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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,650 | 2,655 | 2,620 | 2,620 | 9,800 |
| 1999/12/29 | 2,640 | 2,650 | 2,615 | 2,645 | 16,200 |
| 1999/12/28 | 2,670 | 2,690 | 2,640 | 2,640 | 13,100 |
| 1999/12/27 | 2,680 | 2,690 | 2,630 | 2,640 | 21,700 |
| 1999/12/24 | 2,725 | 2,725 | 2,680 | 2,690 | 14,300 |
| 1999/12/22 | 2,730 | 2,750 | 2,680 | 2,690 | 14,800 |
| 1999/12/21 | 2,720 | 2,725 | 2,700 | 2,720 | 13,200 |
| 1999/12/20 | 2,710 | 2,740 | 2,670 | 2,700 | 34,700 |
| 1999/12/17 | 2,680 | 2,715 | 2,680 | 2,710 | 32,000 |
| 1999/12/16 | 2,750 | 2,790 | 2,700 | 2,715 | 19,300 |
| 1999/12/15 | 2,755 | 2,755 | 2,700 | 2,700 | 10,300 |
| 1999/12/14 | 2,800 | 2,810 | 2,770 | 2,770 | 9,500 |
| 1999/12/13 | 2,805 | 2,820 | 2,770 | 2,770 | 14,700 |
| 1999/12/10 | 2,700 | 2,805 | 2,700 | 2,805 | 35,200 |
| 1999/12/09 | 2,740 | 2,790 | 2,700 | 2,700 | 11,200 |
| 1999/12/08 | 2,790 | 2,815 | 2,670 | 2,730 | 26,200 |
| 1999/12/07 | 2,820 | 2,845 | 2,780 | 2,780 | 42,700 |
| 1999/12/06 | 2,780 | 2,830 | 2,780 | 2,790 | 31,200 |
| 1999/12/03 | 2,800 | 2,800 | 2,670 | 2,780 | 45,500 |
| 1999/12/02 | 2,750 | 2,780 | 2,710 | 2,730 | 26,100 |
| 1999/12/01 | 2,630 | 2,710 | 2,620 | 2,640 | 90,400 |
| 1999/11/30 | 2,825 | 2,880 | 2,820 | 2,830 | 28,100 |
| 1999/11/29 | 2,850 | 2,860 | 2,800 | 2,800 | 57,200 |
| 1999/11/26 | 2,845 | 2,850 | 2,815 | 2,820 | 19,600 |
| 1999/11/25 | 2,850 | 2,880 | 2,765 | 2,765 | 34,400 |
| 1999/11/24 | 2,900 | 2,900 | 2,840 | 2,880 | 36,600 |
| 1999/11/22 | 2,950 | 2,950 | 2,870 | 2,900 | 14,400 |
| 1999/11/19 | 2,950 | 2,950 | 2,940 | 2,945 | 11,800 |
| 1999/11/18 | 2,985 | 2,985 | 2,925 | 2,955 | 22,400 |
| 1999/11/17 | 2,990 | 2,990 | 2,860 | 2,955 | 17,100 |
| 1999/11/16 | 2,880 | 2,900 | 2,765 | 2,830 | 18,700 |
| 1999/11/15 | 2,955 | 2,975 | 2,880 | 2,905 | 30,400 |
| 1999/11/12 | 2,950 | 2,980 | 2,920 | 2,965 | 18,100 |
| 1999/11/11 | 3,020 | 3,030 | 2,925 | 2,925 | 20,700 |
| 1999/11/10 | 3,100 | 3,100 | 2,970 | 3,020 | 10,900 |
| 1999/11/09 | 3,050 | 3,100 | 3,000 | 3,100 | 20,700 |
| 1999/11/08 | 3,100 | 3,100 | 2,955 | 3,000 | 18,400 |
| 1999/11/05 | 3,000 | 3,150 | 2,980 | 3,150 | 33,500 |
| 1999/11/04 | 3,100 | 3,100 | 3,040 | 3,100 | 41,800 |
| 1999/11/02 | 3,010 | 3,100 | 3,000 | 3,050 | 21,900 |
| 1999/11/01 | 3,000 | 3,000 | 2,940 | 2,970 | 31,100 |
| 1999/10/29 | 2,995 | 3,000 | 2,920 | 2,920 | 45,500 |
| 1999/10/28 | 3,040 | 3,040 | 2,960 | 2,960 | 11,800 |
| 1999/10/27 | 2,960 | 2,970 | 2,950 | 2,955 | 14,900 |
| 1999/10/26 | 3,050 | 3,050 | 2,960 | 2,970 | 47,500 |
| 1999/10/25 | 3,100 | 3,150 | 3,010 | 3,050 | 20,300 |
| 1999/10/22 | 3,100 | 3,190 | 3,100 | 3,100 | 12,700 |
| 1999/10/21 | 3,200 | 3,250 | 3,190 | 3,220 | 53,600 |
| 1999/10/20 | 3,160 | 3,200 | 3,160 | 3,170 | 17,500 |
| 1999/10/19 | 3,080 | 3,080 | 3,030 | 3,060 | 10,800 |
| 1999/10/18 | 3,090 | 3,090 | 2,950 | 2,950 | 9,100 |
| 1999/10/15 | 3,040 | 3,070 | 3,000 | 3,010 | 43,200 |
| 1999/10/14 | 3,100 | 3,150 | 3,000 | 3,040 | 26,500 |
| 1999/10/13 | 3,160 | 3,180 | 3,100 | 3,130 | 9,800 |
| 1999/10/12 | 3,230 | 3,240 | 3,140 | 3,170 | 24,500 |
| 1999/10/08 | 3,250 | 3,250 | 3,100 | 3,150 | 22,400 |
| 1999/10/07 | 3,120 | 3,200 | 3,100 | 3,200 | 61,900 |
| 1999/10/06 | 3,210 | 3,210 | 3,150 | 3,150 | 6,100 |
| 1999/10/05 | 3,280 | 3,280 | 3,210 | 3,210 | 17,000 |
| 1999/10/04 | 3,300 | 3,320 | 3,200 | 3,250 | 15,400 |
| 1999/10/01 | 3,150 | 3,300 | 3,150 | 3,180 | 13,300 |
| 1999/09/30 | 3,180 | 3,240 | 3,130 | 3,150 | 12,300 |
| 1999/09/29 | 3,270 | 3,300 | 3,110 | 3,120 | 17,200 |
| 1999/09/28 | 3,270 | 3,290 | 3,250 | 3,270 | 13,500 |
| 1999/09/27 | 3,300 | 3,300 | 3,200 | 3,270 | 13,000 |
| 1999/09/24 | 3,150 | 3,230 | 3,100 | 3,150 | 21,300 |
| 1999/09/22 | 3,200 | 3,300 | 3,150 | 3,230 | 24,800 |
| 1999/09/21 | 3,320 | 3,330 | 3,240 | 3,310 | 42,400 |
| 1999/09/20 | 3,290 | 3,330 | 3,220 | 3,320 | 45,200 |
| 1999/09/17 | 3,130 | 3,200 | 3,130 | 3,190 | 31,300 |
| 1999/09/16 | 3,150 | 3,150 | 3,020 | 3,080 | 26,400 |
| 1999/09/14 | 3,180 | 3,180 | 3,100 | 3,150 | 27,300 |
| 1999/09/13 | 2,905 | 3,090 | 2,900 | 3,080 | 60,100 |
| 1999/09/10 | 3,010 | 3,020 | 2,850 | 2,855 | 72,500 |
| 1999/09/09 | 3,020 | 3,090 | 2,990 | 2,990 | 53,700 |
| 1999/09/08 | 3,100 | 3,100 | 2,990 | 2,990 | 31,300 |
| 1999/09/07 | 3,100 | 3,100 | 3,050 | 3,050 | 60,800 |
| 1999/09/06 | 3,220 | 3,220 | 3,060 | 3,060 | 24,900 |
| 1999/09/03 | 3,100 | 3,170 | 3,100 | 3,170 | 46,000 |
| 1999/09/02 | 3,110 | 3,210 | 3,100 | 3,120 | 10,000 |
| 1999/09/01 | 3,160 | 3,220 | 3,100 | 3,210 | 11,100 |
| 1999/08/31 | 3,160 | 3,170 | 3,100 | 3,150 | 24,700 |
| 1999/08/30 | 3,200 | 3,240 | 3,160 | 3,160 | 11,300 |
| 1999/08/27 | 3,250 | 3,250 | 3,150 | 3,150 | 25,900 |
| 1999/08/26 | 3,340 | 3,350 | 3,250 | 3,250 | 14,400 |
| 1999/08/25 | 3,300 | 3,310 | 3,190 | 3,300 | 17,800 |
| 1999/08/24 | 3,170 | 3,300 | 3,170 | 3,300 | 48,400 |
| 1999/08/23 | 3,180 | 3,330 | 3,180 | 3,270 | 14,100 |
| 1999/08/20 | 3,250 | 3,300 | 3,240 | 3,280 | 62,400 |
| 1999/08/19 | 3,190 | 3,260 | 3,100 | 3,250 | 29,400 |
| 1999/08/18 | 3,100 | 3,130 | 3,090 | 3,090 | 56,600 |
| 1999/08/17 | 3,280 | 3,280 | 3,110 | 3,200 | 15,500 |
| 1999/08/16 | 3,150 | 3,180 | 3,100 | 3,180 | 34,900 |
| 1999/08/13 | 3,190 | 3,190 | 3,130 | 3,130 | 14,900 |
| 1999/08/12 | 3,180 | 3,180 | 3,140 | 3,170 | 6,700 |
| 1999/08/11 | 3,200 | 3,200 | 3,100 | 3,100 | 21,300 |
| 1999/08/10 | 3,240 | 3,240 | 3,200 | 3,200 | 23,000 |
| 1999/08/09 | 3,200 | 3,240 | 3,190 | 3,190 | 35,600 |
| 1999/08/06 | 3,200 | 3,300 | 3,200 | 3,270 | 16,100 |
| 1999/08/05 | 3,290 | 3,290 | 3,150 | 3,180 | 20,000 |
| 1999/08/04 | 3,330 | 3,360 | 3,330 | 3,330 | 21,000 |
| 1999/08/03 | 3,290 | 3,350 | 3,220 | 3,300 | 26,300 |
| 1999/08/02 | 3,190 | 3,200 | 3,160 | 3,190 | 30,500 |
| 1999/07/30 | 3,180 | 3,180 | 3,130 | 3,140 | 23,900 |
| 1999/07/29 | 3,200 | 3,200 | 3,140 | 3,140 | 20,600 |
| 1999/07/28 | 3,240 | 3,240 | 3,200 | 3,200 | 18,700 |
| 1999/07/27 | 3,260 | 3,260 | 3,230 | 3,240 | 41,000 |
| 1999/07/26 | 3,300 | 3,330 | 3,260 | 3,260 | 12,400 |
| 1999/07/23 | 3,350 | 3,440 | 3,300 | 3,320 | 26,100 |
| 1999/07/22 | 3,460 | 3,460 | 3,350 | 3,370 | 7,500 |
| 1999/07/21 | 3,490 | 3,490 | 3,400 | 3,430 | 13,400 |
| 1999/07/19 | 3,480 | 3,500 | 3,470 | 3,470 | 9,400 |
| 1999/07/16 | 3,440 | 3,490 | 3,380 | 3,380 | 11,300 |
| 1999/07/15 | 3,350 | 3,540 | 3,350 | 3,490 | 22,600 |
| 1999/07/14 | 3,450 | 3,460 | 3,440 | 3,450 | 21,800 |
| 1999/07/13 | 3,510 | 3,510 | 3,440 | 3,440 | 21,600 |
| 1999/07/12 | 3,500 | 3,560 | 3,480 | 3,510 | 28,000 |
| 1999/07/09 | 3,500 | 3,500 | 3,460 | 3,480 | 30,900 |
| 1999/07/08 | 3,550 | 3,550 | 3,430 | 3,440 | 49,900 |
| 1999/07/07 | 3,640 | 3,690 | 3,600 | 3,600 | 36,600 |
| 1999/07/06 | 3,750 | 3,770 | 3,650 | 3,650 | 32,800 |
| 1999/07/05 | 3,680 | 3,790 | 3,660 | 3,710 | 62,300 |
| 1999/07/02 | 3,500 | 3,600 | 3,500 | 3,570 | 42,700 |
| 1999/07/01 | 3,530 | 3,550 | 3,470 | 3,500 | 16,500 |
| 1999/06/30 | 3,500 | 3,550 | 3,420 | 3,430 | 48,500 |
| 1999/06/29 | 3,520 | 3,520 | 3,490 | 3,500 | 11,400 |
| 1999/06/28 | 3,510 | 3,590 | 3,510 | 3,520 | 22,800 |
| 1999/06/25 | 3,610 | 3,610 | 3,500 | 3,540 | 18,000 |
| 1999/06/24 | 3,660 | 3,660 | 3,410 | 3,410 | 40,500 |
| 1999/06/23 | 3,530 | 3,800 | 3,500 | 3,680 | 98,700 |
| 1999/06/22 | 3,450 | 3,540 | 3,430 | 3,510 | 75,600 |
| 1999/06/21 | 3,390 | 3,450 | 3,390 | 3,450 | 20,000 |
| 1999/06/18 | 3,450 | 3,500 | 3,400 | 3,420 | 84,800 |
| 1999/06/17 | 3,390 | 3,390 | 3,180 | 3,320 | 23,700 |
| 1999/06/16 | 3,390 | 3,390 | 3,350 | 3,360 | 21,800 |
| 1999/06/15 | 3,420 | 3,440 | 3,350 | 3,390 | 42,600 |
| 1999/06/14 | 3,350 | 3,440 | 3,350 | 3,440 | 49,200 |
| 1999/06/11 | 3,360 | 3,390 | 3,320 | 3,320 | 37,600 |
| 1999/06/10 | 3,300 | 3,320 | 3,260 | 3,260 | 44,000 |
| 1999/06/09 | 3,380 | 3,380 | 3,300 | 3,300 | 17,700 |
| 1999/06/08 | 3,300 | 3,400 | 3,280 | 3,380 | 52,500 |
| 1999/06/07 | 3,300 | 3,300 | 3,260 | 3,280 | 31,100 |
| 1999/06/04 | 3,270 | 3,270 | 3,220 | 3,250 | 29,600 |
| 1999/06/03 | 3,280 | 3,280 | 3,130 | 3,210 | 43,300 |
| 1999/06/02 | 3,250 | 3,280 | 3,250 | 3,270 | 46,100 |
| 1999/06/01 | 3,140 | 3,200 | 3,140 | 3,200 | 63,300 |
| 1999/05/31 | 3,120 | 3,150 | 3,110 | 3,120 | 15,300 |
| 1999/05/28 | 3,110 | 3,150 | 3,110 | 3,120 | 29,500 |
| 1999/05/27 | 3,160 | 3,180 | 3,140 | 3,160 | 25,700 |
| 1999/05/26 | 3,220 | 3,220 | 3,150 | 3,190 | 26,300 |
| 1999/05/25 | 3,240 | 3,250 | 3,220 | 3,240 | 22,400 |
| 1999/05/24 | 3,300 | 3,300 | 3,230 | 3,250 | 21,900 |
| 1999/05/21 | 3,250 | 3,300 | 3,250 | 3,270 | 21,600 |
| 1999/05/20 | 3,340 | 3,340 | 3,270 | 3,300 | 22,200 |
| 1999/05/19 | 3,310 | 3,330 | 3,310 | 3,310 | 26,400 |
| 1999/05/18 | 3,330 | 3,350 | 3,330 | 3,350 | 29,800 |
| 1999/05/17 | 3,350 | 3,430 | 3,350 | 3,370 | 23,900 |
| 1999/05/14 | 3,380 | 3,400 | 3,360 | 3,380 | 27,000 |
| 1999/05/13 | 3,390 | 3,390 | 3,310 | 3,380 | 15,000 |
| 1999/05/12 | 3,430 | 3,430 | 3,320 | 3,360 | 46,300 |
| 1999/05/11 | 3,390 | 3,420 | 3,390 | 3,400 | 35,300 |
| 1999/05/10 | 3,380 | 3,380 | 3,340 | 3,360 | 27,000 |
| 1999/05/07 | 3,280 | 3,330 | 3,280 | 3,330 | 21,100 |
| 1999/05/06 | 3,250 | 3,300 | 3,250 | 3,300 | 23,700 |
| 1999/04/30 | 3,280 | 3,350 | 3,260 | 3,300 | 18,200 |
| 1999/04/28 | 3,290 | 3,320 | 3,250 | 3,310 | 43,700 |
| 1999/04/27 | 3,400 | 3,420 | 3,310 | 3,310 | 17,800 |
| 1999/04/26 | 3,410 | 3,450 | 3,400 | 3,400 | 18,400 |
| 1999/04/23 | 3,380 | 3,410 | 3,330 | 3,410 | 29,300 |
| 1999/04/22 | 3,330 | 3,360 | 3,330 | 3,360 | 18,400 |
| 1999/04/21 | 3,400 | 3,400 | 3,280 | 3,330 | 46,000 |
| 1999/04/20 | 3,340 | 3,420 | 3,340 | 3,360 | 59,800 |
| 1999/04/19 | 3,290 | 3,410 | 3,200 | 3,400 | 96,500 |
| 1999/04/16 | 3,240 | 3,300 | 3,200 | 3,300 | 36,000 |
| 1999/04/15 | 3,200 | 3,250 | 3,150 | 3,230 | 26,300 |
| 1999/04/14 | 3,200 | 3,200 | 3,110 | 3,150 | 21,100 |
| 1999/04/13 | 3,250 | 3,250 | 3,160 | 3,200 | 29,200 |
| 1999/04/12 | 3,270 | 3,320 | 3,180 | 3,180 | 29,800 |
| 1999/04/09 | 3,350 | 3,350 | 3,200 | 3,270 | 50,600 |
| 1999/04/08 | 3,180 | 3,350 | 3,180 | 3,200 | 32,300 |
| 1999/04/07 | 3,110 | 3,220 | 3,110 | 3,180 | 11,900 |
| 1999/04/06 | 3,260 | 3,260 | 3,180 | 3,260 | 71,500 |
| 1999/04/05 | 3,280 | 3,420 | 3,240 | 3,260 | 28,200 |
| 1999/04/02 | 3,400 | 3,440 | 3,200 | 3,270 | 22,100 |
| 1999/04/01 | 3,360 | 3,450 | 3,300 | 3,450 | 81,300 |
| 1999/03/31 | 3,280 | 3,440 | 3,130 | 3,400 | 131,800 |
| 1999/03/30 | 3,200 | 3,280 | 3,160 | 3,240 | 72,400 |
| 1999/03/29 | 3,090 | 3,240 | 3,080 | 3,130 | 55,900 |
| 1999/03/26 | 3,080 | 3,110 | 3,000 | 3,040 | 26,500 |
| 1999/03/25 | 3,000 | 3,030 | 2,900 | 3,020 | 32,000 |
| 1999/03/24 | 3,020 | 3,030 | 2,920 | 2,970 | 24,800 |
| 1999/03/23 | 2,960 | 3,020 | 2,960 | 3,020 | 52,000 |
| 1999/03/19 | 2,940 | 2,980 | 2,900 | 2,960 | 75,500 |
| 1999/03/18 | 2,900 | 2,930 | 2,900 | 2,900 | 17,700 |
| 1999/03/17 | 2,845 | 2,940 | 2,845 | 2,900 | 9,400 |
| 1999/03/16 | 2,850 | 2,940 | 2,850 | 2,925 | 18,900 |
| 1999/03/15 | 2,905 | 2,925 | 2,900 | 2,900 | 12,500 |
| 1999/03/12 | 2,950 | 2,950 | 2,920 | 2,940 | 37,700 |
| 1999/03/11 | 2,900 | 2,920 | 2,870 | 2,905 | 29,400 |
| 1999/03/10 | 2,880 | 2,880 | 2,840 | 2,865 | 19,900 |
| 1999/03/09 | 2,850 | 2,900 | 2,800 | 2,800 | 27,500 |
| 1999/03/08 | 2,900 | 2,915 | 2,820 | 2,820 | 24,000 |
| 1999/03/05 | 2,840 | 2,900 | 2,840 | 2,880 | 19,300 |
| 1999/03/04 | 2,900 | 2,900 | 2,830 | 2,830 | 7,900 |
| 1999/03/03 | 2,740 | 2,865 | 2,740 | 2,865 | 10,200 |
| 1999/03/02 | 2,900 | 2,900 | 2,820 | 2,820 | 5,700 |
| 1999/03/01 | 2,910 | 2,925 | 2,810 | 2,865 | 35,600 |
| 1999/02/26 | 2,965 | 2,970 | 2,955 | 2,960 | 33,300 |
| 1999/02/25 | 2,965 | 2,965 | 2,810 | 2,965 | 162,400 |
| 1999/02/24 | 2,880 | 2,990 | 2,865 | 2,975 | 117,900 |
| 1999/02/23 | 2,790 | 2,900 | 2,780 | 2,845 | 56,600 |
| 1999/02/22 | 2,700 | 2,795 | 2,700 | 2,795 | 102,800 |
| 1999/02/19 | 2,710 | 2,710 | 2,690 | 2,690 | 24,300 |
| 1999/02/18 | 2,700 | 2,740 | 2,680 | 2,690 | 22,600 |
| 1999/02/17 | 2,740 | 2,765 | 2,650 | 2,675 | 58,000 |
| 1999/02/16 | 2,650 | 2,730 | 2,650 | 2,720 | 22,600 |
| 1999/02/15 | 2,695 | 2,695 | 2,640 | 2,640 | 22,200 |
| 1999/02/12 | 2,710 | 2,730 | 2,695 | 2,695 | 40,800 |
| 1999/02/10 | 2,845 | 2,845 | 2,650 | 2,650 | 71,800 |
| 1999/02/09 | 2,790 | 2,800 | 2,760 | 2,765 | 8,200 |
| 1999/02/08 | 2,790 | 2,790 | 2,760 | 2,760 | 9,700 |
| 1999/02/05 | 2,850 | 2,850 | 2,780 | 2,800 | 26,100 |
| 1999/02/04 | 2,910 | 2,915 | 2,850 | 2,850 | 26,300 |
| 1999/02/03 | 2,920 | 2,940 | 2,900 | 2,930 | 13,900 |
| 1999/02/02 | 2,950 | 2,950 | 2,930 | 2,940 | 56,600 |
| 1999/02/01 | 2,900 | 2,950 | 2,900 | 2,940 | 12,600 |
| 1999/01/29 | 2,980 | 2,980 | 2,850 | 2,900 | 17,500 |
| 1999/01/28 | 2,850 | 2,885 | 2,800 | 2,850 | 12,700 |
| 1999/01/27 | 2,850 | 2,890 | 2,850 | 2,865 | 5,500 |
| 1999/01/26 | 2,875 | 2,900 | 2,850 | 2,870 | 20,800 |
| 1999/01/25 | 2,950 | 2,950 | 2,915 | 2,915 | 15,900 |
| 1999/01/22 | 2,970 | 2,980 | 2,850 | 2,900 | 25,500 |
| 1999/01/21 | 2,980 | 2,980 | 2,915 | 2,970 | 18,800 |
| 1999/01/20 | 2,990 | 2,990 | 2,900 | 2,990 | 5,100 |
| 1999/01/19 | 2,990 | 2,990 | 2,950 | 2,980 | 8,800 |
| 1999/01/18 | 2,945 | 2,945 | 2,880 | 2,900 | 4,700 |
| 1999/01/14 | 2,900 | 2,980 | 2,890 | 2,945 | 21,300 |
| 1999/01/13 | 2,945 | 2,945 | 2,860 | 2,900 | 53,300 |
| 1999/01/12 | 2,960 | 2,990 | 2,860 | 2,905 | 70,600 |
| 1999/01/11 | 2,800 | 2,880 | 2,800 | 2,870 | 4,400 |
| 1999/01/08 | 3,020 | 3,020 | 2,825 | 2,825 | 34,200 |
| 1999/01/07 | 2,925 | 2,940 | 2,850 | 2,900 | 11,000 |
| 1999/01/06 | 2,755 | 2,885 | 2,755 | 2,885 | 21,000 |
| 1999/01/05 | 2,890 | 2,890 | 2,750 | 2,755 | 10,500 |
| 1999/01/04 | 2,820 | 2,890 | 2,820 | 2,890 | 2,100 |