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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,412 | 1,415 | 1,400 | 1,407 | 50,200 |
| 2010/12/29 | 1,389 | 1,413 | 1,389 | 1,407 | 86,300 |
| 2010/12/28 | 1,365 | 1,408 | 1,365 | 1,392 | 187,600 |
| 2010/12/27 | 1,322 | 1,350 | 1,322 | 1,344 | 59,600 |
| 2010/12/24 | 1,346 | 1,358 | 1,300 | 1,316 | 192,100 |
| 2010/12/22 | 1,286 | 1,289 | 1,281 | 1,286 | 47,900 |
| 2010/12/21 | 1,284 | 1,291 | 1,279 | 1,286 | 38,400 |
| 2010/12/20 | 1,280 | 1,289 | 1,277 | 1,282 | 35,100 |
| 2010/12/17 | 1,280 | 1,286 | 1,276 | 1,280 | 36,100 |
| 2010/12/16 | 1,291 | 1,291 | 1,276 | 1,281 | 38,000 |
| 2010/12/15 | 1,280 | 1,290 | 1,279 | 1,286 | 45,600 |
| 2010/12/14 | 1,281 | 1,285 | 1,275 | 1,284 | 50,000 |
| 2010/12/13 | 1,285 | 1,289 | 1,268 | 1,284 | 55,700 |
| 2010/12/10 | 1,282 | 1,282 | 1,250 | 1,273 | 120,300 |
| 2010/12/09 | 1,250 | 1,266 | 1,249 | 1,265 | 73,800 |
| 2010/12/08 | 1,230 | 1,249 | 1,230 | 1,249 | 79,600 |
| 2010/12/07 | 1,230 | 1,236 | 1,224 | 1,228 | 45,100 |
| 2010/12/06 | 1,235 | 1,241 | 1,234 | 1,238 | 16,400 |
| 2010/12/03 | 1,240 | 1,240 | 1,233 | 1,235 | 44,400 |
| 2010/12/02 | 1,235 | 1,235 | 1,225 | 1,231 | 42,600 |
| 2010/12/01 | 1,227 | 1,230 | 1,206 | 1,217 | 104,600 |
| 2010/11/30 | 1,250 | 1,250 | 1,221 | 1,224 | 129,300 |
| 2010/11/29 | 1,256 | 1,263 | 1,252 | 1,254 | 28,200 |
| 2010/11/26 | 1,261 | 1,264 | 1,249 | 1,256 | 32,000 |
| 2010/11/25 | 1,271 | 1,271 | 1,252 | 1,261 | 27,200 |
| 2010/11/24 | 1,250 | 1,270 | 1,242 | 1,255 | 74,400 |
| 2010/11/22 | 1,276 | 1,276 | 1,252 | 1,253 | 38,900 |
| 2010/11/19 | 1,266 | 1,266 | 1,252 | 1,256 | 40,300 |
| 2010/11/18 | 1,243 | 1,272 | 1,232 | 1,266 | 90,100 |
| 2010/11/17 | 1,226 | 1,245 | 1,226 | 1,239 | 23,400 |
| 2010/11/16 | 1,238 | 1,253 | 1,218 | 1,239 | 81,100 |
| 2010/11/15 | 1,254 | 1,255 | 1,234 | 1,240 | 37,600 |
| 2010/11/12 | 1,247 | 1,267 | 1,245 | 1,245 | 59,100 |
| 2010/11/11 | 1,240 | 1,264 | 1,237 | 1,264 | 38,700 |
| 2010/11/10 | 1,239 | 1,254 | 1,234 | 1,251 | 56,500 |
| 2010/11/09 | 1,242 | 1,257 | 1,237 | 1,239 | 46,300 |
| 2010/11/08 | 1,241 | 1,251 | 1,230 | 1,247 | 65,600 |
| 2010/11/05 | 1,228 | 1,257 | 1,222 | 1,243 | 76,700 |
| 2010/11/04 | 1,194 | 1,217 | 1,193 | 1,210 | 59,400 |
| 2010/11/02 | 1,192 | 1,204 | 1,188 | 1,194 | 25,400 |
| 2010/11/01 | 1,193 | 1,206 | 1,185 | 1,195 | 35,500 |
| 2010/10/29 | 1,197 | 1,206 | 1,184 | 1,191 | 54,900 |
| 2010/10/28 | 1,214 | 1,225 | 1,202 | 1,202 | 81,500 |
| 2010/10/27 | 1,210 | 1,217 | 1,186 | 1,213 | 81,300 |
| 2010/10/26 | 1,216 | 1,229 | 1,203 | 1,218 | 49,000 |
| 2010/10/25 | 1,218 | 1,238 | 1,218 | 1,225 | 39,600 |
| 2010/10/22 | 1,222 | 1,225 | 1,205 | 1,214 | 43,800 |
| 2010/10/21 | 1,210 | 1,246 | 1,187 | 1,238 | 73,200 |
| 2010/10/20 | 1,220 | 1,227 | 1,208 | 1,218 | 35,800 |
| 2010/10/19 | 1,228 | 1,245 | 1,224 | 1,231 | 48,500 |
| 2010/10/18 | 1,227 | 1,256 | 1,227 | 1,239 | 40,100 |
| 2010/10/15 | 1,228 | 1,250 | 1,221 | 1,227 | 51,900 |
| 2010/10/14 | 1,240 | 1,255 | 1,227 | 1,243 | 44,000 |
| 2010/10/13 | 1,235 | 1,259 | 1,233 | 1,238 | 39,300 |
| 2010/10/12 | 1,278 | 1,278 | 1,228 | 1,244 | 61,500 |
| 2010/10/08 | 1,287 | 1,291 | 1,265 | 1,266 | 60,800 |
| 2010/10/07 | 1,244 | 1,288 | 1,244 | 1,287 | 117,800 |
| 2010/10/06 | 1,265 | 1,265 | 1,240 | 1,244 | 38,100 |
| 2010/10/05 | 1,249 | 1,265 | 1,236 | 1,264 | 48,300 |
| 2010/10/04 | 1,254 | 1,268 | 1,254 | 1,257 | 70,600 |
| 2010/10/01 | 1,242 | 1,257 | 1,230 | 1,254 | 51,800 |
| 2010/09/30 | 1,259 | 1,270 | 1,231 | 1,232 | 60,000 |
| 2010/09/29 | 1,263 | 1,274 | 1,257 | 1,272 | 31,500 |
| 2010/09/28 | 1,255 | 1,264 | 1,228 | 1,263 | 30,600 |
| 2010/09/27 | 1,247 | 1,265 | 1,238 | 1,264 | 36,900 |
| 2010/09/24 | 1,260 | 1,265 | 1,244 | 1,249 | 59,600 |
| 2010/09/22 | 1,228 | 1,269 | 1,225 | 1,259 | 86,500 |
| 2010/09/21 | 1,231 | 1,231 | 1,220 | 1,220 | 37,000 |
| 2010/09/17 | 1,213 | 1,223 | 1,210 | 1,219 | 25,200 |
| 2010/09/16 | 1,230 | 1,234 | 1,210 | 1,213 | 36,700 |
| 2010/09/15 | 1,202 | 1,239 | 1,202 | 1,229 | 35,700 |
| 2010/09/14 | 1,228 | 1,232 | 1,203 | 1,209 | 62,300 |
| 2010/09/13 | 1,239 | 1,245 | 1,222 | 1,224 | 45,700 |
| 2010/09/10 | 1,224 | 1,249 | 1,222 | 1,244 | 55,200 |
| 2010/09/09 | 1,219 | 1,232 | 1,216 | 1,227 | 30,000 |
| 2010/09/08 | 1,222 | 1,230 | 1,208 | 1,213 | 25,700 |
| 2010/09/07 | 1,233 | 1,240 | 1,225 | 1,236 | 30,900 |
| 2010/09/06 | 1,239 | 1,250 | 1,236 | 1,246 | 44,300 |
| 2010/09/03 | 1,226 | 1,243 | 1,224 | 1,239 | 72,300 |
| 2010/09/02 | 1,225 | 1,233 | 1,221 | 1,226 | 43,300 |
| 2010/09/01 | 1,206 | 1,218 | 1,196 | 1,217 | 43,600 |
| 2010/08/31 | 1,214 | 1,222 | 1,200 | 1,200 | 67,700 |
| 2010/08/30 | 1,210 | 1,225 | 1,206 | 1,217 | 76,100 |
| 2010/08/27 | 1,195 | 1,214 | 1,184 | 1,210 | 100,600 |
| 2010/08/26 | 1,229 | 1,237 | 1,201 | 1,209 | 232,900 |
| 2010/08/25 | 1,233 | 1,235 | 1,215 | 1,220 | 67,400 |
| 2010/08/24 | 1,252 | 1,257 | 1,243 | 1,244 | 62,400 |
| 2010/08/23 | 1,249 | 1,258 | 1,246 | 1,255 | 36,500 |
| 2010/08/20 | 1,242 | 1,260 | 1,240 | 1,246 | 49,400 |
| 2010/08/19 | 1,256 | 1,265 | 1,251 | 1,255 | 37,400 |
| 2010/08/18 | 1,248 | 1,254 | 1,239 | 1,250 | 46,000 |
| 2010/08/17 | 1,228 | 1,243 | 1,227 | 1,242 | 47,900 |
| 2010/08/16 | 1,222 | 1,228 | 1,216 | 1,228 | 36,900 |
| 2010/08/13 | 1,203 | 1,222 | 1,201 | 1,221 | 41,300 |
| 2010/08/12 | 1,193 | 1,207 | 1,193 | 1,206 | 59,000 |
| 2010/08/11 | 1,208 | 1,209 | 1,195 | 1,199 | 44,900 |
| 2010/08/10 | 1,210 | 1,214 | 1,206 | 1,209 | 41,100 |
| 2010/08/09 | 1,201 | 1,207 | 1,201 | 1,204 | 26,700 |
| 2010/08/06 | 1,198 | 1,206 | 1,195 | 1,199 | 45,100 |
| 2010/08/05 | 1,200 | 1,203 | 1,195 | 1,198 | 56,300 |
| 2010/08/04 | 1,213 | 1,214 | 1,192 | 1,194 | 47,300 |
| 2010/08/03 | 1,211 | 1,215 | 1,203 | 1,213 | 47,600 |
| 2010/08/02 | 1,200 | 1,212 | 1,196 | 1,196 | 32,500 |
| 2010/07/30 | 1,217 | 1,219 | 1,194 | 1,197 | 69,400 |
| 2010/07/29 | 1,236 | 1,237 | 1,218 | 1,218 | 34,200 |
| 2010/07/28 | 1,225 | 1,243 | 1,223 | 1,233 | 49,300 |
| 2010/07/27 | 1,217 | 1,229 | 1,215 | 1,219 | 27,700 |
| 2010/07/26 | 1,212 | 1,224 | 1,209 | 1,211 | 42,400 |
| 2010/07/23 | 1,202 | 1,220 | 1,202 | 1,205 | 77,000 |
| 2010/07/22 | 1,201 | 1,219 | 1,201 | 1,210 | 37,100 |
| 2010/07/21 | 1,212 | 1,224 | 1,201 | 1,211 | 38,300 |
| 2010/07/20 | 1,218 | 1,228 | 1,210 | 1,212 | 68,900 |
| 2010/07/16 | 1,227 | 1,232 | 1,216 | 1,218 | 46,200 |
| 2010/07/15 | 1,240 | 1,246 | 1,227 | 1,235 | 24,300 |
| 2010/07/14 | 1,250 | 1,254 | 1,238 | 1,243 | 22,100 |
| 2010/07/13 | 1,238 | 1,246 | 1,231 | 1,232 | 36,900 |
| 2010/07/12 | 1,239 | 1,253 | 1,235 | 1,238 | 31,400 |
| 2010/07/09 | 1,273 | 1,273 | 1,235 | 1,239 | 51,800 |
| 2010/07/08 | 1,227 | 1,266 | 1,226 | 1,244 | 85,500 |
| 2010/07/07 | 1,217 | 1,218 | 1,191 | 1,209 | 74,400 |
| 2010/07/06 | 1,218 | 1,232 | 1,211 | 1,227 | 24,400 |
| 2010/07/05 | 1,210 | 1,229 | 1,210 | 1,227 | 30,000 |
| 2010/07/02 | 1,210 | 1,214 | 1,204 | 1,214 | 30,100 |
| 2010/07/01 | 1,218 | 1,232 | 1,207 | 1,215 | 24,400 |
| 2010/06/30 | 1,216 | 1,234 | 1,211 | 1,230 | 48,600 |
| 2010/06/29 | 1,230 | 1,247 | 1,220 | 1,230 | 49,500 |
| 2010/06/28 | 1,238 | 1,247 | 1,220 | 1,233 | 42,600 |
| 2010/06/25 | 1,268 | 1,268 | 1,227 | 1,244 | 91,200 |
| 2010/06/24 | 1,259 | 1,271 | 1,243 | 1,267 | 65,700 |
| 2010/06/23 | 1,284 | 1,297 | 1,260 | 1,273 | 55,400 |
| 2010/06/22 | 1,308 | 1,315 | 1,296 | 1,304 | 87,800 |
| 2010/06/21 | 1,274 | 1,307 | 1,274 | 1,304 | 92,200 |
| 2010/06/18 | 1,240 | 1,274 | 1,240 | 1,272 | 87,200 |
| 2010/06/17 | 1,238 | 1,251 | 1,238 | 1,243 | 34,600 |
| 2010/06/16 | 1,229 | 1,243 | 1,229 | 1,238 | 43,100 |
| 2010/06/15 | 1,222 | 1,237 | 1,219 | 1,228 | 65,800 |
| 2010/06/14 | 1,245 | 1,245 | 1,215 | 1,227 | 70,300 |
| 2010/06/11 | 1,241 | 1,244 | 1,209 | 1,217 | 104,000 |
| 2010/06/10 | 1,230 | 1,238 | 1,198 | 1,211 | 134,400 |
| 2010/06/09 | 1,192 | 1,215 | 1,182 | 1,209 | 124,800 |
| 2010/06/08 | 1,171 | 1,183 | 1,170 | 1,179 | 66,800 |
| 2010/06/07 | 1,191 | 1,192 | 1,166 | 1,170 | 61,400 |
| 2010/06/04 | 1,222 | 1,230 | 1,196 | 1,202 | 53,700 |
| 2010/06/03 | 1,208 | 1,220 | 1,201 | 1,208 | 72,700 |
| 2010/06/02 | 1,206 | 1,207 | 1,184 | 1,198 | 104,900 |
| 2010/06/01 | 1,231 | 1,237 | 1,218 | 1,225 | 36,100 |
| 2010/05/31 | 1,234 | 1,246 | 1,228 | 1,235 | 76,400 |
| 2010/05/28 | 1,227 | 1,243 | 1,215 | 1,225 | 52,800 |
| 2010/05/27 | 1,197 | 1,217 | 1,195 | 1,206 | 100,700 |
| 2010/05/26 | 1,191 | 1,227 | 1,191 | 1,208 | 98,000 |
| 2010/05/25 | 1,205 | 1,231 | 1,198 | 1,202 | 113,500 |
| 2010/05/24 | 1,232 | 1,255 | 1,194 | 1,235 | 135,400 |
| 2010/05/21 | 1,251 | 1,264 | 1,240 | 1,242 | 78,800 |
| 2010/05/20 | 1,261 | 1,288 | 1,260 | 1,278 | 85,700 |
| 2010/05/19 | 1,279 | 1,287 | 1,276 | 1,281 | 80,200 |
| 2010/05/18 | 1,309 | 1,309 | 1,278 | 1,292 | 88,900 |
| 2010/05/17 | 1,311 | 1,326 | 1,300 | 1,312 | 84,400 |
| 2010/05/14 | 1,326 | 1,337 | 1,318 | 1,331 | 54,400 |
| 2010/05/13 | 1,338 | 1,347 | 1,328 | 1,334 | 102,000 |
| 2010/05/12 | 1,317 | 1,338 | 1,317 | 1,338 | 106,500 |
| 2010/05/11 | 1,327 | 1,353 | 1,317 | 1,323 | 104,400 |
| 2010/05/10 | 1,285 | 1,321 | 1,266 | 1,306 | 138,500 |
| 2010/05/07 | 1,304 | 1,308 | 1,285 | 1,293 | 161,900 |
| 2010/05/06 | 1,334 | 1,363 | 1,328 | 1,334 | 146,900 |
| 2010/04/30 | 1,335 | 1,374 | 1,335 | 1,364 | 111,500 |
| 2010/04/28 | 1,314 | 1,380 | 1,314 | 1,348 | 140,600 |
| 2010/04/27 | 1,371 | 1,375 | 1,326 | 1,364 | 146,500 |
| 2010/04/26 | 1,370 | 1,386 | 1,369 | 1,378 | 147,200 |
| 2010/04/23 | 1,348 | 1,380 | 1,346 | 1,372 | 221,000 |
| 2010/04/22 | 1,295 | 1,349 | 1,291 | 1,344 | 316,800 |
| 2010/04/21 | 1,299 | 1,306 | 1,265 | 1,281 | 212,400 |
| 2010/04/20 | 1,263 | 1,304 | 1,262 | 1,299 | 253,100 |
| 2010/04/19 | 1,229 | 1,277 | 1,228 | 1,259 | 297,000 |
| 2010/04/16 | 1,224 | 1,242 | 1,216 | 1,231 | 216,400 |
| 2010/04/15 | 1,180 | 1,215 | 1,165 | 1,212 | 357,400 |
| 2010/04/14 | 1,134 | 1,139 | 1,131 | 1,131 | 48,100 |
| 2010/04/13 | 1,150 | 1,152 | 1,131 | 1,141 | 84,200 |
| 2010/04/12 | 1,151 | 1,157 | 1,148 | 1,150 | 108,800 |
| 2010/04/09 | 1,136 | 1,149 | 1,133 | 1,146 | 86,800 |
| 2010/04/08 | 1,115 | 1,139 | 1,115 | 1,133 | 101,100 |
| 2010/04/07 | 1,117 | 1,125 | 1,107 | 1,122 | 71,200 |
| 2010/04/06 | 1,130 | 1,134 | 1,116 | 1,122 | 117,000 |
| 2010/04/05 | 1,091 | 1,115 | 1,091 | 1,114 | 110,400 |
| 2010/04/02 | 1,088 | 1,092 | 1,084 | 1,091 | 65,800 |
| 2010/04/01 | 1,082 | 1,091 | 1,080 | 1,089 | 62,000 |
| 2010/03/31 | 1,081 | 1,092 | 1,080 | 1,086 | 116,600 |
| 2010/03/30 | 1,040 | 1,074 | 1,040 | 1,074 | 164,500 |
| 2010/03/29 | 1,030 | 1,036 | 1,027 | 1,036 | 85,600 |
| 2010/03/26 | 1,023 | 1,029 | 1,019 | 1,029 | 84,600 |
| 2010/03/25 | 1,028 | 1,028 | 1,017 | 1,017 | 80,000 |
| 2010/03/24 | 1,029 | 1,030 | 1,017 | 1,023 | 102,200 |
| 2010/03/23 | 1,020 | 1,028 | 1,016 | 1,025 | 83,100 |
| 2010/03/19 | 1,015 | 1,020 | 1,015 | 1,017 | 59,900 |
| 2010/03/18 | 1,025 | 1,028 | 1,012 | 1,014 | 157,400 |
| 2010/03/17 | 1,030 | 1,036 | 1,018 | 1,023 | 169,100 |
| 2010/03/16 | 1,029 | 1,034 | 1,026 | 1,033 | 76,700 |
| 2010/03/15 | 1,023 | 1,029 | 1,023 | 1,027 | 50,300 |
| 2010/03/12 | 1,025 | 1,025 | 1,016 | 1,024 | 67,500 |
| 2010/03/11 | 1,017 | 1,022 | 1,013 | 1,022 | 96,400 |
| 2010/03/10 | 1,010 | 1,017 | 1,010 | 1,015 | 63,500 |
| 2010/03/09 | 1,022 | 1,025 | 1,012 | 1,014 | 112,600 |
| 2010/03/08 | 1,027 | 1,028 | 1,020 | 1,024 | 59,800 |
| 2010/03/05 | 1,021 | 1,029 | 1,018 | 1,024 | 98,300 |
| 2010/03/04 | 1,025 | 1,028 | 1,016 | 1,019 | 72,000 |
| 2010/03/03 | 1,025 | 1,030 | 1,019 | 1,023 | 53,700 |
| 2010/03/02 | 1,022 | 1,030 | 1,021 | 1,027 | 62,900 |
| 2010/03/01 | 1,030 | 1,032 | 1,023 | 1,025 | 59,500 |
| 2010/02/26 | 1,025 | 1,029 | 1,021 | 1,028 | 60,500 |
| 2010/02/25 | 1,024 | 1,029 | 1,011 | 1,023 | 114,400 |
| 2010/02/24 | 1,027 | 1,030 | 1,014 | 1,021 | 189,400 |
| 2010/02/23 | 1,053 | 1,058 | 1,050 | 1,051 | 226,100 |
| 2010/02/22 | 1,064 | 1,065 | 1,054 | 1,059 | 94,700 |
| 2010/02/19 | 1,056 | 1,057 | 1,047 | 1,050 | 113,900 |
| 2010/02/18 | 1,043 | 1,049 | 1,037 | 1,049 | 93,300 |
| 2010/02/17 | 1,038 | 1,043 | 1,035 | 1,037 | 105,700 |
| 2010/02/16 | 1,036 | 1,040 | 1,030 | 1,031 | 77,300 |
| 2010/02/15 | 1,035 | 1,039 | 1,030 | 1,030 | 39,500 |
| 2010/02/12 | 1,030 | 1,037 | 1,024 | 1,029 | 109,300 |
| 2010/02/10 | 1,039 | 1,040 | 1,025 | 1,025 | 94,600 |
| 2010/02/09 | 1,046 | 1,048 | 1,030 | 1,035 | 136,600 |
| 2010/02/08 | 1,063 | 1,063 | 1,043 | 1,045 | 120,400 |
| 2010/02/05 | 1,071 | 1,075 | 1,060 | 1,060 | 96,300 |
| 2010/02/04 | 1,071 | 1,087 | 1,066 | 1,073 | 116,200 |
| 2010/02/03 | 1,064 | 1,080 | 1,064 | 1,077 | 40,300 |
| 2010/02/02 | 1,069 | 1,072 | 1,056 | 1,063 | 41,700 |
| 2010/02/01 | 1,070 | 1,070 | 1,053 | 1,066 | 78,600 |
| 2010/01/29 | 1,077 | 1,085 | 1,060 | 1,065 | 72,200 |
| 2010/01/28 | 1,074 | 1,079 | 1,074 | 1,077 | 25,700 |
| 2010/01/27 | 1,090 | 1,092 | 1,073 | 1,074 | 81,100 |
| 2010/01/26 | 1,098 | 1,104 | 1,090 | 1,090 | 56,400 |
| 2010/01/25 | 1,101 | 1,105 | 1,092 | 1,098 | 72,400 |
| 2010/01/22 | 1,121 | 1,123 | 1,101 | 1,107 | 93,900 |
| 2010/01/21 | 1,127 | 1,131 | 1,120 | 1,121 | 68,900 |
| 2010/01/20 | 1,127 | 1,132 | 1,124 | 1,126 | 49,100 |
| 2010/01/19 | 1,128 | 1,131 | 1,123 | 1,126 | 52,900 |
| 2010/01/18 | 1,142 | 1,149 | 1,128 | 1,129 | 104,900 |
| 2010/01/15 | 1,137 | 1,142 | 1,133 | 1,142 | 45,800 |
| 2010/01/14 | 1,140 | 1,140 | 1,128 | 1,137 | 56,800 |
| 2010/01/13 | 1,137 | 1,142 | 1,132 | 1,135 | 51,900 |
| 2010/01/12 | 1,133 | 1,140 | 1,130 | 1,137 | 53,600 |
| 2010/01/08 | 1,139 | 1,143 | 1,125 | 1,133 | 81,600 |
| 2010/01/07 | 1,145 | 1,145 | 1,137 | 1,139 | 33,200 |
| 2010/01/06 | 1,140 | 1,144 | 1,123 | 1,143 | 67,200 |
| 2010/01/05 | 1,144 | 1,146 | 1,130 | 1,131 | 52,300 |
| 2010/01/04 | 1,137 | 1,145 | 1,130 | 1,138 | 35,200 |