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 |
---|---|---|---|---|---|
1998/12/30 | 2,815 | 2,940 | 2,810 | 2,940 | 4,100 |
1998/12/29 | 2,810 | 2,860 | 2,810 | 2,860 | 1,800 |
1998/12/28 | 2,820 | 2,890 | 2,820 | 2,850 | 5,300 |
1998/12/25 | 2,810 | 2,860 | 2,810 | 2,820 | 6,800 |
1998/12/24 | 2,820 | 2,860 | 2,810 | 2,810 | 9,500 |
1998/12/22 | 2,935 | 2,950 | 2,900 | 2,900 | 12,700 |
1998/12/21 | 2,910 | 2,990 | 2,910 | 2,935 | 17,500 |
1998/12/18 | 2,805 | 2,940 | 2,805 | 2,910 | 12,200 |
1998/12/17 | 2,800 | 2,845 | 2,800 | 2,800 | 13,400 |
1998/12/16 | 2,880 | 2,880 | 2,800 | 2,800 | 17,300 |
1998/12/15 | 2,800 | 2,825 | 2,800 | 2,800 | 25,500 |
1998/12/14 | 2,860 | 2,860 | 2,840 | 2,840 | 15,100 |
1998/12/11 | 2,980 | 2,980 | 2,860 | 2,890 | 18,600 |
1998/12/10 | 3,020 | 3,020 | 2,900 | 2,940 | 15,200 |
1998/12/09 | 2,930 | 2,940 | 2,900 | 2,940 | 18,500 |
1998/12/08 | 2,970 | 2,970 | 2,940 | 2,945 | 8,200 |
1998/12/07 | 2,850 | 2,970 | 2,850 | 2,970 | 5,100 |
1998/12/04 | 2,860 | 2,885 | 2,860 | 2,875 | 6,700 |
1998/12/03 | 2,905 | 2,935 | 2,865 | 2,910 | 11,700 |
1998/12/02 | 2,920 | 2,940 | 2,905 | 2,940 | 15,000 |
1998/12/01 | 2,910 | 2,930 | 2,910 | 2,920 | 11,400 |
1998/11/30 | 3,030 | 3,030 | 2,975 | 2,975 | 10,100 |
1998/11/27 | 3,020 | 3,030 | 2,980 | 3,010 | 10,200 |
1998/11/26 | 3,060 | 3,070 | 2,970 | 3,020 | 74,800 |
1998/11/25 | 3,070 | 3,110 | 3,050 | 3,110 | 59,700 |
1998/11/24 | 3,100 | 3,140 | 3,050 | 3,100 | 51,300 |
1998/11/20 | 2,960 | 3,010 | 2,960 | 3,000 | 46,500 |
1998/11/19 | 2,970 | 2,985 | 2,940 | 2,940 | 62,100 |
1998/11/18 | 2,950 | 2,980 | 2,940 | 2,950 | 38,500 |
1998/11/17 | 2,970 | 2,970 | 2,940 | 2,940 | 48,000 |
1998/11/16 | 2,930 | 2,950 | 2,930 | 2,940 | 11,000 |
1998/11/13 | 2,880 | 2,920 | 2,880 | 2,920 | 29,700 |
1998/11/12 | 2,860 | 2,920 | 2,860 | 2,880 | 48,900 |
1998/11/11 | 2,880 | 2,920 | 2,865 | 2,900 | 11,100 |
1998/11/10 | 2,840 | 2,890 | 2,840 | 2,855 | 15,600 |
1998/11/09 | 2,980 | 2,980 | 2,935 | 2,960 | 4,400 |
1998/11/06 | 3,040 | 3,040 | 2,955 | 2,990 | 29,100 |
1998/11/05 | 3,020 | 3,020 | 2,990 | 2,990 | 46,000 |
1998/11/04 | 2,980 | 3,020 | 2,980 | 3,010 | 46,800 |
1998/11/02 | 2,910 | 2,960 | 2,910 | 2,950 | 12,400 |
1998/10/30 | 2,920 | 2,980 | 2,900 | 2,930 | 40,700 |
1998/10/29 | 2,920 | 2,960 | 2,890 | 2,915 | 18,900 |
1998/10/28 | 2,895 | 2,960 | 2,895 | 2,960 | 14,600 |
1998/10/27 | 2,870 | 2,940 | 2,870 | 2,935 | 11,800 |
1998/10/26 | 2,920 | 2,950 | 2,920 | 2,940 | 24,400 |
1998/10/23 | 2,900 | 2,950 | 2,885 | 2,890 | 7,100 |
1998/10/22 | 2,950 | 2,960 | 2,840 | 2,840 | 40,200 |
1998/10/21 | 2,940 | 2,980 | 2,885 | 2,910 | 33,300 |
1998/10/20 | 2,895 | 2,970 | 2,845 | 2,970 | 83,600 |
1998/10/19 | 2,770 | 2,890 | 2,765 | 2,890 | 62,200 |
1998/10/16 | 2,650 | 2,800 | 2,600 | 2,740 | 151,600 |
1998/10/15 | 2,660 | 2,660 | 2,580 | 2,600 | 28,700 |
1998/10/14 | 2,510 | 2,550 | 2,510 | 2,525 | 7,000 |
1998/10/13 | 2,600 | 2,600 | 2,500 | 2,510 | 17,600 |
1998/10/12 | 2,545 | 2,675 | 2,545 | 2,600 | 28,200 |
1998/10/09 | 2,580 | 2,600 | 2,540 | 2,585 | 32,700 |
1998/10/08 | 2,520 | 2,555 | 2,490 | 2,540 | 20,400 |
1998/10/07 | 2,495 | 2,540 | 2,495 | 2,500 | 22,700 |
1998/10/06 | 2,505 | 2,625 | 2,490 | 2,500 | 11,100 |
1998/10/05 | 2,505 | 2,505 | 2,475 | 2,490 | 14,500 |
1998/10/02 | 2,665 | 2,665 | 2,495 | 2,495 | 23,200 |
1998/10/01 | 2,690 | 2,760 | 2,500 | 2,505 | 5,600 |
1998/09/30 | 2,725 | 2,840 | 2,720 | 2,800 | 17,800 |
1998/09/29 | 2,700 | 2,735 | 2,580 | 2,735 | 10,500 |
1998/09/28 | 2,600 | 2,700 | 2,595 | 2,690 | 6,600 |
1998/09/25 | 2,645 | 2,645 | 2,600 | 2,600 | 4,100 |
1998/09/24 | 2,625 | 2,640 | 2,600 | 2,640 | 6,900 |
1998/09/22 | 2,715 | 2,715 | 2,575 | 2,600 | 4,900 |
1998/09/21 | 2,655 | 2,705 | 2,650 | 2,700 | 10,400 |
1998/09/18 | 2,695 | 2,710 | 2,655 | 2,660 | 14,300 |
1998/09/17 | 2,695 | 2,700 | 2,685 | 2,695 | 17,500 |
1998/09/16 | 2,590 | 2,735 | 2,590 | 2,700 | 29,400 |
1998/09/14 | 2,550 | 2,580 | 2,530 | 2,550 | 77,500 |
1998/09/11 | 2,580 | 2,580 | 2,520 | 2,525 | 54,500 |
1998/09/10 | 2,585 | 2,620 | 2,565 | 2,565 | 24,300 |
1998/09/09 | 2,600 | 2,615 | 2,515 | 2,540 | 9,900 |
1998/09/08 | 2,630 | 2,635 | 2,600 | 2,600 | 18,900 |
1998/09/07 | 2,645 | 2,650 | 2,625 | 2,635 | 19,600 |
1998/09/04 | 2,680 | 2,685 | 2,625 | 2,650 | 48,600 |
1998/09/03 | 2,700 | 2,710 | 2,690 | 2,695 | 42,400 |
1998/09/02 | 2,760 | 2,760 | 2,705 | 2,705 | 13,600 |
1998/09/01 | 2,640 | 2,740 | 2,640 | 2,720 | 13,500 |
1998/08/31 | 2,760 | 2,800 | 2,760 | 2,775 | 47,700 |
1998/08/28 | 2,680 | 2,805 | 2,680 | 2,800 | 15,700 |
1998/08/27 | 2,940 | 2,970 | 2,905 | 2,960 | 53,100 |
1998/08/26 | 2,900 | 2,955 | 2,900 | 2,940 | 35,700 |
1998/08/25 | 2,890 | 2,910 | 2,870 | 2,900 | 55,700 |
1998/08/24 | 2,805 | 2,890 | 2,805 | 2,890 | 7,200 |
1998/08/21 | 2,750 | 2,800 | 2,735 | 2,800 | 18,500 |
1998/08/20 | 2,780 | 2,780 | 2,780 | 2,780 | 5,300 |
1998/08/19 | 2,770 | 2,850 | 2,750 | 2,785 | 5,900 |
1998/08/18 | 2,800 | 2,800 | 2,715 | 2,730 | 7,800 |
1998/08/17 | 2,735 | 2,735 | 2,705 | 2,720 | 19,600 |
1998/08/14 | 2,740 | 2,775 | 2,735 | 2,770 | 14,100 |
1998/08/13 | 2,765 | 2,800 | 2,765 | 2,775 | 25,000 |
1998/08/12 | 2,830 | 2,835 | 2,790 | 2,800 | 86,900 |
1998/08/11 | 2,910 | 2,910 | 2,870 | 2,870 | 8,000 |
1998/08/10 | 2,950 | 2,950 | 2,900 | 2,905 | 68,800 |
1998/08/07 | 2,850 | 2,940 | 2,850 | 2,940 | 17,100 |
1998/08/06 | 2,880 | 2,900 | 2,865 | 2,890 | 39,100 |
1998/08/05 | 2,900 | 2,910 | 2,865 | 2,865 | 11,100 |
1998/08/04 | 2,920 | 2,965 | 2,920 | 2,955 | 16,800 |
1998/08/03 | 2,900 | 2,965 | 2,900 | 2,965 | 14,100 |
1998/07/31 | 2,950 | 2,990 | 2,940 | 2,980 | 13,200 |
1998/07/30 | 2,870 | 2,950 | 2,870 | 2,950 | 6,500 |
1998/07/29 | 2,850 | 2,945 | 2,850 | 2,920 | 39,200 |
1998/07/28 | 2,835 | 2,905 | 2,835 | 2,905 | 9,000 |
1998/07/27 | 3,000 | 3,050 | 2,830 | 2,905 | 33,500 |
1998/07/24 | 2,885 | 3,050 | 2,875 | 3,050 | 33,700 |
1998/07/23 | 2,850 | 2,920 | 2,810 | 2,895 | 28,200 |
1998/07/22 | 2,850 | 2,880 | 2,810 | 2,850 | 39,100 |
1998/07/21 | 2,870 | 2,880 | 2,830 | 2,835 | 8,800 |
1998/07/17 | 2,800 | 2,840 | 2,800 | 2,830 | 7,800 |
1998/07/16 | 2,800 | 2,850 | 2,785 | 2,800 | 27,100 |
1998/07/15 | 2,870 | 2,870 | 2,785 | 2,785 | 26,800 |
1998/07/14 | 2,800 | 2,810 | 2,780 | 2,800 | 23,900 |
1998/07/13 | 2,700 | 2,800 | 2,700 | 2,800 | 17,300 |
1998/07/10 | 2,880 | 2,880 | 2,760 | 2,760 | 15,000 |
1998/07/09 | 2,855 | 2,855 | 2,770 | 2,800 | 6,400 |
1998/07/08 | 2,865 | 2,880 | 2,850 | 2,880 | 51,900 |
1998/07/07 | 2,750 | 2,870 | 2,740 | 2,865 | 58,900 |
1998/07/06 | 2,735 | 2,750 | 2,730 | 2,750 | 20,500 |
1998/07/03 | 2,750 | 2,775 | 2,735 | 2,750 | 51,000 |
1998/07/02 | 2,755 | 2,870 | 2,725 | 2,780 | 51,400 |
1998/07/01 | 2,680 | 2,700 | 2,620 | 2,675 | 33,400 |
1998/06/30 | 2,505 | 2,675 | 2,505 | 2,600 | 25,400 |
1998/06/29 | 2,450 | 2,500 | 2,450 | 2,500 | 16,600 |
1998/06/26 | 2,400 | 2,440 | 2,395 | 2,435 | 23,000 |
1998/06/25 | 2,405 | 2,405 | 2,380 | 2,385 | 24,200 |
1998/06/24 | 2,405 | 2,450 | 2,400 | 2,400 | 25,200 |
1998/06/23 | 2,450 | 2,450 | 2,370 | 2,400 | 24,100 |
1998/06/22 | 2,535 | 2,535 | 2,450 | 2,450 | 3,200 |
1998/06/19 | 2,520 | 2,520 | 2,490 | 2,515 | 26,500 |
1998/06/18 | 2,550 | 2,550 | 2,500 | 2,520 | 26,000 |
1998/06/17 | 2,420 | 2,490 | 2,380 | 2,440 | 33,200 |
1998/06/16 | 2,410 | 2,410 | 2,370 | 2,380 | 20,000 |
1998/06/15 | 2,350 | 2,490 | 2,315 | 2,385 | 21,400 |
1998/06/12 | 2,300 | 2,360 | 2,280 | 2,355 | 56,000 |
1998/06/11 | 2,390 | 2,400 | 2,250 | 2,335 | 69,800 |
1998/06/10 | 2,535 | 2,540 | 2,430 | 2,440 | 61,500 |
1998/06/09 | 2,575 | 2,590 | 2,530 | 2,535 | 33,800 |
1998/06/08 | 2,635 | 2,640 | 2,565 | 2,575 | 11,800 |
1998/06/05 | 2,670 | 2,670 | 2,645 | 2,650 | 33,800 |
1998/06/04 | 2,685 | 2,690 | 2,665 | 2,680 | 35,100 |
1998/06/03 | 2,700 | 2,700 | 2,675 | 2,680 | 15,000 |
1998/06/02 | 2,690 | 2,700 | 2,670 | 2,695 | 10,800 |
1998/06/01 | 2,735 | 2,740 | 2,690 | 2,690 | 27,600 |
1998/05/29 | 2,740 | 2,740 | 2,695 | 2,695 | 23,800 |
1998/05/28 | 2,750 | 2,750 | 2,700 | 2,740 | 47,000 |
1998/05/27 | 2,790 | 2,840 | 2,755 | 2,755 | 6,900 |
1998/05/26 | 2,730 | 2,795 | 2,730 | 2,750 | 14,600 |
1998/05/25 | 2,750 | 2,750 | 2,730 | 2,730 | 23,300 |
1998/05/22 | 2,800 | 2,800 | 2,740 | 2,745 | 30,700 |
1998/05/21 | 2,790 | 2,800 | 2,750 | 2,760 | 21,900 |
1998/05/20 | 2,855 | 2,860 | 2,815 | 2,820 | 40,600 |
1998/05/19 | 2,800 | 2,840 | 2,790 | 2,815 | 14,200 |
1998/05/18 | 2,740 | 2,800 | 2,730 | 2,765 | 26,600 |
1998/05/15 | 2,790 | 2,855 | 2,790 | 2,800 | 8,000 |
1998/05/14 | 2,800 | 2,860 | 2,750 | 2,830 | 19,900 |
1998/05/13 | 2,790 | 2,790 | 2,735 | 2,760 | 36,900 |
1998/05/12 | 2,850 | 2,850 | 2,830 | 2,830 | 17,900 |
1998/05/11 | 2,900 | 2,900 | 2,820 | 2,850 | 9,200 |
1998/05/08 | 2,870 | 2,900 | 2,870 | 2,900 | 7,200 |
1998/05/07 | 2,875 | 2,950 | 2,860 | 2,950 | 33,200 |
1998/05/06 | 2,975 | 2,975 | 2,920 | 2,955 | 43,900 |
1998/05/01 | 2,870 | 2,945 | 2,830 | 2,935 | 34,800 |
1998/04/30 | 2,760 | 2,830 | 2,760 | 2,830 | 13,200 |
1998/04/28 | 2,755 | 2,810 | 2,750 | 2,760 | 26,700 |
1998/04/27 | 2,790 | 2,790 | 2,760 | 2,780 | 21,400 |
1998/04/24 | 2,770 | 2,830 | 2,765 | 2,790 | 44,200 |
1998/04/23 | 2,850 | 2,900 | 2,810 | 2,810 | 25,600 |
1998/04/22 | 2,815 | 2,820 | 2,760 | 2,820 | 73,100 |
1998/04/21 | 2,815 | 2,880 | 2,815 | 2,880 | 41,500 |
1998/04/20 | 2,810 | 2,860 | 2,810 | 2,815 | 23,900 |
1998/04/17 | 2,820 | 2,840 | 2,730 | 2,800 | 87,200 |
1998/04/16 | 2,910 | 2,925 | 2,870 | 2,870 | 40,100 |
1998/04/15 | 2,925 | 2,950 | 2,900 | 2,900 | 49,300 |
1998/04/14 | 2,960 | 2,985 | 2,940 | 2,980 | 121,700 |
1998/04/13 | 3,130 | 3,130 | 2,920 | 2,960 | 81,700 |
1998/04/10 | 3,130 | 3,130 | 3,060 | 3,090 | 16,700 |
1998/04/09 | 3,020 | 3,090 | 3,020 | 3,090 | 23,200 |
1998/04/08 | 2,950 | 3,070 | 2,950 | 3,020 | 12,500 |
1998/04/07 | 2,980 | 2,980 | 2,860 | 2,940 | 90,200 |
1998/04/06 | 3,010 | 3,020 | 2,970 | 2,980 | 11,300 |
1998/04/03 | 3,090 | 3,090 | 2,970 | 2,980 | 37,900 |
1998/04/02 | 3,080 | 3,100 | 3,050 | 3,100 | 22,800 |
1998/04/01 | 3,050 | 3,140 | 3,050 | 3,080 | 51,100 |
1998/03/31 | 3,050 | 3,070 | 3,010 | 3,010 | 62,200 |
1998/03/30 | 3,190 | 3,200 | 3,030 | 3,050 | 38,000 |
1998/03/27 | 3,250 | 3,280 | 3,210 | 3,240 | 48,100 |
1998/03/26 | 3,200 | 3,220 | 3,190 | 3,220 | 36,400 |
1998/03/25 | 3,200 | 3,230 | 3,180 | 3,200 | 30,200 |
1998/03/24 | 3,210 | 3,220 | 3,180 | 3,200 | 39,100 |
1998/03/23 | 3,140 | 3,220 | 3,140 | 3,210 | 29,500 |
1998/03/20 | 3,190 | 3,230 | 3,180 | 3,190 | 14,200 |
1998/03/19 | 3,200 | 3,310 | 3,200 | 3,300 | 43,800 |
1998/03/18 | 3,300 | 3,310 | 3,280 | 3,300 | 31,800 |
1998/03/17 | 3,210 | 3,320 | 3,200 | 3,280 | 28,000 |
1998/03/16 | 3,280 | 3,280 | 3,200 | 3,220 | 5,500 |
1998/03/13 | 3,170 | 3,280 | 3,170 | 3,250 | 23,200 |
1998/03/12 | 3,220 | 3,240 | 3,190 | 3,190 | 40,600 |
1998/03/11 | 3,300 | 3,300 | 3,210 | 3,250 | 28,100 |
1998/03/10 | 3,280 | 3,290 | 3,210 | 3,290 | 9,200 |
1998/03/09 | 3,220 | 3,260 | 3,200 | 3,200 | 16,800 |
1998/03/06 | 3,270 | 3,280 | 3,210 | 3,210 | 13,900 |
1998/03/05 | 3,300 | 3,300 | 3,280 | 3,290 | 17,700 |
1998/03/04 | 3,310 | 3,370 | 3,310 | 3,350 | 13,200 |
1998/03/03 | 3,300 | 3,360 | 3,300 | 3,360 | 11,700 |
1998/03/02 | 3,350 | 3,380 | 3,340 | 3,370 | 8,900 |
1998/02/27 | 3,330 | 3,380 | 3,300 | 3,360 | 24,900 |
1998/02/26 | 3,200 | 3,340 | 3,200 | 3,330 | 43,800 |
1998/02/25 | 3,130 | 3,250 | 3,130 | 3,210 | 20,700 |
1998/02/24 | 3,250 | 3,250 | 3,150 | 3,170 | 31,800 |
1998/02/24 | 1 -> 1.10 分割 | ||||
1998/02/23 | 3,490 | 3,540 | 3,460 | 3,500 | 62,400 |
1998/02/20 | 3,400 | 3,460 | 3,400 | 3,450 | 24,400 |
1998/02/19 | 3,460 | 3,460 | 3,400 | 3,400 | 18,800 |
1998/02/18 | 3,450 | 3,460 | 3,400 | 3,400 | 39,600 |
1998/02/17 | 3,460 | 3,470 | 3,400 | 3,440 | 60,400 |
1998/02/16 | 3,400 | 3,470 | 3,400 | 3,460 | 24,200 |
1998/02/13 | 3,350 | 3,400 | 3,340 | 3,400 | 27,200 |
1998/02/12 | 3,510 | 3,520 | 3,250 | 3,340 | 193,000 |
1998/02/10 | 3,550 | 3,560 | 3,530 | 3,540 | 56,900 |
1998/02/09 | 3,400 | 3,500 | 3,390 | 3,500 | 18,300 |
1998/02/06 | 3,390 | 3,400 | 3,350 | 3,350 | 30,000 |
1998/02/05 | 3,480 | 3,500 | 3,340 | 3,350 | 63,200 |
1998/02/04 | 3,530 | 3,540 | 3,450 | 3,480 | 15,800 |
1998/02/03 | 3,600 | 3,630 | 3,530 | 3,580 | 13,400 |
1998/02/02 | 3,580 | 3,640 | 3,570 | 3,620 | 21,900 |
1998/01/30 | 3,560 | 3,600 | 3,550 | 3,590 | 72,300 |
1998/01/29 | 3,570 | 3,600 | 3,550 | 3,560 | 29,200 |
1998/01/28 | 3,570 | 3,570 | 3,520 | 3,550 | 15,100 |
1998/01/27 | 3,570 | 3,570 | 3,500 | 3,520 | 17,000 |
1998/01/26 | 3,530 | 3,600 | 3,500 | 3,580 | 33,900 |
1998/01/23 | 3,500 | 3,540 | 3,420 | 3,540 | 34,200 |
1998/01/22 | 3,550 | 3,550 | 3,510 | 3,550 | 22,800 |
1998/01/21 | 3,600 | 3,630 | 3,500 | 3,590 | 77,300 |
1998/01/20 | 3,340 | 3,380 | 3,330 | 3,350 | 57,800 |
1998/01/19 | 3,330 | 3,340 | 3,210 | 3,290 | 10,000 |
1998/01/16 | 3,150 | 3,240 | 3,150 | 3,240 | 22,600 |
1998/01/14 | 3,250 | 3,250 | 3,140 | 3,150 | 22,900 |
1998/01/13 | 3,200 | 3,220 | 3,190 | 3,200 | 66,900 |
1998/01/12 | 3,160 | 3,200 | 3,160 | 3,200 | 7,100 |
1998/01/09 | 3,200 | 3,200 | 3,130 | 3,200 | 9,300 |
1998/01/08 | 3,220 | 3,290 | 3,200 | 3,200 | 31,400 |
1998/01/07 | 3,200 | 3,280 | 3,160 | 3,220 | 8,300 |
1998/01/06 | 3,380 | 3,380 | 3,120 | 3,200 | 7,100 |
1998/01/05 | 3,360 | 3,360 | 3,250 | 3,280 | 1,700 |