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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,431 | 1,439 | 1,428 | 1,439 | 11,700 |
| 2011/12/29 | 1,425 | 1,432 | 1,412 | 1,431 | 17,200 |
| 2011/12/28 | 1,418 | 1,425 | 1,417 | 1,422 | 13,400 |
| 2011/12/27 | 1,405 | 1,419 | 1,403 | 1,418 | 12,100 |
| 2011/12/26 | 1,401 | 1,405 | 1,395 | 1,405 | 15,400 |
| 2011/12/22 | 1,390 | 1,398 | 1,390 | 1,393 | 14,900 |
| 2011/12/21 | 1,405 | 1,405 | 1,393 | 1,400 | 32,000 |
| 2011/12/20 | 1,400 | 1,404 | 1,396 | 1,397 | 22,200 |
| 2011/12/19 | 1,395 | 1,405 | 1,394 | 1,401 | 19,200 |
| 2011/12/16 | 1,401 | 1,409 | 1,393 | 1,394 | 23,900 |
| 2011/12/15 | 1,397 | 1,400 | 1,393 | 1,394 | 13,200 |
| 2011/12/14 | 1,400 | 1,408 | 1,393 | 1,397 | 19,600 |
| 2011/12/13 | 1,412 | 1,417 | 1,398 | 1,399 | 24,900 |
| 2011/12/12 | 1,427 | 1,428 | 1,414 | 1,415 | 22,200 |
| 2011/12/09 | 1,422 | 1,422 | 1,412 | 1,419 | 34,100 |
| 2011/12/08 | 1,428 | 1,438 | 1,412 | 1,422 | 16,800 |
| 2011/12/07 | 1,419 | 1,432 | 1,412 | 1,427 | 25,300 |
| 2011/12/06 | 1,427 | 1,433 | 1,408 | 1,410 | 21,700 |
| 2011/12/05 | 1,419 | 1,434 | 1,411 | 1,431 | 20,500 |
| 2011/12/02 | 1,412 | 1,421 | 1,398 | 1,405 | 21,000 |
| 2011/12/01 | 1,431 | 1,436 | 1,405 | 1,409 | 27,700 |
| 2011/11/30 | 1,435 | 1,443 | 1,417 | 1,430 | 36,500 |
| 2011/11/29 | 1,400 | 1,445 | 1,391 | 1,445 | 62,800 |
| 2011/11/28 | 1,383 | 1,397 | 1,369 | 1,396 | 25,600 |
| 2011/11/25 | 1,396 | 1,396 | 1,367 | 1,367 | 26,500 |
| 2011/11/24 | 1,400 | 1,404 | 1,382 | 1,387 | 21,100 |
| 2011/11/22 | 1,400 | 1,411 | 1,395 | 1,410 | 27,100 |
| 2011/11/21 | 1,379 | 1,410 | 1,379 | 1,404 | 40,900 |
| 2011/11/18 | 1,370 | 1,380 | 1,363 | 1,371 | 23,600 |
| 2011/11/17 | 1,368 | 1,385 | 1,352 | 1,379 | 43,500 |
| 2011/11/16 | 1,387 | 1,387 | 1,360 | 1,366 | 33,000 |
| 2011/11/15 | 1,358 | 1,391 | 1,358 | 1,391 | 36,600 |
| 2011/11/14 | 1,352 | 1,366 | 1,351 | 1,355 | 31,300 |
| 2011/11/11 | 1,369 | 1,385 | 1,350 | 1,352 | 35,200 |
| 2011/11/10 | 1,375 | 1,383 | 1,364 | 1,370 | 34,800 |
| 2011/11/09 | 1,355 | 1,395 | 1,344 | 1,395 | 56,900 |
| 2011/11/08 | 1,346 | 1,361 | 1,339 | 1,341 | 36,900 |
| 2011/11/07 | 1,352 | 1,355 | 1,343 | 1,347 | 38,900 |
| 2011/11/04 | 1,370 | 1,375 | 1,353 | 1,355 | 46,300 |
| 2011/11/02 | 1,383 | 1,390 | 1,365 | 1,373 | 50,500 |
| 2011/11/01 | 1,405 | 1,410 | 1,385 | 1,385 | 45,900 |
| 2011/10/31 | 1,425 | 1,444 | 1,411 | 1,411 | 32,700 |
| 2011/10/28 | 1,430 | 1,437 | 1,421 | 1,425 | 26,200 |
| 2011/10/27 | 1,414 | 1,419 | 1,401 | 1,418 | 20,400 |
| 2011/10/26 | 1,414 | 1,428 | 1,411 | 1,412 | 24,100 |
| 2011/10/25 | 1,436 | 1,440 | 1,415 | 1,419 | 21,300 |
| 2011/10/24 | 1,427 | 1,437 | 1,423 | 1,427 | 17,600 |
| 2011/10/21 | 1,434 | 1,435 | 1,422 | 1,429 | 9,800 |
| 2011/10/20 | 1,435 | 1,435 | 1,418 | 1,426 | 18,700 |
| 2011/10/19 | 1,449 | 1,449 | 1,424 | 1,432 | 23,300 |
| 2011/10/18 | 1,455 | 1,455 | 1,429 | 1,432 | 18,300 |
| 2011/10/17 | 1,462 | 1,462 | 1,437 | 1,453 | 31,100 |
| 2011/10/14 | 1,434 | 1,453 | 1,433 | 1,449 | 29,800 |
| 2011/10/13 | 1,482 | 1,483 | 1,440 | 1,443 | 51,900 |
| 2011/10/12 | 1,476 | 1,484 | 1,467 | 1,470 | 19,700 |
| 2011/10/11 | 1,456 | 1,492 | 1,451 | 1,480 | 61,100 |
| 2011/10/07 | 1,478 | 1,495 | 1,451 | 1,458 | 95,500 |
| 2011/10/06 | 1,457 | 1,483 | 1,446 | 1,477 | 54,600 |
| 2011/10/05 | 1,469 | 1,469 | 1,446 | 1,459 | 53,800 |
| 2011/10/04 | 1,451 | 1,468 | 1,450 | 1,459 | 64,500 |
| 2011/10/03 | 1,452 | 1,457 | 1,426 | 1,451 | 35,500 |
| 2011/09/30 | 1,440 | 1,462 | 1,439 | 1,459 | 74,000 |
| 2011/09/29 | 1,437 | 1,448 | 1,425 | 1,447 | 65,400 |
| 2011/09/28 | 1,424 | 1,443 | 1,421 | 1,427 | 82,000 |
| 2011/09/27 | 1,426 | 1,439 | 1,415 | 1,424 | 42,600 |
| 2011/09/26 | 1,430 | 1,440 | 1,416 | 1,429 | 24,600 |
| 2011/09/22 | 1,422 | 1,447 | 1,422 | 1,440 | 54,900 |
| 2011/09/21 | 1,446 | 1,461 | 1,436 | 1,448 | 36,300 |
| 2011/09/20 | 1,458 | 1,461 | 1,445 | 1,455 | 31,900 |
| 2011/09/16 | 1,443 | 1,463 | 1,437 | 1,463 | 81,500 |
| 2011/09/15 | 1,427 | 1,443 | 1,418 | 1,442 | 40,200 |
| 2011/09/14 | 1,440 | 1,456 | 1,411 | 1,412 | 64,300 |
| 2011/09/13 | 1,432 | 1,440 | 1,424 | 1,436 | 44,700 |
| 2011/09/12 | 1,435 | 1,453 | 1,432 | 1,438 | 49,000 |
| 2011/09/09 | 1,456 | 1,460 | 1,437 | 1,444 | 91,100 |
| 2011/09/08 | 1,450 | 1,457 | 1,439 | 1,456 | 74,600 |
| 2011/09/07 | 1,430 | 1,460 | 1,416 | 1,450 | 118,600 |
| 2011/09/06 | 1,437 | 1,438 | 1,409 | 1,416 | 54,900 |
| 2011/09/05 | 1,425 | 1,441 | 1,422 | 1,436 | 21,200 |
| 2011/09/02 | 1,425 | 1,445 | 1,418 | 1,436 | 56,700 |
| 2011/09/01 | 1,450 | 1,450 | 1,421 | 1,425 | 81,300 |
| 2011/08/31 | 1,405 | 1,436 | 1,402 | 1,436 | 81,800 |
| 2011/08/30 | 1,440 | 1,442 | 1,399 | 1,418 | 94,800 |
| 2011/08/29 | 1,431 | 1,444 | 1,420 | 1,437 | 113,600 |
| 2011/08/26 | 1,466 | 1,470 | 1,436 | 1,445 | 259,900 |
| 2011/08/25 | 1,490 | 1,501 | 1,473 | 1,473 | 93,000 |
| 2011/08/24 | 1,493 | 1,504 | 1,471 | 1,481 | 80,200 |
| 2011/08/23 | 1,507 | 1,515 | 1,488 | 1,489 | 115,400 |
| 2011/08/22 | 1,486 | 1,498 | 1,486 | 1,492 | 32,300 |
| 2011/08/19 | 1,483 | 1,499 | 1,483 | 1,496 | 33,100 |
| 2011/08/18 | 1,490 | 1,499 | 1,485 | 1,499 | 76,700 |
| 2011/08/17 | 1,480 | 1,490 | 1,476 | 1,487 | 32,800 |
| 2011/08/16 | 1,490 | 1,490 | 1,477 | 1,487 | 35,300 |
| 2011/08/15 | 1,473 | 1,488 | 1,473 | 1,481 | 28,600 |
| 2011/08/12 | 1,485 | 1,485 | 1,460 | 1,470 | 42,000 |
| 2011/08/11 | 1,430 | 1,480 | 1,428 | 1,480 | 43,100 |
| 2011/08/10 | 1,428 | 1,456 | 1,427 | 1,448 | 52,000 |
| 2011/08/09 | 1,397 | 1,412 | 1,381 | 1,411 | 67,700 |
| 2011/08/08 | 1,403 | 1,417 | 1,401 | 1,411 | 33,700 |
| 2011/08/05 | 1,403 | 1,424 | 1,400 | 1,420 | 47,700 |
| 2011/08/04 | 1,436 | 1,438 | 1,428 | 1,429 | 28,100 |
| 2011/08/03 | 1,450 | 1,451 | 1,436 | 1,443 | 26,500 |
| 2011/08/02 | 1,468 | 1,468 | 1,453 | 1,463 | 19,300 |
| 2011/08/01 | 1,448 | 1,473 | 1,445 | 1,466 | 23,900 |
| 2011/07/29 | 1,454 | 1,464 | 1,448 | 1,448 | 39,500 |
| 2011/07/28 | 1,473 | 1,485 | 1,453 | 1,462 | 40,700 |
| 2011/07/27 | 1,485 | 1,487 | 1,466 | 1,478 | 26,300 |
| 2011/07/26 | 1,493 | 1,495 | 1,488 | 1,488 | 18,200 |
| 2011/07/25 | 1,491 | 1,494 | 1,487 | 1,491 | 21,100 |
| 2011/07/22 | 1,489 | 1,495 | 1,481 | 1,485 | 28,900 |
| 2011/07/21 | 1,487 | 1,490 | 1,485 | 1,485 | 18,500 |
| 2011/07/20 | 1,495 | 1,495 | 1,483 | 1,484 | 38,800 |
| 2011/07/19 | 1,483 | 1,494 | 1,483 | 1,494 | 47,800 |
| 2011/07/15 | 1,480 | 1,488 | 1,473 | 1,474 | 35,000 |
| 2011/07/14 | 1,455 | 1,480 | 1,455 | 1,477 | 31,800 |
| 2011/07/13 | 1,452 | 1,464 | 1,452 | 1,455 | 31,400 |
| 2011/07/12 | 1,453 | 1,461 | 1,453 | 1,458 | 24,500 |
| 2011/07/11 | 1,443 | 1,460 | 1,443 | 1,456 | 32,900 |
| 2011/07/08 | 1,449 | 1,449 | 1,441 | 1,443 | 36,000 |
| 2011/07/07 | 1,420 | 1,443 | 1,417 | 1,439 | 27,900 |
| 2011/07/06 | 1,437 | 1,440 | 1,418 | 1,436 | 35,700 |
| 2011/07/05 | 1,433 | 1,444 | 1,431 | 1,437 | 15,200 |
| 2011/07/04 | 1,440 | 1,447 | 1,432 | 1,433 | 26,900 |
| 2011/07/01 | 1,448 | 1,449 | 1,435 | 1,440 | 31,400 |
| 2011/06/30 | 1,415 | 1,449 | 1,413 | 1,449 | 33,400 |
| 2011/06/29 | 1,420 | 1,420 | 1,407 | 1,415 | 19,600 |
| 2011/06/28 | 1,387 | 1,412 | 1,387 | 1,403 | 32,800 |
| 2011/06/27 | 1,394 | 1,399 | 1,370 | 1,381 | 30,600 |
| 2011/06/24 | 1,401 | 1,404 | 1,385 | 1,392 | 49,100 |
| 2011/06/23 | 1,377 | 1,385 | 1,365 | 1,371 | 18,200 |
| 2011/06/22 | 1,368 | 1,387 | 1,368 | 1,371 | 30,100 |
| 2011/06/21 | 1,381 | 1,381 | 1,362 | 1,368 | 24,400 |
| 2011/06/20 | 1,364 | 1,378 | 1,363 | 1,372 | 30,700 |
| 2011/06/17 | 1,362 | 1,368 | 1,346 | 1,349 | 41,300 |
| 2011/06/16 | 1,380 | 1,380 | 1,356 | 1,356 | 52,900 |
| 2011/06/15 | 1,392 | 1,395 | 1,382 | 1,382 | 17,900 |
| 2011/06/14 | 1,386 | 1,397 | 1,371 | 1,391 | 41,000 |
| 2011/06/13 | 1,370 | 1,392 | 1,366 | 1,388 | 24,900 |
| 2011/06/10 | 1,388 | 1,397 | 1,372 | 1,376 | 52,000 |
| 2011/06/09 | 1,356 | 1,370 | 1,356 | 1,369 | 31,200 |
| 2011/06/08 | 1,359 | 1,361 | 1,350 | 1,359 | 17,000 |
| 2011/06/07 | 1,357 | 1,367 | 1,348 | 1,358 | 25,800 |
| 2011/06/06 | 1,348 | 1,367 | 1,346 | 1,358 | 22,900 |
| 2011/06/03 | 1,365 | 1,365 | 1,348 | 1,348 | 34,000 |
| 2011/06/02 | 1,362 | 1,366 | 1,353 | 1,361 | 31,500 |
| 2011/06/01 | 1,363 | 1,374 | 1,351 | 1,372 | 31,100 |
| 2011/05/31 | 1,354 | 1,367 | 1,353 | 1,363 | 20,600 |
| 2011/05/30 | 1,342 | 1,365 | 1,336 | 1,354 | 18,400 |
| 2011/05/27 | 1,356 | 1,356 | 1,338 | 1,342 | 26,900 |
| 2011/05/26 | 1,350 | 1,371 | 1,346 | 1,351 | 37,500 |
| 2011/05/25 | 1,347 | 1,347 | 1,333 | 1,345 | 19,600 |
| 2011/05/24 | 1,326 | 1,346 | 1,326 | 1,343 | 29,000 |
| 2011/05/23 | 1,339 | 1,339 | 1,320 | 1,325 | 31,800 |
| 2011/05/20 | 1,322 | 1,340 | 1,322 | 1,333 | 32,000 |
| 2011/05/19 | 1,325 | 1,334 | 1,317 | 1,322 | 30,800 |
| 2011/05/18 | 1,333 | 1,339 | 1,324 | 1,330 | 24,700 |
| 2011/05/17 | 1,322 | 1,334 | 1,318 | 1,323 | 29,400 |
| 2011/05/16 | 1,320 | 1,335 | 1,320 | 1,321 | 42,900 |
| 2011/05/13 | 1,324 | 1,340 | 1,315 | 1,324 | 73,400 |
| 2011/05/12 | 1,315 | 1,340 | 1,314 | 1,328 | 49,900 |
| 2011/05/11 | 1,314 | 1,322 | 1,313 | 1,318 | 23,700 |
| 2011/05/10 | 1,320 | 1,320 | 1,310 | 1,314 | 28,900 |
| 2011/05/09 | 1,320 | 1,320 | 1,302 | 1,306 | 21,500 |
| 2011/05/06 | 1,320 | 1,320 | 1,301 | 1,320 | 28,500 |
| 2011/05/02 | 1,301 | 1,312 | 1,301 | 1,309 | 18,900 |
| 2011/04/28 | 1,297 | 1,306 | 1,289 | 1,304 | 26,200 |
| 2011/04/27 | 1,285 | 1,301 | 1,285 | 1,290 | 29,200 |
| 2011/04/26 | 1,284 | 1,291 | 1,271 | 1,286 | 30,300 |
| 2011/04/25 | 1,299 | 1,299 | 1,267 | 1,276 | 28,000 |
| 2011/04/22 | 1,277 | 1,286 | 1,272 | 1,282 | 27,400 |
| 2011/04/21 | 1,296 | 1,296 | 1,280 | 1,281 | 48,300 |
| 2011/04/20 | 1,310 | 1,310 | 1,263 | 1,285 | 113,800 |
| 2011/04/19 | 1,292 | 1,308 | 1,291 | 1,302 | 42,000 |
| 2011/04/18 | 1,313 | 1,325 | 1,289 | 1,299 | 63,700 |
| 2011/04/15 | 1,303 | 1,332 | 1,293 | 1,327 | 87,400 |
| 2011/04/14 | 1,301 | 1,316 | 1,293 | 1,312 | 30,900 |
| 2011/04/13 | 1,297 | 1,308 | 1,287 | 1,292 | 34,100 |
| 2011/04/12 | 1,300 | 1,309 | 1,293 | 1,296 | 19,300 |
| 2011/04/11 | 1,301 | 1,313 | 1,301 | 1,309 | 17,800 |
| 2011/04/08 | 1,300 | 1,319 | 1,285 | 1,307 | 48,500 |
| 2011/04/07 | 1,333 | 1,334 | 1,303 | 1,308 | 41,300 |
| 2011/04/06 | 1,339 | 1,340 | 1,312 | 1,317 | 58,400 |
| 2011/04/05 | 1,346 | 1,346 | 1,313 | 1,323 | 29,400 |
| 2011/04/04 | 1,343 | 1,353 | 1,330 | 1,341 | 38,200 |
| 2011/04/01 | 1,354 | 1,365 | 1,337 | 1,339 | 46,700 |
| 2011/03/31 | 1,332 | 1,365 | 1,324 | 1,362 | 53,200 |
| 2011/03/30 | 1,301 | 1,339 | 1,297 | 1,339 | 37,600 |
| 2011/03/29 | 1,300 | 1,317 | 1,275 | 1,311 | 42,200 |
| 2011/03/28 | 1,315 | 1,320 | 1,289 | 1,298 | 33,300 |
| 2011/03/25 | 1,318 | 1,318 | 1,292 | 1,306 | 42,300 |
| 2011/03/24 | 1,293 | 1,313 | 1,277 | 1,277 | 52,800 |
| 2011/03/23 | 1,296 | 1,304 | 1,270 | 1,293 | 41,100 |
| 2011/03/22 | 1,250 | 1,283 | 1,248 | 1,266 | 63,700 |
| 2011/03/18 | 1,191 | 1,222 | 1,191 | 1,197 | 61,600 |
| 2011/03/17 | 1,120 | 1,179 | 1,105 | 1,174 | 123,700 |
| 2011/03/16 | 1,071 | 1,167 | 1,071 | 1,161 | 112,900 |
| 2011/03/15 | 1,200 | 1,201 | 1,050 | 1,050 | 152,800 |
| 2011/03/14 | 1,067 | 1,267 | 1,067 | 1,216 | 198,300 |
| 2011/03/11 | 1,373 | 1,388 | 1,363 | 1,367 | 112,100 |
| 2011/03/10 | 1,413 | 1,422 | 1,398 | 1,402 | 55,600 |
| 2011/03/09 | 1,399 | 1,417 | 1,395 | 1,408 | 45,000 |
| 2011/03/08 | 1,393 | 1,401 | 1,387 | 1,393 | 55,600 |
| 2011/03/07 | 1,426 | 1,430 | 1,393 | 1,400 | 53,900 |
| 2011/03/04 | 1,440 | 1,442 | 1,428 | 1,431 | 32,200 |
| 2011/03/03 | 1,420 | 1,440 | 1,413 | 1,438 | 60,000 |
| 2011/03/02 | 1,415 | 1,438 | 1,411 | 1,420 | 80,700 |
| 2011/03/01 | 1,415 | 1,425 | 1,410 | 1,422 | 52,500 |
| 2011/02/28 | 1,422 | 1,423 | 1,405 | 1,414 | 76,500 |
| 2011/02/25 | 1,413 | 1,431 | 1,403 | 1,429 | 61,900 |
| 2011/02/24 | 1,429 | 1,446 | 1,423 | 1,429 | 132,800 |
| 2011/02/23 | 1,488 | 1,488 | 1,481 | 1,481 | 192,700 |
| 2011/02/22 | 1,484 | 1,490 | 1,478 | 1,487 | 61,000 |
| 2011/02/21 | 1,490 | 1,490 | 1,484 | 1,487 | 39,600 |
| 2011/02/18 | 1,490 | 1,492 | 1,482 | 1,486 | 45,800 |
| 2011/02/17 | 1,480 | 1,489 | 1,480 | 1,485 | 45,900 |
| 2011/02/16 | 1,480 | 1,486 | 1,476 | 1,477 | 57,200 |
| 2011/02/15 | 1,490 | 1,492 | 1,483 | 1,485 | 29,900 |
| 2011/02/14 | 1,486 | 1,489 | 1,480 | 1,489 | 39,200 |
| 2011/02/10 | 1,476 | 1,488 | 1,473 | 1,473 | 39,200 |
| 2011/02/09 | 1,478 | 1,482 | 1,470 | 1,476 | 45,200 |
| 2011/02/08 | 1,490 | 1,494 | 1,474 | 1,478 | 57,200 |
| 2011/02/07 | 1,479 | 1,493 | 1,473 | 1,488 | 62,400 |
| 2011/02/04 | 1,463 | 1,474 | 1,461 | 1,468 | 29,700 |
| 2011/02/03 | 1,469 | 1,469 | 1,443 | 1,453 | 78,000 |
| 2011/02/02 | 1,454 | 1,475 | 1,448 | 1,469 | 69,300 |
| 2011/02/01 | 1,446 | 1,456 | 1,441 | 1,448 | 39,200 |
| 2011/01/31 | 1,434 | 1,456 | 1,431 | 1,446 | 58,300 |
| 2011/01/28 | 1,456 | 1,462 | 1,440 | 1,441 | 34,800 |
| 2011/01/27 | 1,457 | 1,467 | 1,457 | 1,460 | 38,300 |
| 2011/01/26 | 1,465 | 1,478 | 1,456 | 1,459 | 49,500 |
| 2011/01/25 | 1,469 | 1,478 | 1,454 | 1,471 | 46,200 |
| 2011/01/24 | 1,454 | 1,467 | 1,441 | 1,462 | 54,000 |
| 2011/01/21 | 1,466 | 1,478 | 1,442 | 1,442 | 81,100 |
| 2011/01/20 | 1,450 | 1,467 | 1,448 | 1,466 | 75,100 |
| 2011/01/19 | 1,435 | 1,450 | 1,427 | 1,450 | 66,300 |
| 2011/01/18 | 1,424 | 1,435 | 1,417 | 1,427 | 40,500 |
| 2011/01/17 | 1,422 | 1,428 | 1,410 | 1,419 | 46,100 |
| 2011/01/14 | 1,441 | 1,443 | 1,422 | 1,429 | 83,000 |
| 2011/01/13 | 1,450 | 1,452 | 1,435 | 1,449 | 54,000 |
| 2011/01/12 | 1,446 | 1,453 | 1,435 | 1,438 | 59,000 |
| 2011/01/11 | 1,440 | 1,464 | 1,438 | 1,442 | 110,700 |
| 2011/01/07 | 1,425 | 1,439 | 1,421 | 1,432 | 153,600 |
| 2011/01/06 | 1,406 | 1,412 | 1,397 | 1,408 | 74,100 |
| 2011/01/05 | 1,408 | 1,413 | 1,394 | 1,399 | 69,000 |
| 2011/01/04 | 1,407 | 1,427 | 1,407 | 1,414 | 64,300 |