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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,137 | 1,149 | 1,130 | 1,130 | 149,100 |
| 2009/12/29 | 1,088 | 1,124 | 1,086 | 1,117 | 113,100 |
| 2009/12/28 | 1,073 | 1,081 | 1,070 | 1,078 | 51,100 |
| 2009/12/25 | 1,075 | 1,075 | 1,063 | 1,067 | 68,400 |
| 2009/12/24 | 1,055 | 1,060 | 1,052 | 1,055 | 72,200 |
| 2009/12/22 | 1,049 | 1,056 | 1,045 | 1,051 | 39,600 |
| 2009/12/21 | 1,050 | 1,052 | 1,041 | 1,046 | 74,100 |
| 2009/12/18 | 1,053 | 1,057 | 1,048 | 1,049 | 62,400 |
| 2009/12/17 | 1,053 | 1,059 | 1,046 | 1,052 | 93,600 |
| 2009/12/16 | 1,045 | 1,070 | 1,045 | 1,052 | 98,400 |
| 2009/12/15 | 1,041 | 1,062 | 1,036 | 1,049 | 69,100 |
| 2009/12/14 | 1,075 | 1,075 | 1,041 | 1,049 | 126,900 |
| 2009/12/11 | 1,095 | 1,098 | 1,071 | 1,075 | 99,700 |
| 2009/12/10 | 1,093 | 1,093 | 1,076 | 1,077 | 67,700 |
| 2009/12/09 | 1,107 | 1,113 | 1,078 | 1,083 | 114,700 |
| 2009/12/08 | 1,123 | 1,124 | 1,105 | 1,107 | 58,700 |
| 2009/12/07 | 1,130 | 1,137 | 1,115 | 1,118 | 59,500 |
| 2009/12/04 | 1,149 | 1,149 | 1,120 | 1,127 | 74,800 |
| 2009/12/03 | 1,120 | 1,145 | 1,120 | 1,142 | 61,200 |
| 2009/12/02 | 1,123 | 1,129 | 1,115 | 1,119 | 38,300 |
| 2009/12/01 | 1,106 | 1,123 | 1,105 | 1,120 | 92,100 |
| 2009/11/30 | 1,119 | 1,125 | 1,102 | 1,117 | 95,500 |
| 2009/11/27 | 1,108 | 1,134 | 1,106 | 1,119 | 49,800 |
| 2009/11/26 | 1,128 | 1,128 | 1,108 | 1,109 | 97,200 |
| 2009/11/25 | 1,135 | 1,135 | 1,114 | 1,126 | 48,700 |
| 2009/11/24 | 1,138 | 1,138 | 1,124 | 1,124 | 67,800 |
| 2009/11/20 | 1,101 | 1,135 | 1,101 | 1,134 | 137,200 |
| 2009/11/19 | 1,137 | 1,138 | 1,101 | 1,119 | 124,500 |
| 2009/11/18 | 1,151 | 1,152 | 1,139 | 1,140 | 141,100 |
| 2009/11/17 | 1,175 | 1,175 | 1,147 | 1,150 | 102,300 |
| 2009/11/16 | 1,185 | 1,186 | 1,170 | 1,176 | 70,500 |
| 2009/11/13 | 1,169 | 1,190 | 1,169 | 1,188 | 65,100 |
| 2009/11/12 | 1,190 | 1,193 | 1,163 | 1,169 | 83,900 |
| 2009/11/11 | 1,208 | 1,208 | 1,189 | 1,193 | 66,900 |
| 2009/11/10 | 1,210 | 1,210 | 1,202 | 1,206 | 80,100 |
| 2009/11/09 | 1,210 | 1,213 | 1,192 | 1,205 | 76,400 |
| 2009/11/06 | 1,238 | 1,238 | 1,207 | 1,217 | 75,300 |
| 2009/11/05 | 1,233 | 1,242 | 1,230 | 1,235 | 61,100 |
| 2009/11/04 | 1,250 | 1,253 | 1,226 | 1,240 | 80,900 |
| 2009/11/02 | 1,250 | 1,260 | 1,248 | 1,257 | 65,700 |
| 2009/10/30 | 1,279 | 1,279 | 1,261 | 1,267 | 78,100 |
| 2009/10/29 | 1,262 | 1,265 | 1,253 | 1,260 | 85,200 |
| 2009/10/28 | 1,262 | 1,276 | 1,261 | 1,275 | 71,500 |
| 2009/10/27 | 1,263 | 1,265 | 1,255 | 1,259 | 63,100 |
| 2009/10/26 | 1,280 | 1,280 | 1,261 | 1,269 | 78,700 |
| 2009/10/23 | 1,298 | 1,298 | 1,276 | 1,281 | 90,300 |
| 2009/10/22 | 1,283 | 1,292 | 1,270 | 1,288 | 100,100 |
| 2009/10/21 | 1,294 | 1,296 | 1,289 | 1,289 | 66,200 |
| 2009/10/20 | 1,279 | 1,291 | 1,276 | 1,287 | 81,400 |
| 2009/10/19 | 1,278 | 1,289 | 1,258 | 1,269 | 134,000 |
| 2009/10/16 | 1,299 | 1,303 | 1,288 | 1,297 | 92,800 |
| 2009/10/15 | 1,320 | 1,323 | 1,295 | 1,303 | 121,700 |
| 2009/10/14 | 1,342 | 1,346 | 1,324 | 1,325 | 76,900 |
| 2009/10/13 | 1,351 | 1,352 | 1,323 | 1,346 | 98,500 |
| 2009/10/09 | 1,345 | 1,370 | 1,333 | 1,352 | 103,300 |
| 2009/10/08 | 1,350 | 1,352 | 1,338 | 1,345 | 115,400 |
| 2009/10/07 | 1,375 | 1,376 | 1,353 | 1,361 | 117,400 |
| 2009/10/06 | 1,392 | 1,395 | 1,376 | 1,380 | 59,900 |
| 2009/10/05 | 1,373 | 1,398 | 1,373 | 1,396 | 52,200 |
| 2009/10/02 | 1,400 | 1,402 | 1,375 | 1,386 | 58,800 |
| 2009/10/01 | 1,415 | 1,417 | 1,402 | 1,405 | 29,500 |
| 2009/09/30 | 1,410 | 1,420 | 1,407 | 1,420 | 40,500 |
| 2009/09/29 | 1,424 | 1,424 | 1,405 | 1,413 | 39,400 |
| 2009/09/28 | 1,412 | 1,426 | 1,410 | 1,421 | 43,200 |
| 2009/09/25 | 1,437 | 1,437 | 1,408 | 1,412 | 34,800 |
| 2009/09/24 | 1,418 | 1,434 | 1,412 | 1,434 | 48,600 |
| 2009/09/18 | 1,428 | 1,428 | 1,407 | 1,417 | 42,800 |
| 2009/09/17 | 1,437 | 1,437 | 1,416 | 1,427 | 38,400 |
| 2009/09/16 | 1,435 | 1,437 | 1,423 | 1,423 | 43,200 |
| 2009/09/15 | 1,450 | 1,451 | 1,426 | 1,434 | 34,900 |
| 2009/09/14 | 1,453 | 1,454 | 1,428 | 1,436 | 48,100 |
| 2009/09/11 | 1,477 | 1,477 | 1,452 | 1,459 | 54,500 |
| 2009/09/10 | 1,460 | 1,463 | 1,450 | 1,457 | 47,600 |
| 2009/09/09 | 1,432 | 1,445 | 1,424 | 1,445 | 47,400 |
| 2009/09/08 | 1,422 | 1,428 | 1,400 | 1,425 | 70,600 |
| 2009/09/07 | 1,455 | 1,455 | 1,422 | 1,427 | 31,100 |
| 2009/09/04 | 1,466 | 1,468 | 1,438 | 1,440 | 43,000 |
| 2009/09/03 | 1,466 | 1,481 | 1,465 | 1,470 | 38,000 |
| 2009/09/02 | 1,510 | 1,511 | 1,466 | 1,482 | 76,700 |
| 2009/09/01 | 1,518 | 1,531 | 1,518 | 1,518 | 37,500 |
| 2009/08/31 | 1,531 | 1,545 | 1,516 | 1,520 | 102,600 |
| 2009/08/28 | 1,525 | 1,531 | 1,517 | 1,530 | 32,100 |
| 2009/08/27 | 1,525 | 1,527 | 1,511 | 1,527 | 48,400 |
| 2009/08/26 | 1,533 | 1,543 | 1,527 | 1,527 | 110,900 |
| 2009/08/25 | 1,529 | 1,550 | 1,526 | 1,546 | 178,800 |
| 2009/08/24 | 1,561 | 1,575 | 1,560 | 1,567 | 56,400 |
| 2009/08/21 | 1,555 | 1,559 | 1,539 | 1,557 | 35,600 |
| 2009/08/20 | 1,546 | 1,559 | 1,539 | 1,551 | 70,300 |
| 2009/08/19 | 1,553 | 1,553 | 1,545 | 1,545 | 19,600 |
| 2009/08/18 | 1,545 | 1,555 | 1,539 | 1,548 | 56,800 |
| 2009/08/17 | 1,555 | 1,558 | 1,544 | 1,544 | 36,100 |
| 2009/08/14 | 1,560 | 1,566 | 1,552 | 1,559 | 40,500 |
| 2009/08/13 | 1,567 | 1,567 | 1,559 | 1,559 | 21,900 |
| 2009/08/12 | 1,565 | 1,570 | 1,556 | 1,558 | 28,200 |
| 2009/08/11 | 1,554 | 1,570 | 1,554 | 1,567 | 33,400 |
| 2009/08/10 | 1,554 | 1,563 | 1,548 | 1,557 | 28,000 |
| 2009/08/07 | 1,547 | 1,553 | 1,531 | 1,553 | 42,200 |
| 2009/08/06 | 1,557 | 1,560 | 1,546 | 1,546 | 48,100 |
| 2009/08/05 | 1,566 | 1,566 | 1,554 | 1,555 | 30,400 |
| 2009/08/04 | 1,564 | 1,567 | 1,554 | 1,566 | 30,200 |
| 2009/08/03 | 1,551 | 1,560 | 1,550 | 1,558 | 43,700 |
| 2009/07/31 | 1,545 | 1,552 | 1,543 | 1,550 | 17,600 |
| 2009/07/30 | 1,539 | 1,549 | 1,539 | 1,544 | 18,300 |
| 2009/07/29 | 1,547 | 1,550 | 1,537 | 1,540 | 23,000 |
| 2009/07/28 | 1,536 | 1,550 | 1,535 | 1,547 | 27,400 |
| 2009/07/27 | 1,549 | 1,549 | 1,532 | 1,539 | 26,500 |
| 2009/07/24 | 1,554 | 1,554 | 1,530 | 1,533 | 30,200 |
| 2009/07/23 | 1,522 | 1,530 | 1,518 | 1,520 | 51,500 |
| 2009/07/22 | 1,554 | 1,554 | 1,538 | 1,542 | 28,100 |
| 2009/07/21 | 1,521 | 1,554 | 1,520 | 1,539 | 27,700 |
| 2009/07/17 | 1,511 | 1,527 | 1,510 | 1,516 | 33,300 |
| 2009/07/16 | 1,519 | 1,525 | 1,508 | 1,510 | 29,900 |
| 2009/07/15 | 1,516 | 1,524 | 1,510 | 1,514 | 28,600 |
| 2009/07/14 | 1,541 | 1,541 | 1,511 | 1,520 | 44,500 |
| 2009/07/13 | 1,568 | 1,574 | 1,517 | 1,522 | 44,000 |
| 2009/07/10 | 1,589 | 1,589 | 1,559 | 1,577 | 49,000 |
| 2009/07/09 | 1,575 | 1,576 | 1,549 | 1,559 | 63,500 |
| 2009/07/08 | 1,581 | 1,589 | 1,570 | 1,579 | 49,600 |
| 2009/07/07 | 1,565 | 1,604 | 1,565 | 1,604 | 64,600 |
| 2009/07/06 | 1,548 | 1,560 | 1,548 | 1,556 | 27,100 |
| 2009/07/03 | 1,555 | 1,568 | 1,541 | 1,548 | 62,300 |
| 2009/07/02 | 1,560 | 1,570 | 1,550 | 1,565 | 57,500 |
| 2009/07/01 | 1,552 | 1,559 | 1,545 | 1,552 | 56,900 |
| 2009/06/30 | 1,549 | 1,560 | 1,539 | 1,552 | 28,600 |
| 2009/06/29 | 1,542 | 1,555 | 1,538 | 1,544 | 32,500 |
| 2009/06/26 | 1,530 | 1,544 | 1,515 | 1,535 | 46,600 |
| 2009/06/25 | 1,535 | 1,535 | 1,505 | 1,515 | 46,700 |
| 2009/06/24 | 1,536 | 1,536 | 1,493 | 1,504 | 96,300 |
| 2009/06/23 | 1,552 | 1,552 | 1,532 | 1,533 | 46,100 |
| 2009/06/22 | 1,536 | 1,554 | 1,531 | 1,551 | 63,400 |
| 2009/06/19 | 1,530 | 1,536 | 1,525 | 1,536 | 70,800 |
| 2009/06/18 | 1,522 | 1,531 | 1,522 | 1,526 | 47,900 |
| 2009/06/17 | 1,522 | 1,532 | 1,521 | 1,527 | 22,500 |
| 2009/06/16 | 1,537 | 1,537 | 1,521 | 1,522 | 58,300 |
| 2009/06/15 | 1,539 | 1,539 | 1,526 | 1,534 | 40,100 |
| 2009/06/12 | 1,510 | 1,533 | 1,508 | 1,519 | 76,200 |
| 2009/06/11 | 1,524 | 1,539 | 1,520 | 1,523 | 32,300 |
| 2009/06/10 | 1,520 | 1,524 | 1,508 | 1,523 | 42,400 |
| 2009/06/09 | 1,507 | 1,512 | 1,492 | 1,508 | 57,100 |
| 2009/06/08 | 1,526 | 1,526 | 1,495 | 1,497 | 45,300 |
| 2009/06/05 | 1,518 | 1,522 | 1,506 | 1,511 | 74,000 |
| 2009/06/04 | 1,498 | 1,503 | 1,487 | 1,498 | 52,000 |
| 2009/06/03 | 1,494 | 1,507 | 1,485 | 1,490 | 48,700 |
| 2009/06/02 | 1,499 | 1,505 | 1,481 | 1,492 | 49,900 |
| 2009/06/01 | 1,488 | 1,494 | 1,473 | 1,481 | 48,800 |
| 2009/05/29 | 1,483 | 1,497 | 1,467 | 1,487 | 78,900 |
| 2009/05/28 | 1,481 | 1,492 | 1,464 | 1,464 | 61,600 |
| 2009/05/27 | 1,502 | 1,505 | 1,476 | 1,481 | 62,800 |
| 2009/05/26 | 1,499 | 1,503 | 1,489 | 1,501 | 38,400 |
| 2009/05/25 | 1,495 | 1,504 | 1,475 | 1,482 | 64,900 |
| 2009/05/22 | 1,455 | 1,498 | 1,449 | 1,478 | 68,500 |
| 2009/05/21 | 1,456 | 1,466 | 1,442 | 1,446 | 46,300 |
| 2009/05/20 | 1,439 | 1,459 | 1,439 | 1,444 | 35,500 |
| 2009/05/19 | 1,438 | 1,439 | 1,425 | 1,435 | 43,600 |
| 2009/05/18 | 1,441 | 1,441 | 1,422 | 1,422 | 35,800 |
| 2009/05/15 | 1,436 | 1,448 | 1,430 | 1,447 | 35,200 |
| 2009/05/14 | 1,450 | 1,451 | 1,433 | 1,437 | 48,500 |
| 2009/05/13 | 1,444 | 1,469 | 1,443 | 1,468 | 36,100 |
| 2009/05/12 | 1,462 | 1,466 | 1,440 | 1,444 | 36,700 |
| 2009/05/11 | 1,472 | 1,474 | 1,456 | 1,465 | 34,900 |
| 2009/05/08 | 1,455 | 1,463 | 1,443 | 1,452 | 51,900 |
| 2009/05/07 | 1,435 | 1,449 | 1,423 | 1,437 | 74,100 |
| 2009/05/01 | 1,406 | 1,414 | 1,395 | 1,405 | 53,100 |
| 2009/04/30 | 1,413 | 1,424 | 1,403 | 1,403 | 60,500 |
| 2009/04/28 | 1,421 | 1,429 | 1,410 | 1,410 | 37,400 |
| 2009/04/27 | 1,431 | 1,433 | 1,407 | 1,409 | 48,900 |
| 2009/04/24 | 1,439 | 1,439 | 1,411 | 1,411 | 47,400 |
| 2009/04/23 | 1,441 | 1,443 | 1,421 | 1,425 | 75,000 |
| 2009/04/22 | 1,460 | 1,460 | 1,420 | 1,438 | 66,400 |
| 2009/04/21 | 1,406 | 1,450 | 1,403 | 1,441 | 77,700 |
| 2009/04/20 | 1,472 | 1,495 | 1,403 | 1,405 | 138,700 |
| 2009/04/17 | 1,472 | 1,491 | 1,471 | 1,475 | 45,900 |
| 2009/04/16 | 1,473 | 1,492 | 1,465 | 1,472 | 46,000 |
| 2009/04/15 | 1,420 | 1,460 | 1,420 | 1,452 | 75,800 |
| 2009/04/14 | 1,441 | 1,457 | 1,420 | 1,425 | 79,200 |
| 2009/04/13 | 1,468 | 1,499 | 1,443 | 1,450 | 50,100 |
| 2009/04/10 | 1,482 | 1,482 | 1,448 | 1,453 | 55,700 |
| 2009/04/09 | 1,479 | 1,479 | 1,456 | 1,462 | 50,100 |
| 2009/04/08 | 1,472 | 1,490 | 1,453 | 1,459 | 63,900 |
| 2009/04/07 | 1,481 | 1,497 | 1,466 | 1,479 | 68,700 |
| 2009/04/06 | 1,543 | 1,548 | 1,470 | 1,481 | 49,800 |
| 2009/04/03 | 1,560 | 1,569 | 1,507 | 1,528 | 47,500 |
| 2009/04/02 | 1,550 | 1,560 | 1,533 | 1,540 | 45,300 |
| 2009/04/01 | 1,512 | 1,560 | 1,490 | 1,505 | 38,700 |
| 2009/03/31 | 1,538 | 1,554 | 1,531 | 1,541 | 40,000 |
| 2009/03/30 | 1,579 | 1,595 | 1,537 | 1,541 | 56,400 |
| 2009/03/27 | 1,569 | 1,578 | 1,533 | 1,566 | 58,200 |
| 2009/03/26 | 1,504 | 1,549 | 1,495 | 1,527 | 61,200 |
| 2009/03/25 | 1,509 | 1,509 | 1,472 | 1,504 | 81,500 |
| 2009/03/24 | 1,498 | 1,505 | 1,474 | 1,504 | 65,400 |
| 2009/03/23 | 1,455 | 1,489 | 1,444 | 1,489 | 47,900 |
| 2009/03/19 | 1,470 | 1,473 | 1,428 | 1,445 | 43,100 |
| 2009/03/18 | 1,480 | 1,489 | 1,463 | 1,469 | 44,800 |
| 2009/03/17 | 1,465 | 1,497 | 1,453 | 1,468 | 55,700 |
| 2009/03/16 | 1,408 | 1,444 | 1,408 | 1,440 | 37,500 |
| 2009/03/13 | 1,385 | 1,419 | 1,385 | 1,393 | 80,400 |
| 2009/03/12 | 1,434 | 1,451 | 1,403 | 1,405 | 45,000 |
| 2009/03/11 | 1,461 | 1,482 | 1,401 | 1,429 | 109,400 |
| 2009/03/10 | 1,500 | 1,504 | 1,464 | 1,470 | 46,500 |
| 2009/03/09 | 1,513 | 1,537 | 1,510 | 1,515 | 41,700 |
| 2009/03/06 | 1,534 | 1,559 | 1,511 | 1,519 | 61,700 |
| 2009/03/05 | 1,531 | 1,573 | 1,512 | 1,549 | 44,900 |
| 2009/03/04 | 1,496 | 1,529 | 1,485 | 1,501 | 99,500 |
| 2009/03/03 | 1,510 | 1,530 | 1,504 | 1,510 | 56,200 |
| 2009/03/02 | 1,554 | 1,558 | 1,508 | 1,534 | 48,800 |
| 2009/02/27 | 1,510 | 1,557 | 1,497 | 1,555 | 77,500 |
| 2009/02/26 | 1,501 | 1,525 | 1,501 | 1,522 | 76,600 |
| 2009/02/25 | 1,560 | 1,564 | 1,474 | 1,517 | 149,300 |
| 2009/02/24 | 1,489 | 1,525 | 1,476 | 1,521 | 165,200 |
| 2009/02/23 | 1,570 | 1,612 | 1,565 | 1,599 | 128,500 |
| 2009/02/20 | 1,614 | 1,615 | 1,577 | 1,585 | 99,300 |
| 2009/02/19 | 1,625 | 1,628 | 1,601 | 1,606 | 44,900 |
| 2009/02/18 | 1,620 | 1,621 | 1,604 | 1,614 | 85,200 |
| 2009/02/17 | 1,654 | 1,664 | 1,623 | 1,628 | 50,900 |
| 2009/02/16 | 1,657 | 1,672 | 1,639 | 1,665 | 53,100 |
| 2009/02/13 | 1,605 | 1,648 | 1,601 | 1,640 | 118,000 |
| 2009/02/12 | 1,600 | 1,615 | 1,582 | 1,602 | 63,700 |
| 2009/02/10 | 1,605 | 1,621 | 1,595 | 1,601 | 42,800 |
| 2009/02/09 | 1,621 | 1,631 | 1,600 | 1,604 | 96,000 |
| 2009/02/06 | 1,621 | 1,649 | 1,620 | 1,621 | 59,900 |
| 2009/02/05 | 1,646 | 1,650 | 1,624 | 1,626 | 42,300 |
| 2009/02/04 | 1,625 | 1,648 | 1,617 | 1,646 | 34,200 |
| 2009/02/03 | 1,615 | 1,655 | 1,615 | 1,625 | 75,000 |
| 2009/02/02 | 1,639 | 1,647 | 1,603 | 1,636 | 39,000 |
| 2009/01/30 | 1,623 | 1,650 | 1,619 | 1,639 | 62,300 |
| 2009/01/29 | 1,651 | 1,665 | 1,638 | 1,653 | 35,800 |
| 2009/01/28 | 1,651 | 1,655 | 1,612 | 1,634 | 97,400 |
| 2009/01/27 | 1,658 | 1,660 | 1,628 | 1,646 | 79,000 |
| 2009/01/26 | 1,600 | 1,617 | 1,583 | 1,598 | 81,200 |
| 2009/01/23 | 1,669 | 1,670 | 1,603 | 1,624 | 75,400 |
| 2009/01/22 | 1,610 | 1,666 | 1,610 | 1,658 | 58,200 |
| 2009/01/21 | 1,632 | 1,647 | 1,604 | 1,620 | 82,100 |
| 2009/01/20 | 1,641 | 1,677 | 1,641 | 1,662 | 42,000 |
| 2009/01/19 | 1,679 | 1,694 | 1,642 | 1,652 | 87,200 |
| 2009/01/16 | 1,680 | 1,707 | 1,669 | 1,679 | 114,900 |
| 2009/01/15 | 1,683 | 1,699 | 1,667 | 1,681 | 68,000 |
| 2009/01/14 | 1,690 | 1,722 | 1,681 | 1,696 | 60,800 |
| 2009/01/13 | 1,695 | 1,726 | 1,665 | 1,714 | 94,400 |
| 2009/01/09 | 1,681 | 1,727 | 1,666 | 1,705 | 86,800 |
| 2009/01/08 | 1,705 | 1,718 | 1,655 | 1,662 | 127,500 |
| 2009/01/07 | 1,781 | 1,786 | 1,735 | 1,735 | 66,100 |
| 2009/01/06 | 1,812 | 1,816 | 1,791 | 1,793 | 44,800 |
| 2009/01/05 | 1,851 | 1,880 | 1,800 | 1,813 | 48,500 |