[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 
2017-12-152447.002478.002433.002467.0059100145313300
2017-12-142445.002474.002437.002454.0054800134603200
2017-12-132407.002447.002396.002445.0064400156615300
2017-12-122425.002433.002403.002407.003170076488200
2017-12-112450.002450.002415.002423.003770091496000
2017-12-082414.002483.002412.002458.00125100306079000
2017-12-072372.002412.002370.002412.0042100101174100
2017-12-062393.002412.002378.002380.0067300161016700
2017-12-052358.002400.002358.002397.0058300139086600
2017-12-042371.002389.002359.002359.0049900118207000
2017-12-012335.002412.002334.002371.00129200307398800
2017-11-302281.002343.002277.002334.00107000248552900
2017-11-292276.002288.002263.002285.003640082976100
2017-11-282249.002268.002248.002260.003260073603100
2017-11-272230.002249.002230.002249.004450099806300
2017-11-242200.002227.002199.002219.003930087031400
2017-11-222227.002227.002191.002194.0092600203936800
2017-11-212212.002236.002212.002230.0077300172091500
2017-11-202244.002244.002226.002237.004220094335100
2017-11-172276.002282.002241.002248.0049500111535000
2017-11-162239.002291.002238.002275.003270074260100
2017-11-152295.002295.002242.002247.0050200113298400
2017-11-142319.002320.002298.002298.002960068409000
2017-11-132325.002325.002306.002319.002830065588100
2017-11-102282.002332.002282.002327.0046200107026200
2017-11-092308.002336.002299.002319.0077300179510900
2017-11-082323.002329.002305.002317.002640061103700
2017-11-072300.002328.002292.002322.0074700173016700
2017-11-062277.002287.002272.002281.003920089406500
2017-11-022283.002287.002270.002278.003120071141000
2017-11-012306.002306.002273.002283.004280097784600
2017-10-312270.002306.002261.002300.00100600229915000
2017-10-302258.002263.002247.002259.0066600150208100
2017-10-272260.002267.002255.002258.0065400147868100
2017-10-262273.002274.002253.002262.0051700116970200
2017-10-252293.002293.002254.002259.0067800153732700
2017-10-242285.002301.002284.002291.0065500150211900
2017-10-232280.002283.002267.002267.004300097779000
2017-10-202258.002277.002258.002266.003670083286300
2017-10-192270.002276.002259.002264.0048000108821100
2017-10-182270.002282.002269.002280.003720084731400
2017-10-172290.002290.002264.002268.003910088833300
2017-10-162280.002301.002272.002288.0068300156524500
2017-10-132284.002290.002266.002273.0073800167962800
2017-10-122310.002310.002273.002280.0096800221257800
2017-10-112260.002324.002259.002319.00115500265698700
2017-10-102226.002266.002223.002259.0095000214141600
2017-10-062210.002240.002209.002226.0090200200941200
2017-10-052231.002249.002204.002230.00127300283181200
2017-10-042255.002284.002250.002257.0093800212470100
2017-10-032220.002249.002205.002248.00152200339757900
2017-10-022205.002205.002181.002181.003270071615100
2017-09-292210.002210.002185.002185.0055700121982600
2017-09-282160.002214.002155.002211.0083300182822200
2017-09-272190.002190.002157.002160.0070800153475600
2017-09-262142.002219.002142.002194.0079100173826700
2017-09-252141.002178.002131.002175.0078100169029600
2017-09-222152.002161.002142.002145.0062800134906100
2017-09-212158.002159.002148.002152.0069600149858800
2017-09-202185.002187.002163.002165.0072200156733700
2017-09-192160.002187.002160.002186.0065300142116300
2017-09-152155.002171.002138.002161.0089100192000500
2017-09-142187.002188.002168.002168.0047700103800200
2017-09-132191.002199.002185.002192.003590078690200
2017-09-122191.002191.002169.002179.0074400162129900
2017-09-112200.002219.002183.002184.0048800107183600
2017-09-082177.002209.002176.002192.0068100149120000
2017-09-072191.002220.002187.002191.0051900114036500
2017-09-062151.002191.002148.002185.0069600151102900
2017-09-052170.002193.002163.002171.0082100178581300
2017-09-042203.002208.002184.002190.0078800172783600
2017-09-012229.002238.002206.002212.0087500193894000
2017-08-312245.002252.002236.002248.0053900121028000
2017-08-302215.002263.002215.002256.0096600216994500
2017-08-292281.002281.002210.002212.00310000696588200
2017-08-282360.002368.002312.002313.007116001666741400
2017-08-252355.002360.002344.002360.00134800317451300
2017-08-242362.002370.002353.002354.0085500201736900
2017-08-232379.002379.002356.002358.00127500302605100
2017-08-222350.002367.002338.002362.0058300137351600
2017-08-212343.002351.002329.002347.0048200112820700
2017-08-182330.002354.002322.002343.0078200183040800
2017-08-172330.002354.002330.002345.0067700158620500
2017-08-162365.002365.002321.002324.00147900344802200
2017-08-152379.002384.002363.002366.0064000151805700
2017-08-142401.002405.002372.002372.0091300217554500
2017-08-102410.002424.002405.002417.0061600148802100
2017-08-092450.002450.002408.002418.0093000225082500
2017-08-082461.002468.002441.002455.0065500160639200
2017-08-072472.002475.002457.002469.0047900118134800
2017-08-042464.002474.002450.002467.0045700112630000
2017-08-032455.002472.002447.002464.0043700107468000
2017-08-022453.002463.002431.002455.0051900127341200
2017-08-012435.002454.002426.002453.0054500133250600
2017-07-312440.002442.002424.002428.0057100138964200
2017-07-282432.002443.002425.002443.0043100105027300
2017-07-272420.002448.002413.002432.0045800111182000
2017-07-262441.002441.002416.002433.0045500110474400
2017-07-252450.002453.002434.002441.003720090900000
2017-07-242430.002451.002422.002449.0045200110232000
2017-07-212440.002443.002421.002433.002940071515800
2017-07-202430.002455.002430.002442.0043600106508700
2017-07-192426.002445.002420.002438.003510085502900
2017-07-182432.002432.002407.002429.0048000116201200
2017-07-142392.002435.002392.002424.0088400213403200
2017-07-132384.002400.002374.002400.003620086486100
2017-07-122395.002401.002366.002376.003830091304600
2017-07-112360.002395.002356.002395.0044800106824700
2017-07-102360.002381.002338.002371.0069000163030500
2017-07-072316.002353.002311.002326.0075900176840600
2017-07-062360.002370.002314.002317.00198800463876800
2017-07-052345.002410.002329.002410.00119600284809500
2017-07-042345.002366.002333.002344.0055600130532500
2017-07-032360.002367.002342.002343.003150074023200
2017-06-302367.002371.002354.002354.003400080264000
2017-06-292374.002392.002371.002391.003330079425900
2017-06-282384.002394.002369.002374.0048000114311800
2017-06-272368.002384.002362.002384.0047200112045000
2017-06-262340.002374.002340.002368.003450081542400
2017-06-232352.002356.002337.002343.004130096892700
2017-06-222384.002384.002353.002355.0046300109340200
2017-06-212391.002407.002379.002383.0066800159744700
2017-06-202402.002442.002400.002411.00121900294887500
2017-06-192345.002407.002325.002395.00124100294969100
2017-06-162275.002350.002269.002350.00150300349022500
2017-06-152260.002283.002246.002270.0057000129177500
2017-06-142240.002262.002239.002248.0050100112795700
2017-06-132212.002236.002212.002229.002950065723700
2017-06-122204.002224.002204.002206.0058500129229500
2017-06-092236.002241.002219.002224.0052600117207900
2017-06-082238.002249.002221.002223.0067800151216300
2017-06-072286.002286.002223.002235.00127500285958100
2017-06-062333.002333.002285.002288.0056200129277600
2017-06-052279.002341.002274.002333.0067500156486300
2017-06-022288.002292.002277.002283.0059400135569800
2017-06-012280.002293.002273.002290.003040069530600
2017-05-312289.002292.002261.002263.003450078477000
2017-05-302297.002310.002286.002298.003750086265000
2017-05-292292.002317.002292.002301.0060400139195600
2017-05-262310.002313.002293.002305.004280098515000
2017-05-252289.002329.002284.002319.00113800263148500
2017-05-242245.002267.002235.002261.003810085842000
2017-05-232235.002246.002232.002239.002810062876300
2017-05-222230.002243.002221.002235.003010067225300
2017-05-192225.002237.002215.002231.003970088432900
2017-05-182233.002243.002219.002225.0082400183485500
2017-05-172285.002285.002259.002276.002830064286700
2017-05-162285.002297.002280.002286.0055900127990500
2017-05-152270.002287.002262.002275.004380099683500
2017-05-122250.002274.002242.002270.0065200147466000
2017-05-112227.002249.002219.002242.004290095939700
2017-05-102247.002247.002226.002235.0049500110700800
2017-05-092224.002246.002220.002240.0084500188768500
2017-05-082187.002226.002187.002220.00119500264578600
2017-05-022151.002181.002151.002170.0057900125534800
2017-05-012135.002155.002120.002152.004360093364800
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

   ※ 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。 

Twitter