[9946 東証1部] ミニストップ 日足 時系列データ

[9946 東証1部] ミニストップ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282130.002148.002127.002132.003680078601100
2017-04-272105.002141.002105.002123.0083300177160700
2017-04-262125.002125.002093.002105.0080700170141700
2017-04-252137.002142.002118.002126.0064100136545200
2017-04-242083.002113.002076.002108.0059900125710500
2017-04-212050.002079.002044.002071.0053300109900200
2017-04-202044.002058.002034.002042.003840078533900
2017-04-192040.002049.002028.002037.0060900124123300
2017-04-182068.002070.002038.002049.0096200197379300
2017-04-172027.002083.002027.002068.0061300126549300
2017-04-142087.002089.002025.002027.0065600134194900
2017-04-132018.002110.002018.002087.00224400465685000
2017-04-122027.002068.002016.002035.0063200128689600
2017-04-112021.002047.002021.002027.004850098523200
2017-04-102050.002051.002030.002040.004180085303200
2017-04-072044.002068.002039.002050.0052300107367700
2017-04-062095.002095.002040.002044.004810099082800
2017-04-052097.002105.002084.002090.004120086203600
2017-04-042104.002116.002085.002101.0056800119205800
2017-04-032099.002110.002078.002100.0059700125001200
2017-03-312118.002125.002093.002093.003910082416000
2017-03-302161.002161.002111.002111.004300091557800
2017-03-292172.002172.002142.002148.003720080010500
2017-03-282160.002162.002148.002162.003790081763600
2017-03-272160.002163.002147.002152.003710079897200
2017-03-242131.002169.002131.002163.003110067088500
2017-03-232140.002144.002125.002131.004450094979800
2017-03-222163.002180.002147.002147.0050200108391500
2017-03-212160.002198.002160.002190.003860084330000
2017-03-172180.002185.002159.002167.0070900153777400
2017-03-162158.002191.002158.002183.0053000115616200
2017-03-152170.002181.002168.002174.003150068532900
2017-03-142170.002170.002141.002167.0050300108664900
2017-03-132150.002174.002145.002171.0046200100082300
2017-03-102151.002151.002136.002140.0056900122048000
2017-03-092145.002150.002129.002132.004020085850000
2017-03-082155.002159.002133.002141.003930084289000
2017-03-072165.002174.002155.002171.0056100121486400
2017-03-062174.002187.002151.002155.0077300167331700
2017-03-032229.002240.002180.002185.0092700204197400
2017-03-022257.002292.002240.002247.0097000219244300
2017-03-012201.002248.002201.002246.00132500295143200
2017-02-282142.002218.002142.002194.00180300395408800
2017-02-272107.002159.002107.002142.00138700296919400
2017-02-242120.002124.002102.002109.00150400318184600
2017-02-232173.002175.002126.002155.00324300700384900
2017-02-222168.002178.002161.002174.00132400287008700
2017-02-212163.002166.002138.002164.0095400205949400
2017-02-202170.002170.002158.002166.0090700196599400
2017-02-172150.002168.002150.002166.0067900146542300
2017-02-162156.002158.002147.002151.003430073851700
2017-02-152155.002156.002145.002155.003020064980900
2017-02-142142.002153.002138.002142.0055200118445400
2017-02-132123.002148.002123.002142.0061400131245800
2017-02-102100.002129.002100.002113.0066900141300100
2017-02-092093.002095.002082.002091.002870059982200
2017-02-082075.002099.002062.002095.0048000100165100
2017-02-072071.002077.002060.002076.003290068101500
2017-02-062072.002078.002061.002071.003370069772200
2017-02-032053.002078.002053.002074.0052500108654500
2017-02-022075.002085.002046.002053.0059500123011900
2017-02-012035.002080.002032.002074.0089300183828900
2017-01-312020.002031.002020.002029.003160064028200
2017-01-302025.002031.002017.002025.003250065804900
2017-01-272028.002030.002015.002021.0052000105254100
2017-01-262020.002026.002008.002021.004010080993000
2017-01-252011.002023.001994.002003.0063300126993200
2017-01-241998.002002.001985.001996.0062100123727900
2017-01-232005.002007.001988.001994.0058400116704500
2017-01-202005.002023.001993.002004.0052900106301300
2017-01-191990.002011.001983.002005.0066900133781600
2017-01-181975.001996.001970.001985.0083300165049200
2017-01-171999.002000.001973.001983.0070200139378800
2017-01-162027.002031.001996.002006.00105900212654400
2017-01-132020.002040.002020.002034.0058700119287800
2017-01-122060.002060.002005.002030.00113400229196600
2017-01-112045.002062.002038.002060.0074200152238200
2017-01-102035.002044.002023.002040.0062100126374000
2017-01-062036.002045.002002.002027.00128100258634300
2017-01-052047.002064.002033.002047.0063000129003100
2017-01-042044.002055.002026.002045.0072800148669200
2016-12-302034.002050.002028.002042.004530092448400
2016-12-292049.002059.002034.002046.004440090778100
2016-12-282047.002058.002032.002051.004250087009100
2016-12-272085.002087.002048.002051.0076000156570200
2016-12-262070.002098.002070.002087.0059200123626300
2016-12-222080.002083.002061.002070.003700076627400
2016-12-212066.002090.002058.002068.0074600154685700
2016-12-202040.002065.002036.002063.0065300133984600
2016-12-192037.002044.002022.002040.0081300165409500
2016-12-161971.002046.001971.002037.00134900271589800
2016-12-151959.001977.001952.001971.0068400134404800
2016-12-141995.001997.001971.001971.004000079124800
2016-12-131980.001990.001964.001989.004680092647600
2016-12-121960.001969.001954.001969.004720092635300
2016-12-091969.001970.001943.001957.0057100111797300
2016-12-081935.001958.001935.001958.0058000113069900
2016-12-071929.001930.001907.001929.0059400114175400
2016-12-061900.001928.001894.001925.0094500180682300
2016-12-051894.001896.001882.001890.003330062929600
2016-12-021899.001902.001882.001898.004410083534700
2016-12-011920.001921.001892.001899.0055200105356400
2016-11-301920.001922.001904.001906.0062600119650800
2016-11-291897.001922.001894.001913.0063700121678600
2016-11-281895.001896.001881.001896.003880073305600
2016-11-251900.001903.001882.001892.0067400127465600
2016-11-241880.001895.001873.001891.004830091164700
2016-11-221860.001877.001854.001872.003790070721000
2016-11-211843.001864.001840.001859.0060600112361600
2016-11-181835.001846.001820.001843.005230096094200
2016-11-171840.001843.001816.001826.0069700127439300
2016-11-161840.001840.001819.001835.004950090581700
2016-11-151814.001835.001809.001832.0091300166590800
2016-11-141809.001812.001797.001807.004140074690100
2016-11-111807.001815.001787.001799.0078500141348800
2016-11-101806.001807.001779.001804.0098400176851800
2016-11-091795.001808.001706.001726.00124900218225800
2016-11-081820.001825.001794.001795.004250076608800
2016-11-071818.001824.001806.001820.003330060519600
2016-11-041825.001829.001800.001814.0065300118431100
2016-11-021811.001839.001804.001831.00135000246801500
2016-11-011810.001810.001795.001809.004990089996800
2016-10-311810.001816.001793.001810.0079800144075100
2016-10-281810.001819.001798.001815.0070100126900500
2016-10-271814.001814.001796.001806.004820086939500
2016-10-261813.001818.001797.001814.0065600118711200
2016-10-251819.001827.001802.001818.0072000130853600
2016-10-241819.001828.001814.001819.005320096792900
2016-10-211810.001819.001796.001815.0090600164349400
2016-10-201789.001809.001782.001808.0060200108601700
2016-10-191794.001795.001783.001790.005110091454700
2016-10-181788.001799.001766.001794.0093200166842600
2016-10-171785.001798.001781.001793.004110073630100
2016-10-141783.001803.001778.001791.0060500108403900
2016-10-131827.001828.001792.001794.0076200137668000
2016-10-121779.001832.001770.001819.00151900275238200
2016-10-111782.001795.001770.001793.00121800217505400
2016-10-071781.001815.001779.001799.00174100313053000
2016-10-061733.001788.001728.001773.00141800251082500
2016-10-051746.001760.001746.001748.003640063784000
2016-10-041752.001763.001745.001747.005000087743400
2016-10-031750.001758.001737.001747.0074700130587600
2016-09-301741.001750.001727.001745.00124900217493000
2016-09-291738.001759.001733.001753.0091500160083100
2016-09-281748.001753.001732.001745.0093100162192100
2016-09-271758.001774.001732.001744.00161500282379700
2016-09-261729.001783.001711.001775.00379400665691700
2016-09-231786.001789.001759.001783.00123400219529500
2016-09-211735.001788.001722.001786.00240700424004300
2016-09-201750.001771.001739.001752.00244800429437900
2016-09-161710.001728.001680.001728.00317200542089500
2016-09-151622.001749.001621.001714.009221001564647100
2016-09-141601.001615.001597.001610.0073800118801300
2016-09-131589.001604.001584.001603.005430086833100
2016-09-121583.001588.001580.001586.0071200112815700
2016-09-091595.001597.001583.001587.0080400127948000
2016-09-081591.001597.001582.001586.004680074312000
2016-09-071596.001597.001584.001591.0076200121217400
2016-09-061595.001606.001595.001606.0073300117379300
2016-09-051596.001604.001586.001595.0073700117692400
2016-09-021574.001588.001574.001586.005470086622900
2016-09-011588.001595.001574.001577.0082600130869100
2016-08-311572.001586.001562.001584.00136000213964100
2016-08-301599.001608.001570.001570.00154000242846000
2016-08-291617.001617.001588.001603.00238600383260600
2016-08-261639.001639.001621.001625.00451500736460300
2016-08-251636.001641.001630.001637.00144200235802000
2016-08-241620.001643.001619.001637.00124500202857600
2016-08-231615.001625.001615.001618.00182800295635800
2016-08-221627.001634.001614.001618.00122500198594700
2016-08-191631.001633.001601.001613.00210900340030700
2016-08-181671.001675.001650.001650.00114200189617900
2016-08-171681.001683.001670.001680.0095900160725400
2016-08-161706.001711.001685.001685.0097500165294800
2016-08-151720.001720.001702.001705.0064500110251200
2016-08-121712.001729.001707.001723.004970085434600
2016-08-101729.001739.001703.001710.0078400135064500
2016-08-091707.001727.001702.001727.0068500117724600
2016-08-081695.001718.001695.001717.0063400108376800
2016-08-051688.001692.001681.001690.0066300111828100
2016-08-041686.001696.001676.001688.0067400113610800
2016-08-031700.001703.001683.001686.00100100169323800
2016-08-021705.001719.001702.001705.004590078520800
2016-08-011707.001711.001692.001704.005790098577800
2016-07-291700.001724.001693.001721.0063200107994800
2016-07-281710.001717.001698.001704.005490093662400
2016-07-271700.001725.001700.001714.0066700114251600
2016-07-261720.001728.001684.001690.00113400192373400
2016-07-251718.001729.001707.001724.0069000118836400
2016-07-221717.001723.001701.001714.004970085032600
2016-07-211730.001736.001711.001732.005660097564300
2016-07-201735.001735.001689.001718.00123000209866300
2016-07-191716.001745.001708.001744.0082700143543800
2016-07-151721.001728.001701.001707.0093700160258800
2016-07-141709.001726.001707.001720.0061200105205600
2016-07-131720.001720.001700.001709.0074300127047500
2016-07-121697.001729.001693.001712.0072500124419500
2016-07-111662.001696.001662.001690.0091300154024100
2016-07-081650.001674.001632.001647.00130300215720400
2016-07-071610.001664.001603.001650.00135100220890100
2016-07-061646.001651.001627.001650.0062500102426100
2016-07-051650.001658.001643.001658.003160052231500
2016-07-041635.001649.001622.001649.004100067210900
2016-07-011663.001666.001628.001636.00119100195710700
2016-06-301694.001696.001665.001666.0062700105017000
2016-06-291698.001700.001668.001687.005040084900100
2016-06-281650.001703.001641.001694.0067500113445800
2016-06-271611.001669.001611.001665.0097800161616800
2016-06-241699.001707.001585.001596.00200600327058100
2016-06-231672.001700.001664.001698.00139000233608300
2016-06-221685.001685.001666.001681.005600093853100
2016-06-211674.001690.001660.001684.005120085849900
2016-06-201679.001705.001667.001674.0065000109496200
2016-06-171688.001702.001657.001667.0070900118587700
2016-06-161675.001690.001655.001657.0081300135390600
2016-06-151668.001688.001656.001674.0067400112694800
2016-06-141698.001706.001661.001666.0079700133571500
2016-06-131750.001750.001699.001699.00132800227878600
2016-06-101765.001776.001748.001759.00113500199432900
2016-06-091784.001784.001761.001763.0059000104410200
2016-06-081783.001784.001762.001784.005590099044900
2016-06-071784.001784.001766.001778.004120073132600
2016-06-061776.001786.001747.001786.00132800233975700
2016-06-031772.001794.001772.001794.004140073925500
2016-06-021798.001800.001767.001769.0078000138581200
2016-06-011814.001815.001798.001804.003470062664200
2016-05-311780.001810.001768.001810.00106400191455500
2016-05-301775.001775.001757.001766.0083000146512400
2016-05-271781.001783.001754.001761.00103000181487300
2016-05-261767.001784.001766.001780.004920087432500
2016-05-251777.001777.001752.001763.00102000179610900
2016-05-241772.001779.001753.001760.0062700110435100
2016-05-231789.001789.001765.001774.0070300124593000
2016-05-201799.001799.001786.001792.0057000102240000
2016-05-191785.001808.001785.001804.00135300243355100
2016-05-181767.001785.001757.001781.00114300202620500
2016-05-171751.001770.001750.001766.005150090667500
2016-05-161769.001783.001747.001749.0074200130745600
2016-05-131771.001776.001751.001769.00107900190427100
2016-05-121785.001785.001760.001767.00117100207015000
2016-05-111800.001809.001780.001791.0090300161890600
2016-05-101798.001800.001781.001790.0090400161881500
2016-05-091752.001793.001752.001787.0097900174401600
2016-05-061755.001757.001735.001747.00145100252937000
2016-05-021749.001769.001731.001752.00150100262271600
2016-04-281796.001798.001750.001753.00221200392216600
2016-04-271785.001802.001782.001795.0080900145135900
2016-04-261799.001807.001781.001787.00133100238119100
2016-04-251794.001796.001779.001796.00102200182937700
2016-04-221775.001788.001764.001784.00152200270198800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog