,508 | 1,525 | 1,507 | 1,518 | 42,400 |
| 2013/09/17 | 1,513 | 1,522 | 1,508 | 1,508 | 29,400 |
| 2013/09/13 | 1,519 | 1,526 | 1,506 | 1,513 | 53,900 |
| 2013/09/12 | 1,529 | 1,529 | 1,510 | 1,515 | 34,400 |
| 2013/09/11 | 1,529 | 1,529 | 1,511 | 1,518 | 90,900 |
| 2013/09/10 | 1,526 | 1,526 | 1,512 | 1,518 | 37,100 |
| 2013/09/09 | 1,495 | 1,518 | 1,495 | 1,518 | 81,100 |
| 2013/09/06 | 1,500 | 1,506 | 1,486 | 1,491 | 51,400 |
| 2013/09/05 | 1,508 | 1,510 | 1,491 | 1,498 | 57,300 |
| 2013/09/04 | 1,504 | 1,507 | 1,495 | 1,507 | 28,600 |
| 2013/09/03 | 1,510 | 1,530 | 1,500 | 1,507 | 74,900 |
| 2013/09/02 | 1,485 | 1,497 | 1,480 | 1,495 | 47,600 |
| 2013/08/30 | 1,513 | 1,516 | 1,485 | 1,485 | 99,400 |
| 2013/08/29 | 1,537 | 1,537 | 1,510 | 1,513 | 72,500 |
| 2013/08/28 | 1,520 | 1,549 | 1,509 | 1,546 | 254,400 |
| 2013/08/27 | 1,546 | 1,558 | 1,546 | 1,550 | 407,900 |
| 2013/08/26 | 1,550 | 1,562 | 1,550 | 1,551 | 165,300 |
| 2013/08/23 | 1,554 | 1,563 | 1,548 | 1,556 | 121,900 |
| 2013/08/22 | 1,546 | 1,552 | 1,536 | 1,550 | 87,400 |
| 2013/08/21 | 1,551 | 1,556 | 1,538 | 1,547 | 81,600 |
| 2013/08/20 | 1,563 | 1,563 | 1,543 | 1,546 | 147,800 |
| 2013/08/19 | 1,566 | 1,573 | 1,563 | 1,567 | 73,100 |
| 2013/08/16 | 1,575 | 1,575 | 1,565 | 1,565 | 114,000 |
| 2013/08/15 | 1,589 | 1,593 | 1,577 | 1,580 | 65,200 |
| 2013/08/14 | 1,566 | 1,593 | 1,566 | 1,593 | 72,300 |
| 2013/08/13 | 1,571 | 1,572 | 1,560 | 1,565 | 137,600 |
| 2013/08/12 | 1,568 | 1,580 | 1,564 | 1,572 | 66,600 |
| 2013/08/09 | 1,598 | 1,601 | 1,560 | 1,566 | 174,400 |
| 2013/08/08 | 1,610 | 1,617 | 1,599 | 1,599 | 107,700 |
| 2013/08/07 | 1,631 | 1,631 | 1,611 | 1,614 | 86,400 |
| 2013/08/06 | 1,626 | 1,633 | 1,606 | 1,632 | 106,700 |
| 2013/08/05 | 1,649 | 1,649 | 1,625 | 1,629 | 72,500 |
| 2013/08/02 | 1,629 | 1,649 | 1,624 | 1,649 | 50,600 |
| 2013/08/01 | 1,606 | 1,626 | 1,600 | 1,626 | 44,100 |
| 2013/07/31 | 1,618 | 1,618 | 1,601 | 1,605 | 27,200 |
| 2013/07/30 | 1,600 | 1,617 | 1,593 | 1,614 | 60,700 |
| 2013/07/29 | 1,630 | 1,638 | 1,600 | 1,601 | 94,300 |
| 2013/07/26 | 1,652 | 1,653 | 1,630 | 1,630 | 61,600 |
| 2013/07/25 | 1,670 | 1,673 | 1,652 | 1,652 | 47,100 |
| 2013/07/24 | 1,670 | 1,670 | 1,650 | 1,669 | 43,800 |
| 2013/07/23 | 1,658 | 1,673 | 1,651 | 1,664 | 62,800 |
| 2013/07/22 | 1,646 | 1,664 | 1,645 | 1,661 | 76,000 |
| 2013/07/19 | 1,640 | 1,642 | 1,631 | 1,640 | 63,100 |
| 2013/07/18 | 1,641 | 1,644 | 1,631 | 1,637 | 45,800 |
| 2013/07/17 | 1,635 | 1,645 | 1,630 | 1,635 | 46,100 |
| 2013/07/16 | 1,643 | 1,652 | 1,631 | 1,634 | 70,700 |
| 2013/07/12 | 1,648 | 1,650 | 1,640 | 1,641 | 46,500 |
| 2013/07/11 | 1,646 | 1,651 | 1,633 | 1,642 | 38,300 |
| 2013/07/10 | 1,655 | 1,660 | 1,639 | 1,644 | 47,800 |
| 2013/07/09 | 1,644 | 1,645 | 1,634 | 1,642 | 51,400 |
| 2013/07/08 | 1,646 | 1,650 | 1,632 | 1,633 | 63,700 |
| 2013/07/05 | 1,640 | 1,648 | 1,627 | 1,636 | 51,500 |
| 2013/07/04 | 1,650 | 1,660 | 1,626 | 1,635 | 86,800 |
| 2013/07/03 | 1,670 | 1,678 | 1,668 | 1,675 | 38,000 |
| 2013/07/02 | 1,679 | 1,680 | 1,664 | 1,668 | 40,900 |
| 2013/07/01 | 1,658 | 1,666 | 1,646 | 1,663 | 50,200 |
| 2013/06/28 | 1,609 | 1,639 | 1,607 | 1,639 | 47,200 |
| 2013/06/27 | 1,583 | 1,602 | 1,570 | 1,602 | 42,900 |
| 2013/06/26 | 1,589 | 1,590 | 1,558 | 1,563 | 31,700 |
| 2013/06/25 | 1,587 | 1,594 | 1,561 | 1,573 | 80,100 |
| 2013/06/24 | 1,554 | 1,578 | 1,554 | 1,569 | 52,100 |
| 2013/06/21 | 1,565 | 1,582 | 1,535 | 1,535 | 146,900 |
| 2013/06/20 | 1,597 | 1,597 | 1,567 | 1,575 | 38,100 |
| 2013/06/19 | 1,554 | 1,599 | 1,547 | 1,597 | 68,300 |
| 2013/06/18 | 1,566 | 1,574 | 1,527 | 1,536 | 86,400 |
| 2013/06/17 | 1,524 | 1,570 | 1,524 | 1,564 | 86,700 |
| 2013/06/14 | 1,518 | 1,553 | 1,510 | 1,528 | 105,500 |
| 2013/06/13 | 1,538 | 1,550 | 1,497 | 1,516 | 141,800 |
| 2013/06/12 | 1,530 | 1,554 | 1,505 | 1,538 | 57,600 |
| 2013/06/11 | 1,544 | 1,572 | 1,525 | 1,536 | 79,000 |
| 2013/06/10 | 1,535 | 1,544 | 1,502 | 1,529 | 78,100 |
| 2013/06/07 | 1,530 | 1,540 | 1,471 | 1,496 | 69,200 |
| 2013/06/06 | 1,574 | 1,588 | 1,543 | 1,546 | 70,300 |
| 2013/06/05 | 1,565 | 1,635 | 1,565 | 1,594 | 55,900 |
| 2013/06/04 | 1,572 | 1,584 | 1,541 | 1,579 | 58,200 |
| 2013/06/03 | 1,620 | 1,621 | 1,587 | 1,593 | 65,000 |
| 2013/05/31 | 1,644 | 1,661 | 1,613 | 1,626 | 43,300 |
| 2013/05/30 | 1,645 | 1,668 | 1,628 | 1,643 | 95,100 |
| 2013/05/29 | 1,658 | 1,680 | 1,644 | 1,660 | 51,600 |
| 2013/05/28 | 1,630 | 1,662 | 1,630 | 1,651 | 58,500 |
| 2013/05/27 | 1,640 | 1,675 | 1,610 | 1,654 | 94,900 |
| 2013/05/24 | 1,654 | 1,682 | 1,626 | 1,647 | 106,700 |
| 2013/05/23 | 1,719 | 1,743 | 1,646 | 1,650 | 129,200 |
| 2013/05/22 | 1,728 | 1,733 | 1,706 | 1,707 | 50,200 |
| 2013/05/21 | 1,717 | 1,728 | 1,703 | 1,724 | 60,200 |
| 2013/05/20 | 1,729 | 1,737 | 1,715 | 1,716 | 46,100 |
| 2013/05/17 | 1,709 | 1,735 | 1,704 | 1,725 | 49,300 |
| 2013/05/16 | 1,747 | 1,750 | 1,693 | 1,708 | 61,800 |
| 2013/05/15 | 1,759 | 1,764 | 1,733 | 1,747 | 62,900 |
| 2013/05/14 | 1,757 | 1,757 | 1,742 | 1,745 | 41,300 |
| 2013/05/13 | 1,751 | 1,760 | 1,741 | 1,750 | 45,500 |
| 2013/05/10 | 1,766 | 1,766 | 1,740 | 1,749 | 47,600 |
| 2013/05/09 | 1,745 | 1,765 | 1,738 | 1,739 | 60,900 |
| 2013/05/08 | 1,705 | 1,743 | 1,701 | 1,739 | 76,400 |
| 2013/05/07 | 1,705 | 1,714 | 1,681 | 1,702 | 96,900 |
| 2013/05/02 | 1,700 | 1,705 | 1,693 | 1,699 | 54,600 |
| 2013/05/01 | 1,688 | 1,701 | 1,664 | 1,696 | 75,000 |
| 2013/04/30 | 1,694 | 1,704 | 1,673 | 1,681 | 70,800 |
| 2013/04/26 | 1,700 | 1,703 | 1,676 | 1,689 | 60,500 |
| 2013/04/25 | 1,680 | 1,697 | 1,666 | 1,690 | 90,800 |
| 2013/04/24 | 1,651 | 1,678 | 1,642 | 1,678 | 106,300 |
| 2013/04/23 | 1,652 | 1,659 | 1,629 | 1,631 | 105,400 |
| 2013/04/22 | 1,626 | 1,662 | 1,626 | 1,650 | 81,400 |
| 2013/04/19 | 1,623 | 1,631 | 1,605 | 1,616 | 100,700 |
| 2013/04/18 | 1,645 | 1,656 | 1,622 | 1,622 | 104,500 |
| 2013/04/17 | 1,639 | 1,663 | 1,637 | 1,653 | 112,900 |
| 2013/04/16 | 1,617 | 1,639 | 1,611 | 1,629 | 109,000 |
| 2013/04/15 | 1,650 | 1,662 | 1,637 | 1,639 | 66,600 |
| 2013/04/12 | 1,585 | 1,681 | 1,577 | 1,668 | 294,700 |
| 2013/04/11 | 1,572 | 1,585 | 1,562 | 1,579 | 99,600 |
| 2013/04/10 | 1,548 | 1,591 | 1,526 | 1,572 | 200,700 |
| 2013/04/09 | 1,522 | 1,548 | 1,517 | 1,540 | 141,200 |
| 2013/04/08 | 1,529 | 1,543 | 1,511 | 1,538 | 98,200 |
| 2013/04/05 | 1,501 | 1,530 | 1,501 | 1,514 | 155,900 |
| 2013/04/04 | 1,475 | 1,497 | 1,453 | 1,495 | 113,100 |
| 2013/04/03 | 1,478 | 1,488 | 1,453 | 1,482 | 78,200 |
| 2013/04/02 | 1,465 | 1,500 | 1,434 | 1,469 | 81,000 |
| 2013/04/01 | 1,516 | 1,518 | 1,465 | 1,465 | 111,300 |
| 2013/03/29 | 1,525 | 1,529 | 1,510 | 1,525 | 40,500 |
| 2013/03/28 | 1,525 | 1,538 | 1,520 | 1,525 | 69,700 |
| 2013/03/27 | 1,511 | 1,524 | 1,507 | 1,521 | 39,800 |
| 2013/03/26 | 1,520 | 1,521 | 1,502 | 1,510 | 83,600 |
| 2013/03/25 | 1,525 | 1,529 | 1,519 | 1,521 | 62,100 |
| 2013/03/22 | 1,535 | 1,536 | 1,509 | 1,509 | 64,700 |
| 2013/03/21 | 1,521 | 1,535 | 1,521 | 1,534 | 95,900 |
| 2013/03/19 | 1,509 | 1,520 | 1,509 | 1,520 | 50,900 |
| 2013/03/18 | 1,500 | 1,517 | 1,494 | 1,509 | 134,900 |
| 2013/03/15 | 1,485 | 1,499 | 1,479 | 1,499 | 114,100 |
| 2013/03/14 | 1,479 | 1,487 | 1,472 | 1,477 | 87,400 |
| 2013/03/13 | 1,490 | 1,491 | 1,482 | 1,483 | 52,700 |
| 2013/03/12 | 1,498 | 1,498 | 1,490 | 1,490 | 52,400 |
| 2013/03/11 | 1,485 | 1,499 | 1,485 | 1,492 | 64,300 |
| 2013/03/08 | 1,485 | 1,493 | 1,483 | 1,484 | 88,300 |
| 2013/03/07 | 1,495 | 1,500 | 1,487 | 1,488 | 59,700 |
| 2013/03/06 | 1,489 | 1,498 | 1,483 | 1,493 | 59,000 |
| 2013/03/05 | 1,508 | 1,509 | 1,488 | 1,488 | 52,200 |
| 2013/03/04 | 1,509 | 1,515 | 1,503 | 1,504 | 56,100 |
| 2013/03/01 | 1,494 | 1,515 | 1,484 | 1,509 | 96,500 |
| 2013/02/28 | 1,478 | 1,494 | 1,478 | 1,488 | 56,100 |
| 2013/02/27 | 1,480 | 1,487 | 1,475 | 1,478 | 85,500 |
| 2013/02/26 | 1,481 | 1,496 | 1,467 | 1,488 | 192,400 |
| 2013/02/25 | 1,537 | 1,540 | 1,528 | 1,528 | 419,400 |
| 2013/02/22 | 1,543 | 1,548 | 1,535 | 1,536 | 107,000 |
| 2013/02/21 | 1,536 | 1,548 | 1,535 | 1,540 | 80,000 |
| 2013/02/20 | 1,538 | 1,538 | 1,530 | 1,534 | 68,200 |
| 2013/02/19 | 1,530 | 1,540 | 1,520 | 1,539 | 67,600 |
| 2013/02/18 | 1,498 | 1,533 | 1,498 | 1,530 | 75,300 |
| 2013/02/15 | 1,500 | 1,510 | 1,485 | 1,495 | 86,800 |
| 2013/02/14 | 1,504 | 1,506 | 1,485 | 1,503 | 101,100 |
| 2013/02/13 | 1,508 | 1,512 | 1,500 | 1,504 | 73,200 |
| 2013/02/12 | 1,530 | 1,533 | 1,513 | 1,514 | 88,800 |
| 2013/02/08 | 1,545 | 1,545 | 1,521 | 1,521 | 99,000 |
| 2013/02/07 | 1,549 | 1,550 | 1,538 | 1,546 | 54,000 |
| 2013/02/06 | 1,543 | 1,548 | 1,535 | 1,546 | 56,700 |
| 2013/02/05 | 1,545 | 1,546 | 1,524 | 1,525 | 116,400 |
| 2013/02/04 | 1,555 | 1,563 | 1,544 | 1,553 | 80,100 |
| 2013/02/01 | 1,533 | 1,553 | 1,529 | 1,549 | 83,100 |
| 2013/01/31 | 1,508 | 1,532 | 1,507 | 1,528 | 100,200 |
| 2013/01/30 | 1,500 | 1,510 | 1,495 | 1,506 | 68,500 |
| 2013/01/29 | 1,503 | 1,507 | 1,485 | 1,492 | 90,500 |
| 2013/01/28 | 1,479 | 1,509 | 1,474 | 1,503 | 140,000 |
| 2013/01/25 | 1,462 | 1,469 | 1,457 | 1,462 | 63,200 |
| 2013/01/24 | 1,453 | 1,455 | 1,446 | 1,453 | 38,000 |
| 2013/01/23 | 1,458 | 1,462 | 1,441 | 1,453 | 88,800 |
| 2013/01/22 | 1,463 | 1,467 | 1,453 | 1,460 | 61,200 |
| 2013/01/21 | 1,452 | 1,467 | 1,452 | 1,463 | 48,700 |
| 2013/01/18 | 1,438 | 1,450 | 1,436 | 1,449 | 82,000 |
| 2013/01/17 | 1,432 | 1,437 | 1,423 | 1,432 | 131,400 |
| 2013/01/16 | 1,427 | 1,433 | 1,422 | 1,431 | 137,200 |
| 2013/01/15 | 1,433 | 1,434 | 1,420 | 1,426 | 129,800 |
| 2013/01/11 | 1,424 | 1,433 | 1,418 | 1,430 | 92,100 |
| 2013/01/10 | 1,421 | 1,422 | 1,414 | 1,419 | 119,800 |
| 2013/01/09 | 1,426 | 1,426 | 1,403 | 1,421 | 281,000 |
| 2013/01/08 | 1,487 | 1,487 | 1,470 | 1,476 | 83,800 |
| 2013/01/07 | 1,473 | 1,485 | 1,469 | 1,484 | 72,300 |
| 2013/01/04 | 1,469 | 1,480 | 1,459 | 1,470 | 63,700 |