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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,597 | 1,605 | 1,591 | 1,597 | 47,600 |
| 2014/12/29 | 1,586 | 1,598 | 1,582 | 1,594 | 52,800 |
| 2014/12/26 | 1,585 | 1,590 | 1,579 | 1,586 | 41,400 |
| 2014/12/25 | 1,599 | 1,599 | 1,582 | 1,585 | 50,700 |
| 2014/12/24 | 1,586 | 1,594 | 1,585 | 1,593 | 83,300 |
| 2014/12/22 | 1,582 | 1,585 | 1,575 | 1,585 | 34,200 |
| 2014/12/19 | 1,576 | 1,588 | 1,576 | 1,582 | 85,000 |
| 2014/12/18 | 1,569 | 1,579 | 1,562 | 1,568 | 69,400 |
| 2014/12/17 | 1,553 | 1,565 | 1,550 | 1,555 | 59,300 |
| 2014/12/16 | 1,565 | 1,568 | 1,547 | 1,552 | 94,200 |
| 2014/12/15 | 1,566 | 1,575 | 1,564 | 1,566 | 48,600 |
| 2014/12/12 | 1,570 | 1,580 | 1,565 | 1,565 | 46,600 |
| 2014/12/11 | 1,570 | 1,581 | 1,561 | 1,575 | 82,700 |
| 2014/12/10 | 1,574 | 1,580 | 1,569 | 1,574 | 82,800 |
| 2014/12/09 | 1,571 | 1,575 | 1,570 | 1,570 | 51,500 |
| 2014/12/08 | 1,570 | 1,575 | 1,567 | 1,574 | 73,500 |
| 2014/12/05 | 1,569 | 1,573 | 1,563 | 1,569 | 51,000 |
| 2014/12/04 | 1,573 | 1,582 | 1,565 | 1,566 | 63,300 |
| 2014/12/03 | 1,575 | 1,579 | 1,571 | 1,573 | 49,300 |
| 2014/12/02 | 1,573 | 1,579 | 1,567 | 1,574 | 48,900 |
| 2014/12/01 | 1,568 | 1,577 | 1,568 | 1,573 | 38,800 |
| 2014/11/28 | 1,573 | 1,581 | 1,566 | 1,568 | 37,400 |
| 2014/11/27 | 1,565 | 1,574 | 1,561 | 1,569 | 44,500 |
| 2014/11/26 | 1,565 | 1,571 | 1,562 | 1,565 | 42,800 |
| 2014/11/25 | 1,583 | 1,584 | 1,561 | 1,565 | 84,600 |
| 2014/11/21 | 1,554 | 1,586 | 1,554 | 1,583 | 117,400 |
| 2014/11/20 | 1,560 | 1,560 | 1,552 | 1,552 | 40,600 |
| 2014/11/19 | 1,562 | 1,565 | 1,552 | 1,554 | 47,800 |
| 2014/11/18 | 1,549 | 1,564 | 1,547 | 1,561 | 63,400 |
| 2014/11/17 | 1,569 | 1,569 | 1,545 | 1,546 | 78,600 |
| 2014/11/14 | 1,560 | 1,564 | 1,553 | 1,563 | 90,400 |
| 2014/11/13 | 1,551 | 1,555 | 1,543 | 1,554 | 102,300 |
| 2014/11/12 | 1,555 | 1,574 | 1,555 | 1,556 | 74,500 |
| 2014/11/11 | 1,555 | 1,559 | 1,541 | 1,555 | 75,600 |
| 2014/11/10 | 1,544 | 1,564 | 1,543 | 1,564 | 98,500 |
| 2014/11/07 | 1,560 | 1,565 | 1,535 | 1,542 | 152,800 |
| 2014/11/06 | 1,579 | 1,583 | 1,564 | 1,570 | 95,300 |
| 2014/11/05 | 1,578 | 1,589 | 1,578 | 1,585 | 89,300 |
| 2014/11/04 | 1,583 | 1,590 | 1,575 | 1,578 | 131,600 |
| 2014/10/31 | 1,548 | 1,586 | 1,547 | 1,580 | 152,400 |
| 2014/10/30 | 1,550 | 1,557 | 1,543 | 1,546 | 68,400 |
| 2014/10/29 | 1,550 | 1,559 | 1,547 | 1,550 | 66,500 |
| 2014/10/28 | 1,540 | 1,548 | 1,538 | 1,543 | 38,500 |
| 2014/10/27 | 1,544 | 1,546 | 1,537 | 1,540 | 33,300 |
| 2014/10/24 | 1,550 | 1,550 | 1,535 | 1,536 | 36,000 |
| 2014/10/23 | 1,540 | 1,547 | 1,537 | 1,542 | 53,300 |
| 2014/10/22 | 1,525 | 1,549 | 1,522 | 1,547 | 61,100 |
| 2014/10/21 | 1,535 | 1,535 | 1,516 | 1,518 | 33,400 |
| 2014/10/20 | 1,529 | 1,534 | 1,513 | 1,526 | 54,300 |
| 2014/10/17 | 1,522 | 1,536 | 1,499 | 1,499 | 114,400 |
| 2014/10/16 | 1,538 | 1,542 | 1,521 | 1,521 | 63,300 |
| 2014/10/15 | 1,545 | 1,559 | 1,543 | 1,550 | 54,400 |
| 2014/10/14 | 1,535 | 1,563 | 1,535 | 1,541 | 87,900 |
| 2014/10/10 | 1,545 | 1,559 | 1,541 | 1,552 | 60,000 |
| 2014/10/09 | 1,572 | 1,578 | 1,563 | 1,564 | 70,500 |
| 2014/10/08 | 1,560 | 1,570 | 1,545 | 1,565 | 81,800 |
| 2014/10/07 | 1,571 | 1,587 | 1,566 | 1,574 | 119,900 |
| 2014/10/06 | 1,544 | 1,584 | 1,532 | 1,572 | 232,400 |
| 2014/10/03 | 1,530 | 1,540 | 1,526 | 1,531 | 33,500 |
| 2014/10/02 | 1,541 | 1,544 | 1,533 | 1,535 | 123,400 |
| 2014/10/01 | 1,529 | 1,545 | 1,529 | 1,535 | 73,800 |
| 2014/09/30 | 1,530 | 1,532 | 1,521 | 1,529 | 73,700 |
| 2014/09/29 | 1,533 | 1,537 | 1,528 | 1,531 | 60,000 |
| 2014/09/26 | 1,524 | 1,532 | 1,521 | 1,530 | 58,000 |
| 2014/09/25 | 1,528 | 1,530 | 1,522 | 1,526 | 69,700 |
| 2014/09/24 | 1,526 | 1,529 | 1,522 | 1,523 | 64,400 |
| 2014/09/22 | 1,526 | 1,534 | 1,524 | 1,527 | 52,300 |
| 2014/09/19 | 1,523 | 1,538 | 1,521 | 1,527 | 120,300 |
| 2014/09/18 | 1,521 | 1,532 | 1,518 | 1,525 | 97,200 |
| 2014/09/17 | 1,537 | 1,537 | 1,523 | 1,523 | 79,200 |
| 2014/09/16 | 1,525 | 1,538 | 1,523 | 1,532 | 67,200 |
| 2014/09/12 | 1,523 | 1,528 | 1,521 | 1,525 | 62,800 |
| 2014/09/11 | 1,538 | 1,539 | 1,523 | 1,525 | 83,500 |
| 2014/09/10 | 1,530 | 1,535 | 1,525 | 1,534 | 93,300 |
| 2014/09/09 | 1,520 | 1,523 | 1,517 | 1,518 | 51,800 |
| 2014/09/08 | 1,517 | 1,528 | 1,515 | 1,520 | 96,100 |
| 2014/09/05 | 1,530 | 1,530 | 1,516 | 1,517 | 94,300 |
| 2014/09/04 | 1,537 | 1,537 | 1,525 | 1,527 | 109,100 |
| 2014/09/03 | 1,543 | 1,545 | 1,536 | 1,538 | 80,100 |
| 2014/09/02 | 1,545 | 1,548 | 1,539 | 1,542 | 86,800 |
| 2014/09/01 | 1,545 | 1,546 | 1,537 | 1,544 | 90,000 |
| 2014/08/29 | 1,554 | 1,557 | 1,550 | 1,550 | 85,900 |
| 2014/08/28 | 1,562 | 1,564 | 1,552 | 1,557 | 91,000 |
| 2014/08/27 | 1,567 | 1,576 | 1,560 | 1,562 | 230,400 |
| 2014/08/26 | 1,601 | 1,608 | 1,600 | 1,606 | 523,700 |
| 2014/08/25 | 1,610 | 1,610 | 1,602 | 1,604 | 128,700 |
| 2014/08/22 | 1,601 | 1,607 | 1,600 | 1,604 | 118,200 |
| 2014/08/21 | 1,609 | 1,609 | 1,601 | 1,605 | 90,400 |
| 2014/08/20 | 1,606 | 1,612 | 1,606 | 1,610 | 62,300 |
| 2014/08/19 | 1,620 | 1,620 | 1,601 | 1,605 | 94,600 |
| 2014/08/18 | 1,611 | 1,619 | 1,610 | 1,618 | 59,200 |
| 2014/08/15 | 1,598 | 1,610 | 1,594 | 1,609 | 50,900 |
| 2014/08/14 | 1,599 | 1,599 | 1,591 | 1,594 | 66,100 |
| 2014/08/13 | 1,583 | 1,598 | 1,581 | 1,596 | 61,800 |
| 2014/08/12 | 1,590 | 1,591 | 1,574 | 1,582 | 80,500 |
| 2014/08/11 | 1,586 | 1,593 | 1,572 | 1,590 | 100,200 |
| 2014/08/08 | 1,566 | 1,568 | 1,538 | 1,554 | 177,500 |
| 2014/08/07 | 1,575 | 1,577 | 1,562 | 1,566 | 114,800 |
| 2014/08/06 | 1,587 | 1,594 | 1,574 | 1,578 | 106,000 |
| 2014/08/05 | 1,604 | 1,607 | 1,588 | 1,588 | 133,900 |
| 2014/08/04 | 1,614 | 1,614 | 1,602 | 1,602 | 76,700 |
| 2014/08/01 | 1,622 | 1,624 | 1,609 | 1,614 | 103,200 |
| 2014/07/31 | 1,653 | 1,656 | 1,629 | 1,635 | 89,400 |
| 2014/07/30 | 1,654 | 1,654 | 1,649 | 1,651 | 31,100 |
| 2014/07/29 | 1,652 | 1,657 | 1,650 | 1,651 | 41,200 |
| 2014/07/28 | 1,650 | 1,657 | 1,647 | 1,653 | 54,500 |
| 2014/07/25 | 1,647 | 1,648 | 1,641 | 1,646 | 44,100 |
| 2014/07/24 | 1,639 | 1,643 | 1,628 | 1,630 | 56,200 |
| 2014/07/23 | 1,628 | 1,638 | 1,628 | 1,637 | 27,000 |
| 2014/07/22 | 1,635 | 1,638 | 1,624 | 1,628 | 38,600 |
| 2014/07/18 | 1,634 | 1,634 | 1,618 | 1,624 | 58,400 |
| 2014/07/17 | 1,635 | 1,639 | 1,630 | 1,634 | 47,200 |
| 2014/07/16 | 1,628 | 1,636 | 1,622 | 1,625 | 42,900 |
| 2014/07/15 | 1,626 | 1,626 | 1,619 | 1,622 | 44,100 |
| 2014/07/14 | 1,612 | 1,622 | 1,606 | 1,618 | 59,600 |
| 2014/07/11 | 1,602 | 1,611 | 1,598 | 1,611 | 42,600 |
| 2014/07/10 | 1,612 | 1,617 | 1,603 | 1,605 | 50,900 |
| 2014/07/09 | 1,600 | 1,610 | 1,600 | 1,609 | 36,200 |
| 2014/07/08 | 1,602 | 1,612 | 1,597 | 1,606 | 56,000 |
| 2014/07/07 | 1,612 | 1,614 | 1,606 | 1,608 | 40,200 |
| 2014/07/04 | 1,612 | 1,612 | 1,600 | 1,609 | 60,300 |
| 2014/07/03 | 1,617 | 1,619 | 1,597 | 1,604 | 175,200 |
| 2014/07/02 | 1,649 | 1,657 | 1,632 | 1,636 | 83,600 |
| 2014/07/01 | 1,644 | 1,649 | 1,639 | 1,645 | 53,800 |
| 2014/06/30 | 1,617 | 1,639 | 1,613 | 1,639 | 86,900 |
| 2014/06/27 | 1,619 | 1,620 | 1,607 | 1,620 | 48,000 |
| 2014/06/26 | 1,616 | 1,624 | 1,611 | 1,617 | 43,500 |
| 2014/06/25 | 1,607 | 1,627 | 1,606 | 1,611 | 78,600 |
| 2014/06/24 | 1,587 | 1,610 | 1,587 | 1,603 | 89,200 |
| 2014/06/23 | 1,587 | 1,588 | 1,578 | 1,585 | 52,600 |
| 2014/06/20 | 1,588 | 1,588 | 1,578 | 1,582 | 102,600 |
| 2014/06/19 | 1,585 | 1,588 | 1,581 | 1,588 | 51,900 |
| 2014/06/18 | 1,580 | 1,584 | 1,576 | 1,582 | 50,100 |
| 2014/06/17 | 1,580 | 1,580 | 1,571 | 1,577 | 33,200 |
| 2014/06/16 | 1,583 | 1,585 | 1,568 | 1,572 | 84,100 |
| 2014/06/13 | 1,570 | 1,587 | 1,569 | 1,583 | 75,500 |
| 2014/06/12 | 1,572 | 1,586 | 1,572 | 1,580 | 48,200 |
| 2014/06/11 | 1,567 | 1,576 | 1,564 | 1,573 | 46,700 |
| 2014/06/10 | 1,589 | 1,589 | 1,566 | 1,567 | 52,200 |
| 2014/06/09 | 1,580 | 1,580 | 1,570 | 1,572 | 23,700 |
| 2014/06/06 | 1,561 | 1,586 | 1,557 | 1,576 | 51,300 |
| 2014/06/05 | 1,561 | 1,568 | 1,558 | 1,559 | 39,300 |
| 2014/06/04 | 1,565 | 1,565 | 1,556 | 1,560 | 46,600 |
| 2014/06/03 | 1,568 | 1,568 | 1,558 | 1,562 | 38,500 |
| 2014/06/02 | 1,555 | 1,566 | 1,552 | 1,565 | 64,200 |
| 2014/05/30 | 1,557 | 1,562 | 1,551 | 1,554 | 48,800 |
| 2014/05/29 | 1,559 | 1,563 | 1,551 | 1,557 | 40,700 |
| 2014/05/28 | 1,559 | 1,576 | 1,559 | 1,563 | 52,000 |
| 2014/05/27 | 1,585 | 1,585 | 1,558 | 1,559 | 58,100 |
| 2014/05/26 | 1,557 | 1,584 | 1,553 | 1,583 | 77,700 |
| 2014/05/23 | 1,560 | 1,560 | 1,550 | 1,557 | 43,000 |
| 2014/05/22 | 1,545 | 1,561 | 1,541 | 1,560 | 81,500 |
| 2014/05/21 | 1,543 | 1,546 | 1,533 | 1,539 | 50,400 |
| 2014/05/20 | 1,545 | 1,550 | 1,540 | 1,544 | 43,000 |
| 2014/05/19 | 1,538 | 1,550 | 1,538 | 1,540 | 44,200 |
| 2014/05/16 | 1,537 | 1,537 | 1,532 | 1,533 | 35,200 |
| 2014/05/15 | 1,540 | 1,540 | 1,533 | 1,537 | 35,500 |
| 2014/05/14 | 1,546 | 1,546 | 1,540 | 1,542 | 30,200 |
| 2014/05/13 | 1,546 | 1,547 | 1,540 | 1,546 | 27,900 |
| 2014/05/12 | 1,546 | 1,549 | 1,535 | 1,537 | 29,800 |
| 2014/05/09 | 1,533 | 1,546 | 1,533 | 1,538 | 58,600 |
| 2014/05/08 | 1,540 | 1,544 | 1,532 | 1,533 | 33,500 |
| 2014/05/07 | 1,550 | 1,550 | 1,532 | 1,532 | 52,900 |
| 2014/05/02 | 1,550 | 1,554 | 1,546 | 1,550 | 43,600 |
| 2014/05/01 | 1,557 | 1,562 | 1,543 | 1,561 | 57,300 |
| 2014/04/30 | 1,537 | 1,553 | 1,536 | 1,549 | 59,200 |
| 2014/04/28 | 1,540 | 1,542 | 1,533 | 1,537 | 45,300 |
| 2014/04/25 | 1,536 | 1,543 | 1,531 | 1,540 | 42,300 |
| 2014/04/24 | 1,530 | 1,540 | 1,527 | 1,532 | 57,700 |
| 2014/04/23 | 1,532 | 1,536 | 1,525 | 1,530 | 66,600 |
| 2014/04/22 | 1,542 | 1,543 | 1,530 | 1,531 | 37,500 |
| 2014/04/21 | 1,540 | 1,544 | 1,533 | 1,534 | 39,200 |
| 2014/04/18 | 1,544 | 1,544 | 1,531 | 1,535 | 63,900 |
| 2014/04/17 | 1,534 | 1,542 | 1,533 | 1,537 | 53,200 |
| 2014/04/16 | 1,530 | 1,537 | 1,523 | 1,529 | 45,200 |
| 2014/04/15 | 1,530 | 1,540 | 1,521 | 1,524 | 63,400 |
| 2014/04/14 | 1,531 | 1,548 | 1,525 | 1,525 | 68,500 |
| 2014/04/11 | 1,540 | 1,553 | 1,526 | 1,533 | 97,400 |
| 2014/04/10 | 1,566 | 1,579 | 1,540 | 1,546 | 106,300 |
| 2014/04/09 | 1,594 | 1,624 | 1,541 | 1,548 | 232,900 |
| 2014/04/08 | 1,652 | 1,654 | 1,634 | 1,634 | 43,400 |
| 2014/04/07 | 1,668 | 1,668 | 1,656 | 1,656 | 26,800 |
| 2014/04/04 | 1,685 | 1,687 | 1,668 | 1,668 | 32,700 |
| 2014/04/03 | 1,669 | 1,690 | 1,668 | 1,687 | 100,800 |
| 2014/04/02 | 1,672 | 1,677 | 1,664 | 1,666 | 54,700 |
| 2014/04/01 | 1,665 | 1,677 | 1,660 | 1,670 | 49,100 |
| 2014/03/31 | 1,678 | 1,678 | 1,650 | 1,669 | 69,300 |
| 2014/03/28 | 1,658 | 1,681 | 1,640 | 1,681 | 90,200 |
| 2014/03/27 | 1,629 | 1,669 | 1,606 | 1,663 | 170,700 |
| 2014/03/26 | 1,626 | 1,644 | 1,615 | 1,629 | 129,800 |
| 2014/03/25 | 1,620 | 1,645 | 1,610 | 1,613 | 132,500 |
| 2014/03/24 | 1,581 | 1,635 | 1,550 | 1,614 | 175,100 |
| 2014/03/20 | 1,569 | 1,586 | 1,544 | 1,544 | 106,500 |
| 2014/03/19 | 1,567 | 1,570 | 1,549 | 1,559 | 57,500 |
| 2014/03/18 | 1,526 | 1,539 | 1,526 | 1,530 | 46,700 |
| 2014/03/17 | 1,545 | 1,554 | 1,516 | 1,526 | 72,700 |
| 2014/03/14 | 1,568 | 1,571 | 1,547 | 1,547 | 76,000 |
| 2014/03/13 | 1,580 | 1,595 | 1,576 | 1,585 | 64,700 |
| 2014/03/12 | 1,597 | 1,597 | 1,571 | 1,574 | 50,600 |
| 2014/03/11 | 1,589 | 1,604 | 1,588 | 1,598 | 55,100 |
| 2014/03/10 | 1,591 | 1,591 | 1,580 | 1,581 | 32,500 |
| 2014/03/07 | 1,600 | 1,602 | 1,584 | 1,593 | 44,500 |
| 2014/03/06 | 1,591 | 1,601 | 1,581 | 1,593 | 55,900 |
| 2014/03/05 | 1,598 | 1,610 | 1,587 | 1,590 | 66,700 |
| 2014/03/04 | 1,561 | 1,600 | 1,557 | 1,596 | 95,400 |
| 2014/03/03 | 1,555 | 1,567 | 1,534 | 1,560 | 87,500 |
| 2014/02/28 | 1,583 | 1,585 | 1,552 | 1,556 | 82,700 |
| 2014/02/27 | 1,599 | 1,600 | 1,578 | 1,582 | 106,900 |
| 2014/02/26 | 1,605 | 1,607 | 1,590 | 1,599 | 208,100 |
| 2014/02/25 | 1,653 | 1,666 | 1,636 | 1,637 | 481,800 |
| 2014/02/24 | 1,645 | 1,653 | 1,638 | 1,653 | 116,500 |
| 2014/02/21 | 1,637 | 1,658 | 1,634 | 1,645 | 82,800 |
| 2014/02/20 | 1,642 | 1,644 | 1,611 | 1,629 | 111,800 |
| 2014/02/19 | 1,634 | 1,645 | 1,625 | 1,642 | 49,800 |
| 2014/02/18 | 1,627 | 1,637 | 1,617 | 1,634 | 54,500 |
| 2014/02/17 | 1,614 | 1,629 | 1,606 | 1,619 | 51,600 |
| 2014/02/14 | 1,636 | 1,638 | 1,602 | 1,614 | 77,100 |
| 2014/02/13 | 1,638 | 1,645 | 1,622 | 1,629 | 47,600 |
| 2014/02/12 | 1,627 | 1,641 | 1,626 | 1,635 | 41,400 |
| 2014/02/10 | 1,618 | 1,619 | 1,595 | 1,614 | 62,100 |
| 2014/02/07 | 1,605 | 1,607 | 1,582 | 1,595 | 93,800 |
| 2014/02/06 | 1,590 | 1,607 | 1,579 | 1,585 | 61,400 |
| 2014/02/05 | 1,581 | 1,610 | 1,562 | 1,571 | 118,600 |
| 2014/02/04 | 1,602 | 1,609 | 1,557 | 1,567 | 143,900 |
| 2014/02/03 | 1,640 | 1,642 | 1,622 | 1,628 | 44,400 |
| 2014/01/31 | 1,645 | 1,653 | 1,625 | 1,644 | 74,400 |
| 2014/01/30 | 1,656 | 1,656 | 1,635 | 1,638 | 71,900 |
| 2014/01/29 | 1,653 | 1,669 | 1,653 | 1,665 | 86,800 |
| 2014/01/28 | 1,657 | 1,665 | 1,640 | 1,641 | 78,200 |
| 2014/01/27 | 1,669 | 1,672 | 1,636 | 1,637 | 128,800 |
| 2014/01/24 | 1,680 | 1,728 | 1,678 | 1,690 | 193,600 |
| 2014/01/23 | 1,688 | 1,690 | 1,681 | 1,681 | 48,400 |
| 2014/01/22 | 1,685 | 1,689 | 1,677 | 1,687 | 37,500 |
| 2014/01/21 | 1,685 | 1,688 | 1,676 | 1,685 | 35,600 |
| 2014/01/20 | 1,688 | 1,688 | 1,671 | 1,682 | 45,300 |
| 2014/01/17 | 1,675 | 1,685 | 1,664 | 1,678 | 55,300 |
| 2014/01/16 | 1,660 | 1,677 | 1,658 | 1,671 | 88,800 |
| 2014/01/15 | 1,641 | 1,660 | 1,634 | 1,651 | 93,100 |
| 2014/01/14 | 1,635 | 1,641 | 1,621 | 1,625 | 95,600 |
| 2014/01/10 | 1,612 | 1,639 | 1,601 | 1,637 | 129,500 |
| 2014/01/09 | 1,601 | 1,630 | 1,585 | 1,621 | 245,800 |
| 2014/01/08 | 1,670 | 1,675 | 1,651 | 1,660 | 82,200 |
| 2014/01/07 | 1,667 | 1,674 | 1,656 | 1,656 | 54,700 |
| 2014/01/06 | 1,649 | 1,667 | 1,649 | 1,663 | 92,800 |