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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,220 | 3,380 | 3,220 | 3,370 | 8,300 |
| 1997/12/29 | 3,200 | 3,240 | 3,200 | 3,200 | 3,500 |
| 1997/12/26 | 3,330 | 3,330 | 3,230 | 3,300 | 1,300 |
| 1997/12/25 | 3,300 | 3,390 | 3,200 | 3,350 | 12,200 |
| 1997/12/24 | 3,300 | 3,300 | 3,210 | 3,300 | 14,900 |
| 1997/12/22 | 3,290 | 3,300 | 3,210 | 3,300 | 29,900 |
| 1997/12/19 | 3,300 | 3,300 | 3,040 | 3,300 | 40,700 |
| 1997/12/18 | 3,300 | 3,390 | 3,300 | 3,390 | 22,500 |
| 1997/12/17 | 3,110 | 3,350 | 3,100 | 3,300 | 36,200 |
| 1997/12/16 | 3,150 | 3,200 | 3,110 | 3,110 | 14,600 |
| 1997/12/15 | 3,160 | 3,220 | 3,150 | 3,220 | 16,000 |
| 1997/12/12 | 3,160 | 3,200 | 3,060 | 3,200 | 34,000 |
| 1997/12/11 | 3,190 | 3,200 | 3,170 | 3,170 | 12,000 |
| 1997/12/10 | 3,250 | 3,280 | 3,160 | 3,160 | 28,600 |
| 1997/12/09 | 3,010 | 3,100 | 3,010 | 3,100 | 24,100 |
| 1997/12/08 | 3,150 | 3,190 | 3,050 | 3,050 | 31,700 |
| 1997/12/05 | 3,110 | 3,200 | 3,080 | 3,150 | 41,800 |
| 1997/12/04 | 3,110 | 3,160 | 3,100 | 3,150 | 20,000 |
| 1997/12/03 | 3,250 | 3,250 | 3,150 | 3,160 | 6,000 |
| 1997/12/02 | 3,350 | 3,400 | 3,240 | 3,240 | 6,200 |
| 1997/12/01 | 3,240 | 3,400 | 3,240 | 3,330 | 4,200 |
| 1997/11/28 | 3,250 | 3,300 | 3,250 | 3,290 | 7,100 |
| 1997/11/27 | 3,140 | 3,200 | 3,130 | 3,200 | 12,000 |
| 1997/11/26 | 3,100 | 3,150 | 3,020 | 3,090 | 32,900 |
| 1997/11/25 | 2,920 | 3,010 | 2,920 | 3,000 | 62,900 |
| 1997/11/21 | 3,400 | 3,400 | 3,360 | 3,360 | 14,100 |
| 1997/11/20 | 3,450 | 3,500 | 3,370 | 3,380 | 18,200 |
| 1997/11/19 | 3,550 | 3,550 | 3,450 | 3,450 | 43,700 |
| 1997/11/18 | 3,400 | 3,620 | 3,400 | 3,600 | 79,200 |
| 1997/11/17 | 3,550 | 3,550 | 3,400 | 3,400 | 81,500 |
| 1997/11/14 | 3,110 | 3,140 | 3,100 | 3,100 | 9,300 |
| 1997/11/13 | 3,100 | 3,150 | 3,100 | 3,110 | 20,500 |
| 1997/11/12 | 3,160 | 3,180 | 3,100 | 3,170 | 29,300 |
| 1997/11/11 | 3,280 | 3,300 | 3,210 | 3,240 | 30,700 |
| 1997/11/10 | 3,320 | 3,320 | 3,270 | 3,320 | 18,000 |
| 1997/11/07 | 3,310 | 3,340 | 3,270 | 3,270 | 34,600 |
| 1997/11/06 | 3,370 | 3,370 | 3,350 | 3,350 | 15,200 |
| 1997/11/05 | 3,460 | 3,460 | 3,420 | 3,450 | 10,500 |
| 1997/11/04 | 3,490 | 3,500 | 3,470 | 3,470 | 6,400 |
| 1997/10/31 | 3,350 | 3,500 | 3,340 | 3,500 | 8,200 |
| 1997/10/30 | 3,410 | 3,410 | 3,360 | 3,360 | 9,000 |
| 1997/10/29 | 3,450 | 3,540 | 3,370 | 3,380 | 22,200 |
| 1997/10/28 | 3,350 | 3,450 | 3,350 | 3,450 | 7,700 |
| 1997/10/27 | 3,470 | 3,600 | 3,410 | 3,570 | 7,500 |
| 1997/10/24 | 3,360 | 3,500 | 3,360 | 3,500 | 11,800 |
| 1997/10/23 | 3,610 | 3,620 | 3,450 | 3,470 | 11,700 |
| 1997/10/22 | 3,610 | 3,670 | 3,590 | 3,670 | 39,600 |
| 1997/10/21 | 3,570 | 3,640 | 3,570 | 3,620 | 44,600 |
| 1997/10/20 | 3,590 | 3,610 | 3,560 | 3,570 | 31,200 |
| 1997/10/17 | 3,620 | 3,690 | 3,590 | 3,590 | 50,700 |
| 1997/10/16 | 3,620 | 3,650 | 3,590 | 3,650 | 28,600 |
| 1997/10/15 | 3,540 | 3,610 | 3,460 | 3,610 | 103,600 |
| 1997/10/14 | 3,530 | 3,550 | 3,460 | 3,550 | 45,700 |
| 1997/10/13 | 3,550 | 3,550 | 3,380 | 3,540 | 21,400 |
| 1997/10/09 | 3,500 | 3,500 | 3,410 | 3,500 | 33,600 |
| 1997/10/08 | 3,460 | 3,520 | 3,450 | 3,500 | 26,900 |
| 1997/10/07 | 3,270 | 3,400 | 3,250 | 3,360 | 66,700 |
| 1997/10/06 | 3,200 | 3,300 | 3,200 | 3,270 | 39,300 |
| 1997/10/03 | 3,110 | 3,210 | 3,100 | 3,150 | 26,800 |
| 1997/10/02 | 3,180 | 3,180 | 3,100 | 3,110 | 45,000 |
| 1997/10/01 | 3,120 | 3,180 | 3,100 | 3,180 | 63,800 |
| 1997/09/30 | 3,350 | 3,350 | 3,230 | 3,260 | 22,200 |
| 1997/09/29 | 3,470 | 3,480 | 3,370 | 3,400 | 17,800 |
| 1997/09/26 | 3,520 | 3,520 | 3,450 | 3,470 | 27,500 |
| 1997/09/25 | 3,570 | 3,580 | 3,500 | 3,530 | 23,800 |
| 1997/09/24 | 3,370 | 3,570 | 3,370 | 3,570 | 71,600 |
| 1997/09/22 | 3,230 | 3,390 | 3,230 | 3,370 | 18,600 |
| 1997/09/19 | 3,220 | 3,250 | 3,200 | 3,220 | 37,300 |
| 1997/09/18 | 3,320 | 3,320 | 3,200 | 3,220 | 9,600 |
| 1997/09/17 | 3,460 | 3,500 | 3,400 | 3,400 | 11,600 |
| 1997/09/16 | 3,500 | 3,520 | 3,480 | 3,500 | 68,100 |
| 1997/09/12 | 3,500 | 3,550 | 3,430 | 3,520 | 38,700 |
| 1997/09/11 | 3,520 | 3,560 | 3,500 | 3,550 | 64,200 |
| 1997/09/10 | 3,520 | 3,520 | 3,480 | 3,480 | 60,600 |
| 1997/09/09 | 3,560 | 3,570 | 3,530 | 3,560 | 40,300 |
| 1997/09/08 | 3,530 | 3,600 | 3,480 | 3,560 | 72,600 |
| 1997/09/05 | 3,380 | 3,540 | 3,380 | 3,520 | 32,400 |
| 1997/09/04 | 3,150 | 3,350 | 3,150 | 3,280 | 34,400 |
| 1997/09/03 | 3,120 | 3,300 | 3,070 | 3,070 | 47,900 |
| 1997/09/02 | 3,250 | 3,250 | 3,060 | 3,080 | 35,600 |
| 1997/09/01 | 3,350 | 3,360 | 3,250 | 3,250 | 14,800 |
| 1997/08/29 | 3,400 | 3,400 | 3,350 | 3,360 | 17,600 |
| 1997/08/28 | 3,400 | 3,430 | 3,400 | 3,400 | 3,900 |
| 1997/08/27 | 3,390 | 3,410 | 3,390 | 3,400 | 13,900 |
| 1997/08/26 | 3,410 | 3,450 | 3,390 | 3,440 | 43,800 |
| 1997/08/25 | 3,400 | 3,430 | 3,390 | 3,390 | 18,100 |
| 1997/08/22 | 3,460 | 3,460 | 3,400 | 3,400 | 14,000 |
| 1997/08/21 | 3,550 | 3,550 | 3,450 | 3,450 | 20,600 |
| 1997/08/20 | 3,400 | 3,450 | 3,400 | 3,450 | 33,900 |
| 1997/08/19 | 3,360 | 3,380 | 3,350 | 3,350 | 39,900 |
| 1997/08/18 | 3,370 | 3,370 | 3,350 | 3,350 | 17,700 |
| 1997/08/15 | 3,490 | 3,490 | 3,340 | 3,380 | 40,800 |
| 1997/08/14 | 3,500 | 3,530 | 3,450 | 3,490 | 19,300 |
| 1997/08/13 | 3,560 | 3,560 | 3,510 | 3,530 | 21,000 |
| 1997/08/12 | 3,570 | 3,580 | 3,530 | 3,560 | 9,500 |
| 1997/08/11 | 3,690 | 3,690 | 3,530 | 3,530 | 19,500 |
| 1997/08/08 | 3,670 | 3,670 | 3,530 | 3,660 | 21,400 |
| 1997/08/07 | 3,640 | 3,680 | 3,640 | 3,670 | 25,200 |
| 1997/08/06 | 3,560 | 3,640 | 3,560 | 3,630 | 31,800 |
| 1997/08/05 | 3,570 | 3,610 | 3,550 | 3,600 | 363,400 |
| 1997/08/04 | 3,690 | 3,690 | 3,560 | 3,620 | 8,700 |
| 1997/08/01 | 3,800 | 3,800 | 3,680 | 3,680 | 7,800 |
| 1997/07/31 | 3,760 | 3,780 | 3,710 | 3,750 | 16,800 |
| 1997/07/30 | 3,750 | 3,800 | 3,750 | 3,800 | 29,400 |
| 1997/07/29 | 3,800 | 3,830 | 3,730 | 3,750 | 22,300 |
| 1997/07/28 | 3,730 | 3,780 | 3,720 | 3,730 | 14,000 |
| 1997/07/25 | 3,750 | 3,770 | 3,730 | 3,750 | 26,500 |
| 1997/07/24 | 3,710 | 3,790 | 3,690 | 3,750 | 60,000 |
| 1997/07/23 | 3,730 | 3,730 | 3,680 | 3,680 | 29,000 |
| 1997/07/22 | 3,700 | 3,780 | 3,680 | 3,690 | 5,800 |
| 1997/07/18 | 3,800 | 3,810 | 3,710 | 3,750 | 17,100 |
| 1997/07/17 | 3,830 | 3,850 | 3,780 | 3,800 | 19,500 |
| 1997/07/16 | 3,750 | 3,800 | 3,720 | 3,780 | 34,200 |
| 1997/07/15 | 3,800 | 3,800 | 3,770 | 3,780 | 7,600 |
| 1997/07/14 | 3,720 | 3,820 | 3,700 | 3,720 | 50,000 |
| 1997/07/11 | 3,680 | 3,700 | 3,640 | 3,680 | 30,400 |
| 1997/07/10 | 3,610 | 3,670 | 3,610 | 3,660 | 47,300 |
| 1997/07/09 | 3,680 | 3,700 | 3,600 | 3,610 | 30,700 |
| 1997/07/08 | 3,770 | 3,800 | 3,700 | 3,730 | 92,200 |
| 1997/07/07 | 3,780 | 3,820 | 3,750 | 3,750 | 12,500 |
| 1997/07/04 | 3,870 | 3,870 | 3,760 | 3,830 | 6,000 |
| 1997/07/03 | 3,860 | 3,860 | 3,790 | 3,850 | 86,300 |
| 1997/07/02 | 3,900 | 3,920 | 3,860 | 3,880 | 13,300 |
| 1997/07/01 | 3,860 | 3,890 | 3,830 | 3,840 | 11,100 |
| 1997/06/30 | 3,830 | 3,900 | 3,830 | 3,900 | 21,500 |
| 1997/06/27 | 3,920 | 3,920 | 3,830 | 3,880 | 72,400 |
| 1997/06/26 | 3,920 | 3,950 | 3,900 | 3,900 | 37,500 |
| 1997/06/25 | 3,900 | 3,920 | 3,870 | 3,880 | 56,200 |
| 1997/06/24 | 3,830 | 3,850 | 3,780 | 3,820 | 21,600 |
| 1997/06/23 | 3,910 | 3,910 | 3,860 | 3,860 | 17,200 |
| 1997/06/20 | 3,940 | 3,950 | 3,890 | 3,910 | 21,400 |
| 1997/06/19 | 3,860 | 4,000 | 3,860 | 3,940 | 94,800 |
| 1997/06/18 | 3,810 | 3,900 | 3,800 | 3,860 | 59,400 |
| 1997/06/17 | 3,800 | 3,860 | 3,780 | 3,820 | 38,000 |
| 1997/06/16 | 3,700 | 3,900 | 3,700 | 3,900 | 39,500 |
| 1997/06/13 | 3,850 | 3,850 | 3,710 | 3,790 | 33,900 |
| 1997/06/12 | 3,890 | 3,900 | 3,860 | 3,860 | 17,600 |
| 1997/06/11 | 3,860 | 3,900 | 3,860 | 3,900 | 21,000 |
| 1997/06/10 | 3,850 | 3,930 | 3,840 | 3,900 | 65,000 |
| 1997/06/09 | 3,800 | 3,850 | 3,710 | 3,850 | 10,000 |
| 1997/06/06 | 3,800 | 3,830 | 3,700 | 3,700 | 20,500 |
| 1997/06/05 | 3,760 | 3,860 | 3,760 | 3,800 | 49,400 |
| 1997/06/04 | 3,710 | 3,770 | 3,660 | 3,720 | 27,400 |
| 1997/06/03 | 3,750 | 3,760 | 3,700 | 3,710 | 20,700 |
| 1997/06/02 | 3,700 | 3,750 | 3,700 | 3,750 | 11,900 |
| 1997/05/30 | 3,650 | 3,700 | 3,600 | 3,700 | 43,600 |
| 1997/05/29 | 3,650 | 3,650 | 3,620 | 3,630 | 22,700 |
| 1997/05/28 | 3,660 | 3,670 | 3,620 | 3,630 | 21,300 |
| 1997/05/27 | 3,720 | 3,760 | 3,660 | 3,670 | 14,800 |
| 1997/05/26 | 3,710 | 3,740 | 3,650 | 3,720 | 37,100 |
| 1997/05/23 | 3,700 | 3,750 | 3,700 | 3,720 | 21,200 |
| 1997/05/22 | 3,750 | 3,790 | 3,710 | 3,710 | 28,400 |
| 1997/05/21 | 3,780 | 3,900 | 3,730 | 3,730 | 106,500 |
| 1997/05/20 | 3,760 | 3,780 | 3,730 | 3,770 | 52,800 |
| 1997/05/19 | 3,680 | 3,780 | 3,650 | 3,710 | 58,100 |
| 1997/05/16 | 3,620 | 3,680 | 3,620 | 3,660 | 28,600 |
| 1997/05/15 | 3,680 | 3,680 | 3,600 | 3,670 | 150,500 |
| 1997/05/14 | 3,590 | 3,700 | 3,550 | 3,690 | 149,000 |
| 1997/05/13 | 3,600 | 3,700 | 3,600 | 3,600 | 102,600 |
| 1997/05/12 | 3,480 | 3,600 | 3,460 | 3,600 | 50,100 |
| 1997/05/09 | 3,500 | 3,580 | 3,450 | 3,580 | 46,900 |
| 1997/05/08 | 3,490 | 3,510 | 3,450 | 3,460 | 33,300 |
| 1997/05/07 | 3,600 | 3,630 | 3,530 | 3,540 | 79,800 |
| 1997/05/06 | 3,430 | 3,650 | 3,400 | 3,650 | 103,500 |
| 1997/05/02 | 3,250 | 3,430 | 3,250 | 3,430 | 33,800 |
| 1997/05/01 | 3,290 | 3,290 | 3,250 | 3,250 | 12,600 |
| 1997/04/30 | 3,200 | 3,290 | 3,160 | 3,210 | 30,500 |
| 1997/04/28 | 3,200 | 3,250 | 3,150 | 3,250 | 16,400 |
| 1997/04/25 | 3,290 | 3,300 | 3,260 | 3,260 | 25,900 |
| 1997/04/24 | 3,240 | 3,300 | 3,190 | 3,300 | 55,700 |
| 1997/04/23 | 3,200 | 3,300 | 3,180 | 3,250 | 51,800 |
| 1997/04/22 | 3,080 | 3,130 | 3,080 | 3,110 | 59,200 |
| 1997/04/21 | 3,090 | 3,090 | 3,030 | 3,080 | 41,900 |
| 1997/04/18 | 3,040 | 3,100 | 3,030 | 3,080 | 106,000 |
| 1997/04/17 | 2,980 | 3,050 | 2,980 | 3,020 | 41,200 |
| 1997/04/16 | 2,920 | 2,990 | 2,920 | 2,960 | 23,200 |
| 1997/04/15 | 2,840 | 2,900 | 2,840 | 2,900 | 62,300 |
| 1997/04/14 | 2,970 | 2,990 | 2,860 | 2,880 | 120,200 |
| 1997/04/11 | 2,990 | 3,020 | 2,980 | 3,020 | 18,000 |
| 1997/04/10 | 2,990 | 2,990 | 2,980 | 2,980 | 17,200 |
| 1997/04/09 | 3,010 | 3,060 | 2,980 | 2,980 | 31,800 |
| 1997/04/08 | 3,010 | 3,070 | 3,010 | 3,060 | 28,900 |
| 1997/04/07 | 3,050 | 3,060 | 3,020 | 3,050 | 70,800 |
| 1997/04/04 | 3,050 | 3,060 | 3,040 | 3,050 | 49,300 |
| 1997/04/03 | 3,060 | 3,090 | 3,000 | 3,050 | 74,000 |
| 1997/04/02 | 3,050 | 3,130 | 3,040 | 3,050 | 20,600 |
| 1997/04/01 | 2,990 | 3,100 | 2,990 | 3,050 | 52,800 |
| 1997/03/31 | 3,150 | 3,150 | 3,100 | 3,140 | 9,300 |
| 1997/03/28 | 2,980 | 3,140 | 2,980 | 3,140 | 13,600 |
| 1997/03/27 | 2,980 | 3,030 | 2,980 | 2,980 | 7,000 |
| 1997/03/26 | 2,930 | 3,000 | 2,930 | 2,930 | 15,600 |
| 1997/03/25 | 3,060 | 3,060 | 2,950 | 2,950 | 112,500 |
| 1997/03/24 | 3,050 | 3,060 | 3,000 | 3,050 | 121,900 |
| 1997/03/21 | 3,050 | 3,070 | 3,000 | 3,050 | 25,800 |
| 1997/03/19 | 3,010 | 3,050 | 3,000 | 3,050 | 135,000 |
| 1997/03/18 | 3,010 | 3,020 | 2,990 | 3,000 | 142,200 |
| 1997/03/17 | 3,000 | 3,010 | 2,990 | 3,000 | 17,200 |
| 1997/03/14 | 2,970 | 2,970 | 2,960 | 2,970 | 22,100 |
| 1997/03/13 | 2,970 | 2,970 | 2,880 | 2,970 | 55,900 |
| 1997/03/12 | 3,000 | 3,020 | 2,950 | 2,960 | 7,200 |
| 1997/03/11 | 3,000 | 3,100 | 3,000 | 3,050 | 14,700 |
| 1997/03/10 | 3,040 | 3,040 | 3,020 | 3,040 | 6,700 |
| 1997/03/07 | 3,020 | 3,040 | 3,020 | 3,040 | 9,700 |
| 1997/03/06 | 3,080 | 3,120 | 3,030 | 3,030 | 26,500 |
| 1997/03/05 | 3,080 | 3,100 | 3,020 | 3,100 | 35,800 |
| 1997/03/04 | 3,050 | 3,070 | 3,020 | 3,070 | 62,500 |
| 1997/03/03 | 3,050 | 3,090 | 3,050 | 3,050 | 10,400 |
| 1997/02/28 | 3,080 | 3,100 | 3,060 | 3,080 | 30,900 |
| 1997/02/27 | 3,050 | 3,100 | 3,020 | 3,090 | 55,400 |
| 1997/02/26 | 2,930 | 3,100 | 2,930 | 3,000 | 39,400 |
| 1997/02/25 | 2,980 | 2,980 | 2,920 | 2,930 | 23,900 |
| 1997/02/25 | 1 -> 1.10 分割 | ||||
| 1997/02/24 | 3,320 | 3,380 | 3,290 | 3,310 | 48,400 |
| 1997/02/21 | 3,400 | 3,420 | 3,310 | 3,320 | 41,600 |
| 1997/02/20 | 3,420 | 3,430 | 3,400 | 3,420 | 26,700 |
| 1997/02/19 | 3,420 | 3,430 | 3,390 | 3,410 | 49,000 |
| 1997/02/18 | 3,430 | 3,430 | 3,400 | 3,420 | 37,800 |
| 1997/02/17 | 3,430 | 3,450 | 3,400 | 3,430 | 55,400 |
| 1997/02/14 | 3,340 | 3,400 | 3,330 | 3,380 | 69,500 |
| 1997/02/13 | 3,290 | 3,300 | 3,280 | 3,280 | 64,000 |
| 1997/02/12 | 3,250 | 3,290 | 3,250 | 3,270 | 18,900 |
| 1997/02/10 | 3,240 | 3,250 | 3,150 | 3,250 | 14,300 |
| 1997/02/07 | 3,200 | 3,250 | 3,150 | 3,250 | 15,300 |
| 1997/02/06 | 3,150 | 3,150 | 3,100 | 3,150 | 14,200 |
| 1997/02/05 | 3,210 | 3,210 | 3,010 | 3,080 | 34,600 |
| 1997/02/04 | 3,230 | 3,250 | 3,200 | 3,220 | 27,100 |
| 1997/02/03 | 3,090 | 3,350 | 3,080 | 3,250 | 51,400 |
| 1997/01/31 | 3,050 | 3,090 | 3,050 | 3,070 | 9,900 |
| 1997/01/30 | 2,990 | 3,050 | 2,990 | 2,990 | 3,900 |
| 1997/01/29 | 3,040 | 3,050 | 2,990 | 2,990 | 23,600 |
| 1997/01/28 | 2,920 | 3,040 | 2,920 | 3,040 | 24,300 |
| 1997/01/27 | 2,970 | 3,050 | 2,960 | 3,040 | 20,700 |
| 1997/01/24 | 2,900 | 2,920 | 2,900 | 2,920 | 46,300 |
| 1997/01/23 | 2,960 | 2,970 | 2,920 | 2,920 | 33,300 |
| 1997/01/22 | 2,970 | 3,000 | 2,970 | 2,980 | 29,600 |
| 1997/01/21 | 2,950 | 3,050 | 2,950 | 3,000 | 33,100 |
| 1997/01/20 | 3,000 | 3,000 | 2,950 | 3,000 | 15,600 |
| 1997/01/17 | 2,890 | 3,000 | 2,890 | 3,000 | 10,100 |
| 1997/01/16 | 2,900 | 2,950 | 2,890 | 2,890 | 30,100 |
| 1997/01/14 | 2,950 | 2,970 | 2,930 | 2,930 | 27,400 |
| 1997/01/13 | 2,980 | 2,990 | 2,960 | 2,990 | 29,100 |
| 1997/01/10 | 3,000 | 3,000 | 2,910 | 2,960 | 16,900 |
| 1997/01/09 | 2,950 | 2,990 | 2,900 | 2,900 | 42,900 |
| 1997/01/08 | 2,900 | 3,050 | 2,900 | 2,970 | 77,100 |
| 1997/01/07 | 2,870 | 2,930 | 2,840 | 2,900 | 22,100 |
| 1997/01/06 | 2,800 | 2,850 | 2,800 | 2,840 | 6,600 |