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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,622 | 1,640 | 1,622 | 1,624 | 11,100 |
| 2003/12/29 | 1,613 | 1,627 | 1,613 | 1,624 | 11,500 |
| 2003/12/26 | 1,620 | 1,620 | 1,607 | 1,618 | 8,500 |
| 2003/12/25 | 1,630 | 1,630 | 1,602 | 1,617 | 23,200 |
| 2003/12/24 | 1,621 | 1,624 | 1,615 | 1,618 | 19,700 |
| 2003/12/22 | 1,620 | 1,627 | 1,620 | 1,622 | 20,300 |
| 2003/12/19 | 1,631 | 1,634 | 1,621 | 1,625 | 23,000 |
| 2003/12/18 | 1,620 | 1,631 | 1,620 | 1,631 | 17,600 |
| 2003/12/17 | 1,625 | 1,634 | 1,621 | 1,621 | 19,000 |
| 2003/12/16 | 1,622 | 1,631 | 1,620 | 1,625 | 19,500 |
| 2003/12/15 | 1,635 | 1,645 | 1,621 | 1,621 | 20,100 |
| 2003/12/12 | 1,655 | 1,655 | 1,620 | 1,620 | 47,800 |
| 2003/12/11 | 1,642 | 1,642 | 1,620 | 1,640 | 29,200 |
| 2003/12/10 | 1,669 | 1,669 | 1,636 | 1,642 | 27,900 |
| 2003/12/09 | 1,644 | 1,644 | 1,633 | 1,642 | 15,500 |
| 2003/12/08 | 1,639 | 1,639 | 1,623 | 1,634 | 13,500 |
| 2003/12/05 | 1,640 | 1,640 | 1,629 | 1,629 | 15,500 |
| 2003/12/04 | 1,630 | 1,640 | 1,629 | 1,634 | 11,000 |
| 2003/12/03 | 1,633 | 1,639 | 1,629 | 1,632 | 26,600 |
| 2003/12/02 | 1,623 | 1,649 | 1,623 | 1,633 | 33,600 |
| 2003/12/01 | 1,611 | 1,620 | 1,602 | 1,620 | 22,000 |
| 2003/11/28 | 1,601 | 1,629 | 1,601 | 1,611 | 29,500 |
| 2003/11/27 | 1,600 | 1,607 | 1,595 | 1,603 | 38,300 |
| 2003/11/26 | 1,620 | 1,634 | 1,620 | 1,620 | 26,800 |
| 2003/11/25 | 1,627 | 1,634 | 1,610 | 1,610 | 31,800 |
| 2003/11/21 | 1,609 | 1,610 | 1,593 | 1,596 | 15,000 |
| 2003/11/20 | 1,600 | 1,605 | 1,582 | 1,596 | 68,700 |
| 2003/11/19 | 1,590 | 1,600 | 1,580 | 1,586 | 20,500 |
| 2003/11/18 | 1,600 | 1,605 | 1,576 | 1,590 | 53,200 |
| 2003/11/17 | 1,638 | 1,638 | 1,600 | 1,600 | 42,600 |
| 2003/11/14 | 1,627 | 1,636 | 1,621 | 1,621 | 35,300 |
| 2003/11/13 | 1,630 | 1,632 | 1,625 | 1,627 | 100,700 |
| 2003/11/12 | 1,625 | 1,634 | 1,624 | 1,625 | 59,400 |
| 2003/11/11 | 1,650 | 1,659 | 1,625 | 1,626 | 33,700 |
| 2003/11/10 | 1,680 | 1,680 | 1,650 | 1,655 | 36,200 |
| 2003/11/07 | 1,662 | 1,663 | 1,646 | 1,657 | 46,800 |
| 2003/11/06 | 1,682 | 1,684 | 1,657 | 1,660 | 30,200 |
| 2003/11/05 | 1,671 | 1,698 | 1,671 | 1,694 | 21,500 |
| 2003/11/04 | 1,670 | 1,699 | 1,670 | 1,699 | 44,400 |
| 2003/10/31 | 1,670 | 1,687 | 1,667 | 1,670 | 39,800 |
| 2003/10/30 | 1,675 | 1,683 | 1,661 | 1,677 | 38,400 |
| 2003/10/29 | 1,656 | 1,679 | 1,652 | 1,661 | 36,100 |
| 2003/10/28 | 1,650 | 1,668 | 1,650 | 1,654 | 27,400 |
| 2003/10/27 | 1,656 | 1,669 | 1,650 | 1,650 | 26,500 |
| 2003/10/24 | 1,683 | 1,683 | 1,653 | 1,655 | 25,300 |
| 2003/10/23 | 1,700 | 1,703 | 1,651 | 1,654 | 58,900 |
| 2003/10/22 | 1,705 | 1,713 | 1,699 | 1,700 | 36,300 |
| 2003/10/21 | 1,713 | 1,725 | 1,702 | 1,703 | 36,100 |
| 2003/10/20 | 1,705 | 1,724 | 1,705 | 1,713 | 40,600 |
| 2003/10/17 | 1,721 | 1,735 | 1,704 | 1,725 | 38,200 |
| 2003/10/16 | 1,725 | 1,740 | 1,722 | 1,740 | 33,200 |
| 2003/10/15 | 1,743 | 1,745 | 1,722 | 1,731 | 53,000 |
| 2003/10/14 | 1,746 | 1,748 | 1,720 | 1,748 | 47,200 |
| 2003/10/10 | 1,727 | 1,749 | 1,723 | 1,749 | 71,400 |
| 2003/10/09 | 1,702 | 1,720 | 1,700 | 1,719 | 36,900 |
| 2003/10/08 | 1,710 | 1,712 | 1,700 | 1,703 | 24,100 |
| 2003/10/07 | 1,704 | 1,709 | 1,700 | 1,707 | 37,300 |
| 2003/10/06 | 1,706 | 1,715 | 1,700 | 1,708 | 54,900 |
| 2003/10/03 | 1,705 | 1,731 | 1,705 | 1,709 | 59,800 |
| 2003/10/02 | 1,745 | 1,748 | 1,701 | 1,731 | 75,800 |
| 2003/10/01 | 1,702 | 1,740 | 1,700 | 1,730 | 90,300 |
| 2003/09/30 | 1,675 | 1,730 | 1,671 | 1,730 | 87,400 |
| 2003/09/29 | 1,685 | 1,685 | 1,673 | 1,685 | 22,000 |
| 2003/09/26 | 1,683 | 1,685 | 1,673 | 1,685 | 25,600 |
| 2003/09/25 | 1,671 | 1,683 | 1,671 | 1,679 | 36,800 |
| 2003/09/24 | 1,695 | 1,695 | 1,676 | 1,676 | 44,500 |
| 2003/09/22 | 1,715 | 1,715 | 1,670 | 1,692 | 72,200 |
| 2003/09/19 | 1,700 | 1,705 | 1,688 | 1,704 | 68,200 |
| 2003/09/18 | 1,680 | 1,699 | 1,671 | 1,691 | 51,400 |
| 2003/09/17 | 1,679 | 1,685 | 1,670 | 1,685 | 73,400 |
| 2003/09/16 | 1,668 | 1,676 | 1,668 | 1,673 | 56,200 |
| 2003/09/12 | 1,666 | 1,678 | 1,666 | 1,668 | 81,100 |
| 2003/09/11 | 1,672 | 1,684 | 1,666 | 1,666 | 45,700 |
| 2003/09/10 | 1,678 | 1,694 | 1,672 | 1,672 | 47,100 |
| 2003/09/09 | 1,670 | 1,687 | 1,670 | 1,675 | 46,900 |
| 2003/09/08 | 1,666 | 1,677 | 1,666 | 1,669 | 23,200 |
| 2003/09/05 | 1,664 | 1,678 | 1,662 | 1,666 | 28,700 |
| 2003/09/04 | 1,672 | 1,685 | 1,663 | 1,663 | 39,500 |
| 2003/09/03 | 1,678 | 1,679 | 1,668 | 1,671 | 36,200 |
| 2003/09/02 | 1,680 | 1,680 | 1,661 | 1,664 | 37,900 |
| 2003/09/01 | 1,669 | 1,676 | 1,651 | 1,669 | 27,800 |
| 2003/08/29 | 1,660 | 1,662 | 1,642 | 1,648 | 39,900 |
| 2003/08/28 | 1,650 | 1,659 | 1,638 | 1,640 | 42,300 |
| 2003/08/27 | 1,666 | 1,666 | 1,650 | 1,650 | 39,600 |
| 2003/08/26 | 1,662 | 1,668 | 1,654 | 1,660 | 29,700 |
| 2003/08/25 | 1,691 | 1,694 | 1,672 | 1,679 | 101,300 |
| 2003/08/22 | 1,682 | 1,689 | 1,667 | 1,670 | 94,300 |
| 2003/08/21 | 1,660 | 1,675 | 1,660 | 1,667 | 57,400 |
| 2003/08/20 | 1,651 | 1,673 | 1,651 | 1,666 | 77,400 |
| 2003/08/19 | 1,685 | 1,710 | 1,658 | 1,668 | 115,400 |
| 2003/08/18 | 1,701 | 1,715 | 1,688 | 1,689 | 197,800 |
| 2003/08/15 | 1,730 | 1,731 | 1,720 | 1,721 | 29,800 |
| 2003/08/14 | 1,717 | 1,725 | 1,707 | 1,717 | 34,200 |
| 2003/08/13 | 1,702 | 1,720 | 1,702 | 1,706 | 37,900 |
| 2003/08/12 | 1,709 | 1,715 | 1,701 | 1,702 | 33,200 |
| 2003/08/11 | 1,702 | 1,713 | 1,701 | 1,704 | 26,500 |
| 2003/08/08 | 1,709 | 1,711 | 1,700 | 1,707 | 32,400 |
| 2003/08/07 | 1,706 | 1,706 | 1,695 | 1,695 | 55,400 |
| 2003/08/06 | 1,710 | 1,713 | 1,700 | 1,702 | 34,100 |
| 2003/08/05 | 1,718 | 1,718 | 1,700 | 1,703 | 49,600 |
| 2003/08/04 | 1,725 | 1,725 | 1,709 | 1,711 | 26,200 |
| 2003/08/01 | 1,734 | 1,734 | 1,707 | 1,714 | 37,100 |
| 2003/07/31 | 1,696 | 1,730 | 1,680 | 1,724 | 91,000 |
| 2003/07/30 | 1,700 | 1,700 | 1,690 | 1,696 | 53,400 |
| 2003/07/29 | 1,706 | 1,712 | 1,696 | 1,702 | 43,800 |
| 2003/07/28 | 1,695 | 1,706 | 1,694 | 1,706 | 58,300 |
| 2003/07/25 | 1,691 | 1,710 | 1,683 | 1,693 | 57,200 |
| 2003/07/24 | 1,715 | 1,718 | 1,693 | 1,693 | 113,100 |
| 2003/07/23 | 1,728 | 1,740 | 1,711 | 1,720 | 80,000 |
| 2003/07/22 | 1,724 | 1,724 | 1,711 | 1,716 | 38,500 |
| 2003/07/18 | 1,711 | 1,726 | 1,710 | 1,724 | 30,500 |
| 2003/07/17 | 1,720 | 1,723 | 1,711 | 1,723 | 41,100 |
| 2003/07/16 | 1,730 | 1,735 | 1,716 | 1,730 | 42,200 |
| 2003/07/15 | 1,740 | 1,747 | 1,732 | 1,732 | 34,200 |
| 2003/07/14 | 1,740 | 1,748 | 1,736 | 1,740 | 20,300 |
| 2003/07/11 | 1,750 | 1,751 | 1,725 | 1,730 | 43,300 |
| 2003/07/10 | 1,802 | 1,802 | 1,755 | 1,755 | 65,000 |
| 2003/07/09 | 1,725 | 1,780 | 1,720 | 1,772 | 110,100 |
| 2003/07/08 | 1,733 | 1,736 | 1,723 | 1,725 | 62,000 |
| 2003/07/07 | 1,720 | 1,727 | 1,712 | 1,727 | 95,000 |
| 2003/07/04 | 1,715 | 1,723 | 1,710 | 1,721 | 48,200 |
| 2003/07/03 | 1,729 | 1,729 | 1,716 | 1,716 | 75,000 |
| 2003/07/02 | 1,730 | 1,730 | 1,712 | 1,715 | 73,900 |
| 2003/07/01 | 1,713 | 1,722 | 1,713 | 1,715 | 43,500 |
| 2003/06/30 | 1,715 | 1,725 | 1,715 | 1,715 | 28,000 |
| 2003/06/27 | 1,711 | 1,722 | 1,711 | 1,717 | 15,000 |
| 2003/06/26 | 1,709 | 1,729 | 1,705 | 1,705 | 41,900 |
| 2003/06/25 | 1,732 | 1,734 | 1,703 | 1,705 | 25,200 |
| 2003/06/24 | 1,735 | 1,736 | 1,702 | 1,702 | 50,000 |
| 2003/06/23 | 1,740 | 1,741 | 1,733 | 1,740 | 39,800 |
| 2003/06/20 | 1,731 | 1,739 | 1,730 | 1,735 | 40,100 |
| 2003/06/19 | 1,729 | 1,739 | 1,729 | 1,737 | 43,100 |
| 2003/06/18 | 1,736 | 1,742 | 1,725 | 1,728 | 41,300 |
| 2003/06/17 | 1,730 | 1,735 | 1,720 | 1,728 | 21,200 |
| 2003/06/16 | 1,716 | 1,727 | 1,715 | 1,718 | 47,300 |
| 2003/06/13 | 1,725 | 1,728 | 1,702 | 1,715 | 64,500 |
| 2003/06/12 | 1,710 | 1,715 | 1,700 | 1,705 | 106,100 |
| 2003/06/11 | 1,737 | 1,737 | 1,713 | 1,717 | 58,700 |
| 2003/06/10 | 1,753 | 1,753 | 1,730 | 1,737 | 45,700 |
| 2003/06/09 | 1,769 | 1,769 | 1,750 | 1,753 | 68,800 |
| 2003/06/06 | 1,750 | 1,770 | 1,735 | 1,770 | 37,900 |
| 2003/06/05 | 1,755 | 1,766 | 1,735 | 1,748 | 44,600 |
| 2003/06/04 | 1,755 | 1,759 | 1,749 | 1,753 | 43,600 |
| 2003/06/03 | 1,736 | 1,753 | 1,735 | 1,746 | 28,700 |
| 2003/06/02 | 1,755 | 1,755 | 1,735 | 1,735 | 78,400 |
| 2003/05/30 | 1,720 | 1,744 | 1,715 | 1,740 | 47,000 |
| 2003/05/29 | 1,707 | 1,714 | 1,681 | 1,711 | 66,300 |
| 2003/05/28 | 1,734 | 1,734 | 1,705 | 1,707 | 76,500 |
| 2003/05/27 | 1,750 | 1,750 | 1,700 | 1,704 | 114,400 |
| 2003/05/26 | 1,820 | 1,825 | 1,750 | 1,750 | 68,100 |
| 2003/05/23 | 1,795 | 1,813 | 1,795 | 1,806 | 50,400 |
| 2003/05/22 | 1,790 | 1,810 | 1,787 | 1,795 | 54,500 |
| 2003/05/21 | 1,830 | 1,831 | 1,790 | 1,790 | 50,200 |
| 2003/05/20 | 1,820 | 1,840 | 1,820 | 1,830 | 18,400 |
| 2003/05/19 | 1,844 | 1,844 | 1,819 | 1,825 | 25,100 |
| 2003/05/16 | 1,843 | 1,870 | 1,825 | 1,843 | 19,000 |
| 2003/05/15 | 1,870 | 1,882 | 1,837 | 1,843 | 35,800 |
| 2003/05/14 | 1,897 | 1,911 | 1,890 | 1,890 | 18,300 |
| 2003/05/13 | 1,900 | 1,923 | 1,888 | 1,916 | 31,800 |
| 2003/05/12 | 1,890 | 1,898 | 1,890 | 1,890 | 20,300 |
| 2003/05/09 | 1,869 | 1,886 | 1,861 | 1,885 | 64,300 |
| 2003/05/08 | 1,871 | 1,883 | 1,865 | 1,868 | 30,600 |
| 2003/05/07 | 1,900 | 1,908 | 1,872 | 1,883 | 40,200 |
| 2003/05/06 | 1,925 | 1,956 | 1,899 | 1,909 | 120,900 |
| 2003/05/02 | 1,910 | 1,920 | 1,901 | 1,918 | 20,500 |
| 2003/05/01 | 1,902 | 1,903 | 1,889 | 1,900 | 17,200 |
| 2003/04/30 | 1,913 | 1,931 | 1,912 | 1,912 | 23,500 |
| 2003/04/28 | 1,915 | 1,917 | 1,911 | 1,912 | 12,900 |
| 2003/04/25 | 1,900 | 1,924 | 1,895 | 1,912 | 36,500 |
| 2003/04/24 | 1,920 | 1,925 | 1,900 | 1,905 | 7,800 |
| 2003/04/23 | 1,914 | 1,935 | 1,904 | 1,919 | 23,100 |
| 2003/04/22 | 1,916 | 1,919 | 1,871 | 1,874 | 35,900 |
| 2003/04/21 | 1,894 | 1,915 | 1,872 | 1,915 | 28,100 |
| 2003/04/18 | 1,885 | 1,900 | 1,861 | 1,894 | 48,900 |
| 2003/04/17 | 1,930 | 1,930 | 1,880 | 1,884 | 48,700 |
| 2003/04/16 | 1,915 | 1,948 | 1,907 | 1,930 | 127,100 |
| 2003/04/15 | 1,870 | 1,894 | 1,862 | 1,885 | 74,900 |
| 2003/04/14 | 1,867 | 1,875 | 1,852 | 1,853 | 36,600 |
| 2003/04/11 | 1,844 | 1,873 | 1,844 | 1,867 | 49,700 |
| 2003/04/10 | 1,856 | 1,873 | 1,850 | 1,863 | 75,600 |
| 2003/04/09 | 1,795 | 1,850 | 1,791 | 1,835 | 81,300 |
| 2003/04/08 | 1,779 | 1,783 | 1,759 | 1,783 | 46,200 |
| 2003/04/07 | 1,741 | 1,779 | 1,731 | 1,770 | 31,400 |
| 2003/04/04 | 1,770 | 1,772 | 1,742 | 1,749 | 20,300 |
| 2003/04/03 | 1,788 | 1,800 | 1,740 | 1,740 | 20,900 |
| 2003/04/02 | 1,726 | 1,759 | 1,724 | 1,759 | 16,200 |
| 2003/04/01 | 1,743 | 1,744 | 1,717 | 1,725 | 19,800 |
| 2003/03/31 | 1,780 | 1,780 | 1,731 | 1,742 | 33,100 |
| 2003/03/28 | 1,769 | 1,789 | 1,765 | 1,789 | 28,500 |
| 2003/03/27 | 1,721 | 1,768 | 1,721 | 1,768 | 22,300 |
| 2003/03/26 | 1,740 | 1,750 | 1,729 | 1,740 | 29,500 |
| 2003/03/25 | 1,779 | 1,779 | 1,741 | 1,742 | 23,400 |
| 2003/03/24 | 1,760 | 1,788 | 1,741 | 1,785 | 28,400 |
| 2003/03/20 | 1,741 | 1,758 | 1,741 | 1,754 | 27,200 |
| 2003/03/19 | 1,737 | 1,745 | 1,732 | 1,740 | 25,000 |
| 2003/03/18 | 1,769 | 1,769 | 1,736 | 1,736 | 23,800 |
| 2003/03/17 | 1,718 | 1,778 | 1,718 | 1,775 | 67,200 |
| 2003/03/14 | 1,798 | 1,798 | 1,743 | 1,778 | 66,800 |
| 2003/03/13 | 1,711 | 1,747 | 1,711 | 1,719 | 24,500 |
| 2003/03/12 | 1,711 | 1,723 | 1,710 | 1,721 | 16,200 |
| 2003/03/11 | 1,727 | 1,728 | 1,711 | 1,711 | 8,100 |
| 2003/03/10 | 1,739 | 1,739 | 1,710 | 1,717 | 21,000 |
| 2003/03/07 | 1,741 | 1,741 | 1,710 | 1,710 | 20,000 |
| 2003/03/06 | 1,719 | 1,743 | 1,717 | 1,728 | 24,600 |
| 2003/03/05 | 1,710 | 1,730 | 1,710 | 1,717 | 19,300 |
| 2003/03/04 | 1,741 | 1,744 | 1,732 | 1,736 | 22,900 |
| 2003/03/03 | 1,721 | 1,741 | 1,721 | 1,741 | 9,200 |
| 2003/02/28 | 1,739 | 1,744 | 1,720 | 1,729 | 10,500 |
| 2003/02/27 | 1,720 | 1,747 | 1,719 | 1,739 | 16,900 |
| 2003/02/26 | 1,729 | 1,790 | 1,729 | 1,741 | 14,700 |
| 2003/02/25 | 1,745 | 1,747 | 1,729 | 1,729 | 13,800 |
| 2003/02/24 | 1,780 | 1,800 | 1,768 | 1,768 | 24,300 |
| 2003/02/21 | 1,781 | 1,784 | 1,765 | 1,775 | 32,600 |
| 2003/02/20 | 1,770 | 1,782 | 1,757 | 1,781 | 31,400 |
| 2003/02/19 | 1,789 | 1,799 | 1,771 | 1,776 | 32,600 |
| 2003/02/18 | 1,798 | 1,799 | 1,790 | 1,790 | 27,100 |
| 2003/02/17 | 1,785 | 1,801 | 1,785 | 1,799 | 33,500 |
| 2003/02/14 | 1,795 | 1,798 | 1,788 | 1,794 | 29,600 |
| 2003/02/13 | 1,773 | 1,805 | 1,773 | 1,795 | 25,600 |
| 2003/02/12 | 1,799 | 1,805 | 1,790 | 1,803 | 15,300 |
| 2003/02/10 | 1,799 | 1,800 | 1,774 | 1,799 | 22,000 |
| 2003/02/07 | 1,753 | 1,805 | 1,753 | 1,805 | 19,500 |
| 2003/02/06 | 1,752 | 1,758 | 1,737 | 1,753 | 22,000 |
| 2003/02/05 | 1,733 | 1,794 | 1,733 | 1,757 | 16,900 |
| 2003/02/04 | 1,779 | 1,798 | 1,779 | 1,790 | 28,200 |
| 2003/02/03 | 1,735 | 1,769 | 1,721 | 1,769 | 11,800 |
| 2003/01/31 | 1,705 | 1,755 | 1,705 | 1,750 | 30,500 |
| 2003/01/30 | 1,713 | 1,720 | 1,710 | 1,710 | 8,300 |
| 2003/01/29 | 1,733 | 1,733 | 1,700 | 1,713 | 16,500 |
| 2003/01/28 | 1,720 | 1,740 | 1,720 | 1,730 | 9,200 |
| 2003/01/27 | 1,731 | 1,744 | 1,720 | 1,728 | 14,900 |
| 2003/01/24 | 1,720 | 1,734 | 1,710 | 1,731 | 20,800 |
| 2003/01/23 | 1,714 | 1,723 | 1,706 | 1,720 | 10,600 |
| 2003/01/22 | 1,715 | 1,724 | 1,699 | 1,705 | 17,600 |
| 2003/01/21 | 1,719 | 1,725 | 1,700 | 1,716 | 14,700 |
| 2003/01/20 | 1,706 | 1,714 | 1,695 | 1,695 | 8,200 |
| 2003/01/17 | 1,682 | 1,728 | 1,682 | 1,706 | 14,600 |
| 2003/01/16 | 1,695 | 1,700 | 1,689 | 1,695 | 11,200 |
| 2003/01/15 | 1,698 | 1,699 | 1,672 | 1,698 | 11,800 |
| 2003/01/14 | 1,695 | 1,700 | 1,685 | 1,699 | 7,500 |
| 2003/01/10 | 1,700 | 1,700 | 1,660 | 1,672 | 14,400 |
| 2003/01/09 | 1,641 | 1,670 | 1,640 | 1,670 | 4,600 |
| 2003/01/08 | 1,672 | 1,672 | 1,646 | 1,648 | 7,300 |
| 2003/01/07 | 1,698 | 1,698 | 1,644 | 1,646 | 11,800 |
| 2003/01/06 | 1,668 | 1,688 | 1,667 | 1,688 | 5,200 |