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 |
---|---|---|---|---|---|
2000/12/29 | 2,130 | 2,130 | 2,055 | 2,055 | 2,400 |
2000/12/28 | 2,140 | 2,140 | 2,105 | 2,130 | 7,300 |
2000/12/27 | 2,060 | 2,100 | 2,060 | 2,100 | 6,400 |
2000/12/26 | 2,080 | 2,100 | 2,060 | 2,095 | 17,700 |
2000/12/25 | 2,100 | 2,100 | 2,065 | 2,095 | 5,500 |
2000/12/22 | 2,110 | 2,110 | 2,050 | 2,050 | 14,800 |
2000/12/21 | 2,020 | 2,110 | 2,000 | 2,110 | 39,400 |
2000/12/20 | 2,035 | 2,065 | 2,020 | 2,020 | 30,300 |
2000/12/19 | 2,180 | 2,180 | 2,100 | 2,100 | 9,300 |
2000/12/18 | 2,120 | 2,180 | 2,120 | 2,180 | 7,000 |
2000/12/15 | 2,150 | 2,150 | 2,120 | 2,120 | 22,800 |
2000/12/14 | 2,245 | 2,250 | 2,200 | 2,200 | 8,300 |
2000/12/13 | 2,230 | 2,240 | 2,200 | 2,200 | 31,200 |
2000/12/12 | 2,300 | 2,305 | 2,235 | 2,240 | 21,300 |
2000/12/11 | 2,265 | 2,270 | 2,255 | 2,260 | 7,500 |
2000/12/08 | 2,340 | 2,340 | 2,240 | 2,245 | 24,600 |
2000/12/07 | 2,240 | 2,300 | 2,220 | 2,300 | 4,000 |
2000/12/06 | 2,265 | 2,290 | 2,250 | 2,250 | 4,100 |
2000/12/05 | 2,315 | 2,315 | 2,260 | 2,260 | 6,100 |
2000/12/04 | 2,320 | 2,340 | 2,290 | 2,315 | 11,800 |
2000/12/01 | 2,290 | 2,400 | 2,290 | 2,355 | 44,600 |
2000/11/30 | 2,280 | 2,330 | 2,280 | 2,330 | 30,300 |
2000/11/29 | 2,230 | 2,270 | 2,210 | 2,270 | 14,800 |
2000/11/28 | 2,230 | 2,260 | 2,230 | 2,250 | 32,200 |
2000/11/27 | 2,240 | 2,240 | 2,220 | 2,230 | 7,400 |
2000/11/24 | 2,250 | 2,250 | 2,200 | 2,220 | 13,900 |
2000/11/22 | 2,200 | 2,245 | 2,200 | 2,210 | 4,800 |
2000/11/21 | 2,235 | 2,245 | 2,200 | 2,245 | 15,600 |
2000/11/20 | 2,220 | 2,290 | 2,220 | 2,220 | 7,400 |
2000/11/17 | 2,255 | 2,295 | 2,255 | 2,260 | 3,200 |
2000/11/16 | 2,265 | 2,305 | 2,260 | 2,265 | 4,600 |
2000/11/15 | 2,300 | 2,335 | 2,255 | 2,255 | 3,100 |
2000/11/14 | 2,250 | 2,320 | 2,250 | 2,310 | 9,100 |
2000/11/13 | 2,290 | 2,325 | 2,290 | 2,325 | 8,200 |
2000/11/10 | 2,340 | 2,370 | 2,300 | 2,330 | 40,100 |
2000/11/09 | 2,275 | 2,340 | 2,250 | 2,305 | 18,900 |
2000/11/08 | 2,290 | 2,320 | 2,250 | 2,295 | 5,000 |
2000/11/07 | 2,350 | 2,350 | 2,300 | 2,305 | 14,800 |
2000/11/06 | 2,280 | 2,325 | 2,280 | 2,320 | 10,100 |
2000/11/02 | 2,220 | 2,290 | 2,220 | 2,280 | 7,500 |
2000/11/01 | 2,200 | 2,290 | 2,200 | 2,290 | 16,300 |
2000/10/31 | 2,230 | 2,235 | 2,200 | 2,230 | 21,700 |
2000/10/30 | 2,240 | 2,270 | 2,240 | 2,255 | 10,500 |
2000/10/27 | 2,210 | 2,290 | 2,210 | 2,270 | 6,500 |
2000/10/26 | 2,250 | 2,300 | 2,250 | 2,295 | 14,900 |
2000/10/25 | 2,230 | 2,290 | 2,230 | 2,290 | 13,100 |
2000/10/24 | 2,310 | 2,310 | 2,260 | 2,270 | 24,400 |
2000/10/23 | 2,345 | 2,345 | 2,270 | 2,310 | 30,800 |
2000/10/20 | 2,250 | 2,375 | 2,250 | 2,345 | 45,200 |
2000/10/19 | 2,185 | 2,315 | 2,185 | 2,315 | 33,400 |
2000/10/18 | 2,250 | 2,280 | 2,195 | 2,225 | 25,100 |
2000/10/17 | 2,350 | 2,350 | 2,285 | 2,300 | 32,400 |
2000/10/16 | 2,330 | 2,340 | 2,320 | 2,340 | 21,900 |
2000/10/13 | 2,340 | 2,340 | 2,280 | 2,295 | 89,700 |
2000/10/12 | 2,250 | 2,310 | 2,250 | 2,280 | 55,000 |
2000/10/11 | 2,215 | 2,260 | 2,215 | 2,255 | 18,400 |
2000/10/10 | 2,245 | 2,245 | 2,210 | 2,235 | 37,200 |
2000/10/06 | 2,230 | 2,240 | 2,225 | 2,230 | 20,300 |
2000/10/05 | 2,230 | 2,230 | 2,200 | 2,210 | 26,200 |
2000/10/04 | 2,170 | 2,200 | 2,160 | 2,190 | 17,100 |
2000/10/03 | 2,060 | 2,150 | 2,060 | 2,150 | 34,500 |
2000/10/02 | 2,100 | 2,100 | 2,010 | 2,040 | 14,200 |
2000/09/29 | 2,050 | 2,050 | 2,000 | 2,000 | 22,900 |
2000/09/28 | 2,035 | 2,040 | 2,000 | 2,000 | 13,100 |
2000/09/27 | 2,050 | 2,050 | 2,035 | 2,045 | 25,100 |
2000/09/26 | 2,050 | 2,065 | 2,030 | 2,040 | 19,200 |
2000/09/25 | 2,080 | 2,080 | 2,040 | 2,040 | 28,700 |
2000/09/22 | 2,070 | 2,070 | 2,035 | 2,035 | 14,900 |
2000/09/21 | 2,050 | 2,080 | 2,050 | 2,080 | 35,700 |
2000/09/20 | 2,070 | 2,080 | 2,050 | 2,070 | 56,400 |
2000/09/19 | 2,060 | 2,070 | 2,040 | 2,070 | 44,000 |
2000/09/18 | 2,150 | 2,150 | 2,050 | 2,060 | 27,200 |
2000/09/14 | 2,120 | 2,180 | 2,115 | 2,170 | 9,200 |
2000/09/13 | 2,105 | 2,150 | 2,105 | 2,150 | 13,100 |
2000/09/12 | 2,205 | 2,205 | 2,105 | 2,105 | 17,900 |
2000/09/11 | 2,250 | 2,250 | 2,205 | 2,205 | 4,900 |
2000/09/08 | 2,255 | 2,270 | 2,200 | 2,270 | 19,400 |
2000/09/07 | 2,230 | 2,270 | 2,205 | 2,235 | 18,300 |
2000/09/06 | 2,200 | 2,220 | 2,200 | 2,210 | 15,100 |
2000/09/05 | 2,240 | 2,250 | 2,200 | 2,200 | 13,100 |
2000/09/04 | 2,280 | 2,280 | 2,250 | 2,250 | 6,900 |
2000/09/01 | 2,320 | 2,320 | 2,250 | 2,275 | 16,300 |
2000/08/31 | 2,350 | 2,380 | 2,325 | 2,370 | 18,900 |
2000/08/30 | 2,300 | 2,330 | 2,300 | 2,325 | 6,200 |
2000/08/29 | 2,350 | 2,350 | 2,300 | 2,300 | 10,800 |
2000/08/28 | 2,350 | 2,380 | 2,350 | 2,350 | 4,600 |
2000/08/25 | 2,395 | 2,410 | 2,380 | 2,410 | 42,200 |
2000/08/24 | 2,370 | 2,400 | 2,350 | 2,370 | 34,300 |
2000/08/23 | 2,400 | 2,400 | 2,350 | 2,370 | 20,900 |
2000/08/22 | 2,370 | 2,400 | 2,320 | 2,400 | 16,300 |
2000/08/21 | 2,375 | 2,375 | 2,330 | 2,340 | 7,900 |
2000/08/18 | 2,335 | 2,370 | 2,300 | 2,340 | 33,600 |
2000/08/17 | 2,385 | 2,390 | 2,340 | 2,340 | 10,700 |
2000/08/16 | 2,400 | 2,400 | 2,380 | 2,390 | 9,200 |
2000/08/15 | 2,400 | 2,430 | 2,395 | 2,430 | 12,400 |
2000/08/14 | 2,400 | 2,420 | 2,350 | 2,400 | 8,200 |
2000/08/11 | 2,400 | 2,435 | 2,395 | 2,400 | 24,400 |
2000/08/10 | 2,400 | 2,400 | 2,350 | 2,350 | 17,100 |
2000/08/09 | 2,350 | 2,400 | 2,345 | 2,390 | 27,400 |
2000/08/08 | 2,375 | 2,375 | 2,355 | 2,375 | 9,800 |
2000/08/07 | 2,400 | 2,400 | 2,350 | 2,400 | 9,600 |
2000/08/04 | 2,340 | 2,410 | 2,335 | 2,400 | 28,900 |
2000/08/03 | 2,340 | 2,340 | 2,310 | 2,310 | 10,600 |
2000/08/02 | 2,330 | 2,340 | 2,300 | 2,340 | 13,200 |
2000/08/01 | 2,220 | 2,290 | 2,220 | 2,285 | 26,700 |
2000/07/31 | 2,250 | 2,290 | 2,220 | 2,265 | 30,400 |
2000/07/28 | 2,300 | 2,300 | 2,260 | 2,265 | 12,400 |
2000/07/27 | 2,300 | 2,310 | 2,250 | 2,280 | 11,700 |
2000/07/26 | 2,375 | 2,375 | 2,300 | 2,315 | 12,400 |
2000/07/25 | 2,340 | 2,380 | 2,325 | 2,375 | 11,100 |
2000/07/24 | 2,340 | 2,350 | 2,305 | 2,345 | 16,100 |
2000/07/21 | 2,360 | 2,390 | 2,340 | 2,345 | 8,400 |
2000/07/19 | 2,365 | 2,375 | 2,340 | 2,370 | 14,800 |
2000/07/18 | 2,400 | 2,400 | 2,365 | 2,365 | 8,400 |
2000/07/17 | 2,360 | 2,405 | 2,360 | 2,365 | 7,600 |
2000/07/14 | 2,365 | 2,400 | 2,355 | 2,355 | 12,500 |
2000/07/13 | 2,420 | 2,420 | 2,365 | 2,365 | 15,600 |
2000/07/12 | 2,465 | 2,480 | 2,400 | 2,420 | 20,200 |
2000/07/11 | 2,450 | 2,470 | 2,435 | 2,465 | 49,000 |
2000/07/10 | 2,480 | 2,480 | 2,415 | 2,425 | 25,500 |
2000/07/07 | 2,400 | 2,430 | 2,390 | 2,430 | 30,500 |
2000/07/06 | 2,390 | 2,395 | 2,380 | 2,395 | 27,900 |
2000/07/05 | 2,370 | 2,385 | 2,365 | 2,380 | 44,600 |
2000/07/04 | 2,325 | 2,350 | 2,325 | 2,345 | 33,900 |
2000/07/03 | 2,300 | 2,300 | 2,285 | 2,300 | 43,400 |
2000/06/30 | 2,280 | 2,285 | 2,250 | 2,275 | 51,000 |
2000/06/29 | 2,280 | 2,280 | 2,230 | 2,250 | 98,300 |
2000/06/28 | 2,300 | 2,320 | 2,280 | 2,280 | 38,300 |
2000/06/27 | 2,320 | 2,320 | 2,310 | 2,315 | 28,000 |
2000/06/26 | 2,300 | 2,310 | 2,275 | 2,285 | 16,200 |
2000/06/23 | 2,280 | 2,280 | 2,240 | 2,255 | 68,500 |
2000/06/22 | 2,315 | 2,320 | 2,300 | 2,305 | 25,000 |
2000/06/21 | 2,260 | 2,280 | 2,255 | 2,280 | 54,300 |
2000/06/20 | 2,285 | 2,330 | 2,250 | 2,285 | 25,000 |
2000/06/19 | 2,290 | 2,290 | 2,265 | 2,290 | 11,700 |
2000/06/16 | 2,300 | 2,345 | 2,270 | 2,290 | 19,600 |
2000/06/15 | 2,330 | 2,345 | 2,300 | 2,300 | 12,000 |
2000/06/14 | 2,380 | 2,390 | 2,240 | 2,290 | 36,500 |
2000/06/13 | 2,390 | 2,400 | 2,350 | 2,350 | 12,100 |
2000/06/12 | 2,390 | 2,415 | 2,380 | 2,400 | 16,900 |
2000/06/09 | 2,385 | 2,395 | 2,360 | 2,390 | 25,200 |
2000/06/08 | 2,400 | 2,400 | 2,350 | 2,360 | 10,300 |
2000/06/07 | 2,380 | 2,400 | 2,350 | 2,400 | 12,400 |
2000/06/06 | 2,375 | 2,400 | 2,340 | 2,340 | 47,300 |
2000/06/05 | 2,350 | 2,350 | 2,310 | 2,350 | 30,700 |
2000/06/02 | 2,400 | 2,400 | 2,300 | 2,310 | 40,600 |
2000/06/01 | 2,400 | 2,400 | 2,355 | 2,395 | 22,100 |
2000/05/31 | 2,400 | 2,400 | 2,360 | 2,365 | 28,100 |
2000/05/30 | 2,410 | 2,445 | 2,380 | 2,415 | 25,900 |
2000/05/29 | 2,420 | 2,450 | 2,400 | 2,415 | 16,700 |
2000/05/26 | 2,455 | 2,455 | 2,400 | 2,420 | 20,300 |
2000/05/25 | 2,500 | 2,520 | 2,455 | 2,465 | 21,300 |
2000/05/24 | 2,350 | 2,500 | 2,350 | 2,500 | 23,900 |
2000/05/23 | 2,480 | 2,510 | 2,450 | 2,500 | 21,600 |
2000/05/22 | 2,550 | 2,550 | 2,490 | 2,495 | 14,400 |
2000/05/19 | 2,545 | 2,550 | 2,500 | 2,550 | 18,100 |
2000/05/18 | 2,540 | 2,545 | 2,485 | 2,545 | 30,100 |
2000/05/17 | 2,580 | 2,600 | 2,520 | 2,565 | 30,300 |
2000/05/16 | 2,540 | 2,610 | 2,520 | 2,610 | 72,000 |
2000/05/15 | 2,450 | 2,520 | 2,450 | 2,500 | 42,800 |
2000/05/12 | 2,400 | 2,445 | 2,400 | 2,445 | 39,200 |
2000/05/11 | 2,420 | 2,420 | 2,370 | 2,375 | 15,100 |
2000/05/10 | 2,400 | 2,430 | 2,385 | 2,420 | 28,600 |
2000/05/09 | 2,330 | 2,380 | 2,330 | 2,360 | 18,600 |
2000/05/08 | 2,385 | 2,390 | 2,340 | 2,380 | 36,500 |
2000/05/02 | 2,380 | 2,410 | 2,380 | 2,410 | 29,200 |
2000/05/01 | 2,360 | 2,370 | 2,345 | 2,370 | 15,700 |
2000/04/28 | 2,310 | 2,330 | 2,310 | 2,320 | 19,600 |
2000/04/27 | 2,380 | 2,380 | 2,300 | 2,350 | 9,700 |
2000/04/26 | 2,370 | 2,410 | 2,370 | 2,385 | 20,200 |
2000/04/25 | 2,420 | 2,430 | 2,410 | 2,410 | 51,400 |
2000/04/24 | 2,400 | 2,430 | 2,400 | 2,420 | 64,700 |
2000/04/21 | 2,450 | 2,450 | 2,350 | 2,385 | 12,800 |
2000/04/20 | 2,320 | 2,450 | 2,320 | 2,420 | 72,400 |
2000/04/19 | 2,340 | 2,350 | 2,290 | 2,320 | 24,800 |
2000/04/18 | 2,350 | 2,350 | 2,300 | 2,340 | 37,700 |
2000/04/17 | 2,330 | 2,350 | 2,315 | 2,350 | 62,000 |
2000/04/14 | 2,370 | 2,375 | 2,365 | 2,375 | 31,500 |
2000/04/13 | 2,375 | 2,375 | 2,330 | 2,350 | 42,400 |
2000/04/12 | 2,330 | 2,350 | 2,305 | 2,350 | 23,900 |
2000/04/11 | 2,310 | 2,335 | 2,300 | 2,305 | 38,400 |
2000/04/10 | 2,350 | 2,380 | 2,320 | 2,380 | 53,900 |
2000/04/07 | 2,375 | 2,375 | 2,310 | 2,320 | 11,200 |
2000/04/06 | 2,390 | 2,390 | 2,340 | 2,340 | 35,200 |
2000/04/05 | 2,400 | 2,405 | 2,380 | 2,380 | 21,000 |
2000/04/04 | 2,440 | 2,440 | 2,385 | 2,405 | 20,400 |
2000/04/03 | 2,400 | 2,450 | 2,390 | 2,440 | 26,900 |
2000/03/31 | 2,350 | 2,400 | 2,350 | 2,395 | 24,500 |
2000/03/30 | 2,440 | 2,450 | 2,400 | 2,400 | 32,900 |
2000/03/29 | 2,430 | 2,440 | 2,400 | 2,430 | 19,400 |
2000/03/28 | 2,430 | 2,430 | 2,350 | 2,350 | 21,700 |
2000/03/27 | 2,350 | 2,400 | 2,350 | 2,390 | 21,700 |
2000/03/24 | 2,400 | 2,400 | 2,325 | 2,350 | 23,800 |
2000/03/23 | 2,340 | 2,385 | 2,320 | 2,340 | 18,300 |
2000/03/22 | 2,430 | 2,430 | 2,380 | 2,400 | 24,100 |
2000/03/21 | 2,465 | 2,480 | 2,425 | 2,445 | 24,000 |
2000/03/17 | 2,420 | 2,440 | 2,365 | 2,440 | 51,500 |
2000/03/16 | 2,330 | 2,370 | 2,250 | 2,370 | 142,800 |
2000/03/15 | 2,350 | 2,350 | 2,220 | 2,220 | 75,700 |
2000/03/14 | 2,350 | 2,375 | 2,290 | 2,340 | 50,500 |
2000/03/13 | 2,390 | 2,405 | 2,350 | 2,390 | 70,500 |
2000/03/10 | 2,360 | 2,380 | 2,350 | 2,380 | 76,000 |
2000/03/09 | 2,370 | 2,400 | 2,340 | 2,340 | 55,200 |
2000/03/08 | 2,350 | 2,390 | 2,295 | 2,355 | 43,400 |
2000/03/07 | 2,450 | 2,490 | 2,370 | 2,405 | 68,500 |
2000/03/06 | 2,400 | 2,460 | 2,350 | 2,420 | 125,100 |
2000/03/03 | 2,300 | 2,300 | 2,270 | 2,295 | 59,000 |
2000/03/02 | 2,300 | 2,320 | 2,290 | 2,305 | 38,300 |
2000/03/01 | 2,335 | 2,335 | 2,275 | 2,285 | 71,200 |
2000/02/29 | 2,310 | 2,315 | 2,280 | 2,295 | 68,800 |
2000/02/28 | 2,270 | 2,310 | 2,270 | 2,270 | 40,500 |
2000/02/25 | 2,250 | 2,250 | 2,230 | 2,250 | 64,700 |
2000/02/24 | 2,220 | 2,295 | 2,220 | 2,235 | 72,000 |
2000/02/23 | 2,180 | 2,200 | 2,160 | 2,200 | 115,700 |
2000/02/22 | 2,265 | 2,280 | 2,160 | 2,160 | 126,500 |
2000/02/21 | 2,360 | 2,375 | 2,260 | 2,260 | 86,500 |
2000/02/18 | 2,395 | 2,395 | 2,360 | 2,365 | 56,100 |
2000/02/17 | 2,385 | 2,395 | 2,355 | 2,375 | 47,400 |
2000/02/16 | 2,400 | 2,400 | 2,330 | 2,345 | 76,600 |
2000/02/15 | 2,430 | 2,430 | 2,300 | 2,335 | 99,600 |
2000/02/14 | 2,400 | 2,465 | 2,210 | 2,450 | 285,900 |
2000/02/10 | 2,625 | 2,650 | 2,500 | 2,550 | 87,200 |
2000/02/09 | 2,710 | 2,750 | 2,665 | 2,665 | 39,300 |
2000/02/08 | 2,790 | 2,800 | 2,710 | 2,720 | 37,200 |
2000/02/07 | 2,850 | 2,880 | 2,785 | 2,790 | 40,800 |
2000/02/04 | 2,880 | 2,900 | 2,840 | 2,840 | 23,100 |
2000/02/03 | 2,850 | 2,900 | 2,840 | 2,840 | 24,500 |
2000/02/02 | 2,930 | 2,940 | 2,830 | 2,830 | 37,200 |
2000/02/01 | 2,940 | 2,940 | 2,890 | 2,890 | 29,000 |
2000/01/31 | 2,850 | 2,920 | 2,850 | 2,920 | 17,800 |
2000/01/28 | 2,810 | 2,890 | 2,810 | 2,815 | 25,500 |
2000/01/27 | 2,900 | 2,940 | 2,840 | 2,850 | 22,500 |
2000/01/26 | 2,920 | 2,950 | 2,895 | 2,940 | 22,400 |
2000/01/25 | 2,900 | 2,920 | 2,860 | 2,920 | 22,900 |
2000/01/24 | 2,860 | 2,900 | 2,830 | 2,850 | 22,200 |
2000/01/21 | 2,810 | 2,895 | 2,800 | 2,800 | 31,800 |
2000/01/20 | 2,900 | 2,935 | 2,850 | 2,850 | 29,400 |
2000/01/19 | 2,935 | 2,935 | 2,810 | 2,935 | 35,200 |
2000/01/18 | 3,000 | 3,000 | 2,900 | 2,905 | 22,500 |
2000/01/17 | 3,050 | 3,050 | 2,960 | 2,980 | 26,100 |
2000/01/14 | 3,000 | 3,050 | 2,950 | 2,990 | 59,200 |
2000/01/13 | 3,000 | 3,000 | 2,895 | 2,895 | 41,500 |
2000/01/12 | 2,980 | 3,020 | 2,900 | 2,990 | 70,400 |
2000/01/11 | 3,000 | 3,000 | 2,860 | 2,860 | 60,800 |
2000/01/07 | 2,690 | 2,710 | 2,670 | 2,700 | 29,300 |
2000/01/06 | 2,685 | 2,700 | 2,670 | 2,690 | 36,500 |
2000/01/05 | 2,670 | 2,680 | 2,650 | 2,680 | 20,300 |
2000/01/04 | 2,660 | 2,700 | 2,620 | 2,650 | 14,700 |