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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,780 | 1,810 | 1,780 | 1,800 | 29,100 |
| 2001/12/27 | 1,760 | 1,780 | 1,755 | 1,780 | 9,500 |
| 2001/12/26 | 1,770 | 1,770 | 1,751 | 1,760 | 6,900 |
| 2001/12/25 | 1,767 | 1,770 | 1,740 | 1,770 | 11,800 |
| 2001/12/21 | 1,741 | 1,768 | 1,736 | 1,768 | 18,200 |
| 2001/12/20 | 1,737 | 1,769 | 1,721 | 1,769 | 20,600 |
| 2001/12/19 | 1,738 | 1,789 | 1,738 | 1,789 | 13,000 |
| 2001/12/18 | 1,766 | 1,798 | 1,760 | 1,798 | 10,800 |
| 2001/12/17 | 1,765 | 1,784 | 1,763 | 1,766 | 6,100 |
| 2001/12/14 | 1,761 | 1,790 | 1,761 | 1,777 | 32,500 |
| 2001/12/13 | 1,799 | 1,799 | 1,790 | 1,799 | 8,000 |
| 2001/12/12 | 1,798 | 1,799 | 1,783 | 1,790 | 9,500 |
| 2001/12/11 | 1,781 | 1,793 | 1,770 | 1,793 | 10,200 |
| 2001/12/10 | 1,800 | 1,800 | 1,770 | 1,798 | 24,300 |
| 2001/12/07 | 1,789 | 1,800 | 1,765 | 1,787 | 23,300 |
| 2001/12/06 | 1,792 | 1,800 | 1,767 | 1,799 | 25,900 |
| 2001/12/05 | 1,773 | 1,790 | 1,723 | 1,790 | 12,900 |
| 2001/12/04 | 1,720 | 1,800 | 1,650 | 1,800 | 20,200 |
| 2001/12/03 | 1,740 | 1,750 | 1,700 | 1,714 | 22,500 |
| 2001/11/30 | 1,746 | 1,747 | 1,740 | 1,740 | 12,100 |
| 2001/11/29 | 1,751 | 1,752 | 1,725 | 1,746 | 16,500 |
| 2001/11/28 | 1,761 | 1,789 | 1,752 | 1,755 | 7,100 |
| 2001/11/27 | 1,790 | 1,799 | 1,750 | 1,795 | 18,800 |
| 2001/11/26 | 1,771 | 1,783 | 1,764 | 1,781 | 15,900 |
| 2001/11/22 | 1,756 | 1,777 | 1,751 | 1,770 | 17,000 |
| 2001/11/21 | 1,756 | 1,756 | 1,745 | 1,756 | 22,100 |
| 2001/11/20 | 1,769 | 1,769 | 1,745 | 1,745 | 13,100 |
| 2001/11/19 | 1,780 | 1,786 | 1,764 | 1,765 | 6,900 |
| 2001/11/16 | 1,781 | 1,800 | 1,772 | 1,780 | 8,500 |
| 2001/11/15 | 1,800 | 1,801 | 1,789 | 1,800 | 14,200 |
| 2001/11/14 | 1,800 | 1,811 | 1,799 | 1,807 | 19,400 |
| 2001/11/13 | 1,800 | 1,817 | 1,782 | 1,817 | 29,400 |
| 2001/11/12 | 1,800 | 1,800 | 1,790 | 1,795 | 3,600 |
| 2001/11/09 | 1,830 | 1,830 | 1,795 | 1,800 | 29,800 |
| 2001/11/08 | 1,800 | 1,829 | 1,795 | 1,829 | 20,900 |
| 2001/11/07 | 1,810 | 1,815 | 1,788 | 1,815 | 28,200 |
| 2001/11/06 | 1,783 | 1,813 | 1,780 | 1,780 | 24,800 |
| 2001/11/05 | 1,800 | 1,815 | 1,779 | 1,815 | 20,700 |
| 2001/11/02 | 1,771 | 1,800 | 1,771 | 1,778 | 9,800 |
| 2001/11/01 | 1,835 | 1,835 | 1,762 | 1,766 | 24,300 |
| 2001/10/31 | 1,773 | 1,849 | 1,773 | 1,835 | 46,800 |
| 2001/10/30 | 1,754 | 1,795 | 1,754 | 1,795 | 7,900 |
| 2001/10/29 | 1,770 | 1,799 | 1,750 | 1,780 | 22,000 |
| 2001/10/26 | 1,764 | 1,800 | 1,764 | 1,789 | 10,500 |
| 2001/10/25 | 1,800 | 1,800 | 1,749 | 1,794 | 27,100 |
| 2001/10/24 | 1,800 | 1,800 | 1,772 | 1,772 | 19,400 |
| 2001/10/23 | 1,756 | 1,798 | 1,756 | 1,798 | 17,500 |
| 2001/10/22 | 1,739 | 1,769 | 1,735 | 1,752 | 11,700 |
| 2001/10/19 | 1,731 | 1,741 | 1,711 | 1,734 | 13,100 |
| 2001/10/18 | 1,739 | 1,748 | 1,722 | 1,731 | 16,600 |
| 2001/10/17 | 1,769 | 1,799 | 1,721 | 1,799 | 32,400 |
| 2001/10/16 | 1,800 | 1,804 | 1,789 | 1,800 | 36,500 |
| 2001/10/15 | 1,781 | 1,804 | 1,767 | 1,787 | 10,400 |
| 2001/10/12 | 1,870 | 1,880 | 1,830 | 1,834 | 25,700 |
| 2001/10/11 | 1,870 | 1,880 | 1,861 | 1,880 | 11,500 |
| 2001/10/10 | 1,855 | 1,860 | 1,830 | 1,860 | 20,600 |
| 2001/10/09 | 1,825 | 1,850 | 1,824 | 1,834 | 10,100 |
| 2001/10/05 | 1,840 | 1,841 | 1,810 | 1,825 | 12,800 |
| 2001/10/04 | 1,850 | 1,860 | 1,846 | 1,852 | 14,700 |
| 2001/10/03 | 1,859 | 1,859 | 1,833 | 1,839 | 15,600 |
| 2001/10/02 | 1,810 | 1,860 | 1,792 | 1,859 | 22,400 |
| 2001/10/01 | 1,780 | 1,830 | 1,750 | 1,823 | 33,700 |
| 2001/09/28 | 1,730 | 1,760 | 1,720 | 1,750 | 23,700 |
| 2001/09/27 | 1,700 | 1,740 | 1,700 | 1,740 | 11,300 |
| 2001/09/26 | 1,690 | 1,695 | 1,676 | 1,695 | 12,300 |
| 2001/09/25 | 1,699 | 1,699 | 1,634 | 1,660 | 23,300 |
| 2001/09/21 | 1,493 | 1,630 | 1,493 | 1,630 | 67,800 |
| 2001/09/20 | 1,710 | 1,719 | 1,699 | 1,703 | 43,800 |
| 2001/09/19 | 1,655 | 1,790 | 1,655 | 1,790 | 38,200 |
| 2001/09/18 | 1,600 | 1,680 | 1,600 | 1,655 | 11,300 |
| 2001/09/17 | 1,599 | 1,619 | 1,550 | 1,600 | 23,900 |
| 2001/09/14 | 1,609 | 1,650 | 1,599 | 1,599 | 39,300 |
| 2001/09/13 | 1,600 | 1,605 | 1,571 | 1,600 | 35,900 |
| 2001/09/12 | 1,605 | 1,660 | 1,605 | 1,610 | 17,700 |
| 2001/09/11 | 1,738 | 1,738 | 1,690 | 1,695 | 25,600 |
| 2001/09/10 | 1,759 | 1,760 | 1,711 | 1,740 | 44,500 |
| 2001/09/07 | 1,735 | 1,735 | 1,710 | 1,710 | 13,600 |
| 2001/09/06 | 1,750 | 1,751 | 1,730 | 1,739 | 13,800 |
| 2001/09/05 | 1,760 | 1,773 | 1,751 | 1,760 | 8,200 |
| 2001/09/04 | 1,789 | 1,800 | 1,770 | 1,800 | 33,000 |
| 2001/09/03 | 1,800 | 1,805 | 1,780 | 1,793 | 29,400 |
| 2001/08/31 | 1,800 | 1,829 | 1,779 | 1,790 | 22,600 |
| 2001/08/30 | 1,820 | 1,840 | 1,800 | 1,825 | 51,400 |
| 2001/08/29 | 1,819 | 1,840 | 1,819 | 1,825 | 32,100 |
| 2001/08/28 | 1,780 | 1,849 | 1,780 | 1,849 | 33,300 |
| 2001/08/27 | 1,770 | 1,790 | 1,770 | 1,776 | 39,700 |
| 2001/08/24 | 1,780 | 1,789 | 1,768 | 1,768 | 45,700 |
| 2001/08/23 | 1,816 | 1,842 | 1,796 | 1,798 | 23,400 |
| 2001/08/22 | 1,835 | 1,841 | 1,811 | 1,815 | 28,600 |
| 2001/08/21 | 1,800 | 1,840 | 1,800 | 1,834 | 86,400 |
| 2001/08/20 | 1,800 | 1,824 | 1,799 | 1,800 | 25,600 |
| 2001/08/17 | 1,841 | 1,871 | 1,795 | 1,795 | 49,700 |
| 2001/08/16 | 1,850 | 1,865 | 1,841 | 1,855 | 147,000 |
| 2001/08/15 | 1,870 | 1,882 | 1,858 | 1,865 | 19,100 |
| 2001/08/14 | 1,900 | 1,900 | 1,880 | 1,882 | 19,700 |
| 2001/08/13 | 1,900 | 1,901 | 1,885 | 1,885 | 56,000 |
| 2001/08/10 | 1,880 | 1,900 | 1,862 | 1,900 | 15,400 |
| 2001/08/09 | 1,880 | 1,881 | 1,856 | 1,860 | 9,800 |
| 2001/08/08 | 1,920 | 1,930 | 1,882 | 1,885 | 15,200 |
| 2001/08/07 | 1,900 | 1,930 | 1,855 | 1,910 | 26,000 |
| 2001/08/06 | 1,880 | 1,900 | 1,851 | 1,900 | 18,400 |
| 2001/08/03 | 1,866 | 1,880 | 1,851 | 1,851 | 13,000 |
| 2001/08/02 | 1,879 | 1,881 | 1,841 | 1,868 | 17,400 |
| 2001/08/01 | 1,799 | 1,881 | 1,790 | 1,881 | 37,200 |
| 2001/07/31 | 1,779 | 1,800 | 1,779 | 1,782 | 34,200 |
| 2001/07/30 | 1,780 | 1,780 | 1,760 | 1,767 | 56,400 |
| 2001/07/27 | 1,770 | 1,785 | 1,765 | 1,781 | 32,900 |
| 2001/07/26 | 1,800 | 1,801 | 1,763 | 1,777 | 16,100 |
| 2001/07/25 | 1,761 | 1,780 | 1,760 | 1,763 | 25,600 |
| 2001/07/24 | 1,759 | 1,800 | 1,751 | 1,800 | 17,400 |
| 2001/07/23 | 1,800 | 1,815 | 1,745 | 1,765 | 14,300 |
| 2001/07/19 | 1,790 | 1,793 | 1,780 | 1,793 | 19,300 |
| 2001/07/18 | 1,855 | 1,856 | 1,795 | 1,802 | 26,400 |
| 2001/07/17 | 1,875 | 1,875 | 1,854 | 1,855 | 3,400 |
| 2001/07/16 | 1,841 | 1,893 | 1,841 | 1,880 | 10,000 |
| 2001/07/13 | 1,890 | 1,890 | 1,870 | 1,870 | 5,800 |
| 2001/07/12 | 1,851 | 1,880 | 1,851 | 1,880 | 8,800 |
| 2001/07/11 | 1,898 | 1,898 | 1,853 | 1,865 | 13,300 |
| 2001/07/10 | 1,900 | 1,900 | 1,850 | 1,880 | 24,500 |
| 2001/07/09 | 1,849 | 1,850 | 1,806 | 1,845 | 18,000 |
| 2001/07/06 | 1,848 | 1,880 | 1,826 | 1,852 | 27,000 |
| 2001/07/05 | 1,849 | 1,849 | 1,825 | 1,825 | 19,900 |
| 2001/07/04 | 1,830 | 1,831 | 1,818 | 1,824 | 16,300 |
| 2001/07/03 | 1,816 | 1,820 | 1,791 | 1,800 | 14,600 |
| 2001/07/02 | 1,810 | 1,816 | 1,770 | 1,816 | 29,800 |
| 2001/06/29 | 1,780 | 1,810 | 1,760 | 1,791 | 22,500 |
| 2001/06/28 | 1,798 | 1,805 | 1,760 | 1,762 | 26,800 |
| 2001/06/27 | 1,760 | 1,790 | 1,755 | 1,790 | 21,400 |
| 2001/06/26 | 1,750 | 1,777 | 1,740 | 1,760 | 26,300 |
| 2001/06/25 | 1,750 | 1,785 | 1,740 | 1,755 | 58,800 |
| 2001/06/22 | 1,733 | 1,750 | 1,732 | 1,740 | 42,600 |
| 2001/06/21 | 1,740 | 1,743 | 1,727 | 1,730 | 51,200 |
| 2001/06/20 | 1,774 | 1,779 | 1,735 | 1,740 | 38,900 |
| 2001/06/19 | 1,805 | 1,815 | 1,774 | 1,774 | 40,500 |
| 2001/06/18 | 1,849 | 1,849 | 1,805 | 1,809 | 28,300 |
| 2001/06/15 | 1,850 | 1,850 | 1,812 | 1,813 | 21,900 |
| 2001/06/14 | 1,838 | 1,838 | 1,815 | 1,820 | 22,300 |
| 2001/06/13 | 1,816 | 1,877 | 1,816 | 1,840 | 25,000 |
| 2001/06/12 | 1,846 | 1,850 | 1,810 | 1,814 | 25,900 |
| 2001/06/11 | 1,850 | 1,860 | 1,846 | 1,846 | 15,100 |
| 2001/06/08 | 1,875 | 1,875 | 1,850 | 1,850 | 44,300 |
| 2001/06/07 | 1,850 | 1,875 | 1,845 | 1,875 | 34,800 |
| 2001/06/06 | 1,873 | 1,877 | 1,855 | 1,855 | 6,700 |
| 2001/06/05 | 1,860 | 1,880 | 1,846 | 1,854 | 18,400 |
| 2001/06/04 | 1,880 | 1,880 | 1,850 | 1,860 | 18,800 |
| 2001/06/01 | 1,845 | 1,885 | 1,842 | 1,845 | 36,200 |
| 2001/05/31 | 1,852 | 1,856 | 1,815 | 1,816 | 33,200 |
| 2001/05/30 | 1,870 | 1,873 | 1,852 | 1,852 | 19,700 |
| 2001/05/29 | 1,860 | 1,877 | 1,851 | 1,852 | 36,200 |
| 2001/05/28 | 1,870 | 1,900 | 1,860 | 1,860 | 27,000 |
| 2001/05/25 | 1,920 | 1,920 | 1,884 | 1,898 | 15,600 |
| 2001/05/24 | 1,880 | 1,889 | 1,880 | 1,884 | 20,300 |
| 2001/05/23 | 1,920 | 1,920 | 1,880 | 1,880 | 12,300 |
| 2001/05/22 | 1,921 | 1,937 | 1,890 | 1,890 | 19,800 |
| 2001/05/21 | 1,905 | 1,938 | 1,905 | 1,920 | 14,600 |
| 2001/05/18 | 1,912 | 1,920 | 1,880 | 1,884 | 40,400 |
| 2001/05/17 | 1,935 | 1,935 | 1,900 | 1,909 | 18,800 |
| 2001/05/16 | 1,940 | 1,950 | 1,891 | 1,891 | 73,900 |
| 2001/05/15 | 1,930 | 1,935 | 1,890 | 1,895 | 59,800 |
| 2001/05/14 | 1,990 | 1,990 | 1,925 | 1,930 | 21,500 |
| 2001/05/11 | 2,025 | 2,030 | 1,990 | 1,990 | 17,900 |
| 2001/05/10 | 2,050 | 2,060 | 2,000 | 2,025 | 28,100 |
| 2001/05/09 | 2,085 | 2,085 | 2,040 | 2,060 | 22,900 |
| 2001/05/08 | 2,050 | 2,085 | 2,030 | 2,045 | 25,400 |
| 2001/05/07 | 2,020 | 2,070 | 2,015 | 2,020 | 41,900 |
| 2001/05/02 | 2,000 | 2,000 | 1,976 | 2,000 | 38,900 |
| 2001/05/01 | 1,911 | 1,950 | 1,903 | 1,950 | 21,700 |
| 2001/04/27 | 1,912 | 1,915 | 1,880 | 1,881 | 11,500 |
| 2001/04/26 | 1,898 | 1,900 | 1,880 | 1,884 | 16,500 |
| 2001/04/25 | 1,870 | 1,885 | 1,870 | 1,874 | 23,200 |
| 2001/04/24 | 1,885 | 1,900 | 1,866 | 1,899 | 31,000 |
| 2001/04/23 | 1,898 | 1,900 | 1,885 | 1,885 | 27,200 |
| 2001/04/20 | 1,898 | 1,898 | 1,880 | 1,898 | 13,600 |
| 2001/04/19 | 1,878 | 1,936 | 1,861 | 1,898 | 89,800 |
| 2001/04/18 | 1,870 | 1,878 | 1,850 | 1,860 | 29,500 |
| 2001/04/17 | 1,894 | 1,894 | 1,866 | 1,873 | 14,900 |
| 2001/04/16 | 1,870 | 1,872 | 1,865 | 1,865 | 26,900 |
| 2001/04/13 | 1,871 | 1,879 | 1,860 | 1,869 | 17,500 |
| 2001/04/12 | 1,870 | 1,900 | 1,851 | 1,870 | 25,500 |
| 2001/04/11 | 1,960 | 1,960 | 1,900 | 1,900 | 37,300 |
| 2001/04/10 | 1,980 | 1,990 | 1,920 | 1,941 | 47,200 |
| 2001/04/09 | 1,935 | 1,935 | 1,920 | 1,920 | 15,800 |
| 2001/04/06 | 1,890 | 1,940 | 1,890 | 1,900 | 7,900 |
| 2001/04/05 | 1,895 | 1,903 | 1,878 | 1,879 | 27,700 |
| 2001/04/04 | 1,900 | 1,910 | 1,875 | 1,875 | 19,000 |
| 2001/04/03 | 1,880 | 1,930 | 1,880 | 1,930 | 10,900 |
| 2001/04/02 | 1,851 | 1,880 | 1,831 | 1,860 | 18,300 |
| 2001/03/30 | 1,930 | 1,960 | 1,900 | 1,900 | 9,800 |
| 2001/03/29 | 1,901 | 1,980 | 1,901 | 1,930 | 18,200 |
| 2001/03/28 | 2,000 | 2,010 | 1,901 | 1,901 | 28,900 |
| 2001/03/27 | 1,900 | 1,988 | 1,900 | 1,980 | 49,700 |
| 2001/03/26 | 1,830 | 1,899 | 1,826 | 1,899 | 37,700 |
| 2001/03/23 | 1,800 | 1,810 | 1,761 | 1,810 | 14,400 |
| 2001/03/22 | 1,820 | 1,830 | 1,800 | 1,830 | 15,700 |
| 2001/03/21 | 1,720 | 1,850 | 1,720 | 1,850 | 23,700 |
| 2001/03/19 | 1,740 | 1,780 | 1,726 | 1,735 | 13,800 |
| 2001/03/16 | 1,798 | 1,850 | 1,788 | 1,796 | 10,600 |
| 2001/03/15 | 1,750 | 1,751 | 1,681 | 1,749 | 13,400 |
| 2001/03/14 | 1,800 | 1,810 | 1,752 | 1,760 | 16,900 |
| 2001/03/13 | 1,800 | 1,800 | 1,750 | 1,780 | 13,300 |
| 2001/03/12 | 1,850 | 1,852 | 1,800 | 1,800 | 18,900 |
| 2001/03/09 | 1,860 | 1,860 | 1,840 | 1,850 | 49,600 |
| 2001/03/08 | 1,875 | 1,898 | 1,860 | 1,898 | 14,100 |
| 2001/03/07 | 1,900 | 1,905 | 1,873 | 1,887 | 12,200 |
| 2001/03/06 | 1,900 | 1,906 | 1,861 | 1,899 | 10,700 |
| 2001/03/05 | 1,900 | 1,920 | 1,860 | 1,866 | 11,000 |
| 2001/03/02 | 1,940 | 1,940 | 1,850 | 1,850 | 19,200 |
| 2001/03/01 | 1,990 | 2,000 | 1,957 | 1,980 | 12,800 |
| 2001/02/28 | 1,987 | 2,005 | 1,987 | 2,000 | 16,100 |
| 2001/02/27 | 2,010 | 2,090 | 1,950 | 1,986 | 42,600 |
| 2001/02/26 | 2,100 | 2,145 | 2,090 | 2,145 | 11,900 |
| 2001/02/23 | 2,070 | 2,180 | 2,060 | 2,180 | 16,100 |
| 2001/02/22 | 2,095 | 2,095 | 2,070 | 2,070 | 14,400 |
| 2001/02/21 | 2,095 | 2,095 | 2,065 | 2,095 | 7,200 |
| 2001/02/20 | 2,070 | 2,140 | 2,060 | 2,140 | 20,800 |
| 2001/02/19 | 2,035 | 2,050 | 2,035 | 2,050 | 7,300 |
| 2001/02/16 | 2,050 | 2,050 | 2,030 | 2,030 | 18,200 |
| 2001/02/15 | 2,040 | 2,050 | 2,040 | 2,045 | 12,500 |
| 2001/02/14 | 2,060 | 2,060 | 2,045 | 2,050 | 11,400 |
| 2001/02/13 | 2,060 | 2,070 | 2,045 | 2,055 | 18,400 |
| 2001/02/09 | 2,105 | 2,105 | 2,050 | 2,055 | 13,500 |
| 2001/02/08 | 2,080 | 2,080 | 2,065 | 2,065 | 11,100 |
| 2001/02/07 | 2,060 | 2,070 | 2,055 | 2,060 | 5,700 |
| 2001/02/06 | 2,070 | 2,070 | 2,050 | 2,060 | 11,900 |
| 2001/02/05 | 2,075 | 2,075 | 2,065 | 2,070 | 7,600 |
| 2001/02/02 | 2,070 | 2,100 | 2,070 | 2,095 | 16,500 |
| 2001/02/01 | 2,075 | 2,085 | 2,065 | 2,065 | 5,300 |
| 2001/01/31 | 2,090 | 2,095 | 2,070 | 2,075 | 5,500 |
| 2001/01/30 | 2,120 | 2,145 | 2,065 | 2,065 | 10,200 |
| 2001/01/29 | 2,060 | 2,100 | 2,060 | 2,100 | 10,400 |
| 2001/01/26 | 2,075 | 2,090 | 2,075 | 2,075 | 8,200 |
| 2001/01/25 | 2,130 | 2,180 | 2,095 | 2,095 | 8,300 |
| 2001/01/24 | 2,160 | 2,170 | 2,150 | 2,150 | 6,200 |
| 2001/01/23 | 2,160 | 2,170 | 2,135 | 2,170 | 7,500 |
| 2001/01/22 | 2,135 | 2,160 | 2,100 | 2,120 | 6,800 |
| 2001/01/19 | 2,110 | 2,240 | 2,105 | 2,180 | 23,700 |
| 2001/01/18 | 2,070 | 2,100 | 2,060 | 2,100 | 11,500 |
| 2001/01/17 | 2,055 | 2,080 | 2,050 | 2,065 | 5,000 |
| 2001/01/16 | 2,070 | 2,090 | 2,050 | 2,090 | 9,300 |
| 2001/01/15 | 2,015 | 2,050 | 2,015 | 2,025 | 19,100 |
| 2001/01/12 | 2,000 | 2,045 | 2,000 | 2,030 | 10,200 |
| 2001/01/11 | 2,060 | 2,060 | 1,970 | 2,000 | 17,900 |
| 2001/01/10 | 2,110 | 2,110 | 2,060 | 2,060 | 7,100 |
| 2001/01/09 | 2,050 | 2,090 | 2,040 | 2,090 | 21,300 |
| 2001/01/05 | 2,110 | 2,115 | 2,050 | 2,060 | 7,800 |
| 2001/01/04 | 2,105 | 2,105 | 2,045 | 2,045 | 6,300 |