[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 
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
2016-04-211773.001793.001771.001780.00123400220000100
2016-04-201773.001777.001760.001764.00141100249188200
2016-04-191779.001790.001760.001764.00143700254470800
2016-04-181810.001815.001758.001760.00249600442733300
2016-04-151830.001831.001803.001806.00254600461328600
2016-04-141875.001894.001832.001838.00391800722670800
2016-04-131924.001946.001913.001921.0084900163598900
2016-04-121904.001937.001861.001922.00168100320126300
2016-04-111907.001915.001875.001899.0095400181058300
2016-04-081863.001937.001855.001906.00110900210369700
2016-04-071942.001943.001856.001881.00147000277185600
2016-04-061953.001963.001911.001942.0084200162688700
2016-04-051974.002016.001956.001990.00146700292234300
2016-04-041997.002000.001948.001975.0091900181363600
2016-04-012054.002054.002006.002010.0058100117449700
2016-03-312080.002090.002049.002049.004320089273000
2016-03-302084.002095.002076.002088.002430050734000
2016-03-292061.002098.002061.002095.003310069099500
2016-03-282049.002090.002045.002084.003450071540600
2016-03-252067.002087.002043.002044.003290067660200
2016-03-242076.002084.002055.002062.003730077230300
2016-03-232079.002092.002063.002081.003370070141400
2016-03-222057.002077.002036.002073.0062000128039700
2016-03-182064.002066.002039.002055.003500071881700
2016-03-172047.002079.002047.002068.004490092807800
2016-03-162053.002067.002035.002039.004270087517400
2016-03-152021.002063.002018.002043.0066900136857400
2016-03-141988.002041.001988.002036.0073300148557700
2016-03-111966.002001.001943.001978.0072500143384700
2016-03-101987.001994.001956.001990.0056800112713200
2016-03-091963.001972.001915.001934.0081400157501200
2016-03-082004.002004.001933.001969.0087300171550000
2016-03-072020.002024.002002.002008.003060061620400
2016-03-042011.002032.002003.002030.0050400101909600
2016-03-031985.002028.001975.002028.00149700301987600
2016-03-022005.002013.001978.001986.0059500118641400
2016-03-011976.002005.001960.001986.0079500157864300
2016-02-292007.002013.001955.001955.00100800200361100
2016-02-261961.002003.001960.001976.0056800112535800
2016-02-251965.001989.001949.001967.00128600252905900
2016-02-242003.002030.001989.002009.00281900565529500
2016-02-232050.002050.001993.002004.00117100236007300
2016-02-221995.002073.001994.002039.00139300282705900
2016-02-191978.002006.001958.002002.0091700181787500
2016-02-182003.002003.001960.001983.0081300161257200
2016-02-171970.001974.001934.001967.0087000170191200
2016-02-161926.001984.001911.001955.0090700177080700
2016-02-151909.001948.001873.001939.0066300126901600
2016-02-121880.001902.001808.001814.00119700221475600
2016-02-102033.002037.001926.001947.00116400229525400
2016-02-092027.002044.002002.002009.0072100145714800
2016-02-082024.002125.002012.002112.0083700174692200
2016-02-052032.002054.002005.002045.0060000121765000
2016-02-042095.002098.002033.002042.0061000125492500
2016-02-032130.002130.002071.002095.0086800182003400
2016-02-022149.002184.002140.002151.0083600180233800
2016-02-012162.002170.002108.002146.00116900249212300
2016-01-292080.002130.002064.002130.0066300139150600
2016-01-282059.002076.002040.002053.003760077250200
2016-01-272075.002087.002032.002059.003290067776600
2016-01-262040.002053.002023.002027.004100083532800
2016-01-252060.002088.002031.002077.0054400112318700
2016-01-221926.002026.001926.002024.0059800118229100
2016-01-211931.001968.001905.001905.0076000147162600
2016-01-202019.002030.001956.001958.0078200155496300
2016-01-192042.002058.002013.002019.0051000103361300
2016-01-182040.002056.002015.002042.0063800129729200
2016-01-152084.002103.002066.002083.004750098952500
2016-01-142135.002135.002044.002076.00105700219537600
2016-01-132133.002154.002104.002147.0091300194458300
2016-01-122230.002234.002096.002106.00158500340999800
2016-01-082250.002275.002230.002239.0087400196450800
2016-01-072261.002299.002247.002250.0062900142314900
2016-01-062284.002314.002249.002268.0073700167564100
2016-01-052288.002307.002233.002278.00103900236555400
2016-01-042348.002368.002291.002292.0087600202814900
2015-12-302304.002354.002295.002342.0085000198341900
2015-12-292246.002320.002233.002304.0058300133622800
2015-12-282262.002270.002221.002246.0056800127432900
2015-12-252269.002297.002252.002259.004310097864200
2015-12-242310.002316.002255.002260.0058200132464500
2015-12-222325.002329.002300.002303.0055100127217900
2015-12-212294.002334.002261.002323.00119400275360500
2015-12-182300.002347.002281.002291.00119200275445700
2015-12-172278.002309.002260.002295.00107600246954600
2015-12-162185.002252.002169.002252.00108800241668400
2015-12-152196.002219.002161.002163.0066800145750900
2015-12-142189.002203.002171.002203.0057000125020500
2015-12-112215.002244.002197.002203.0099100219026200
2015-12-102256.002256.002222.002223.0078700175715400
2015-12-092320.002320.002240.002251.00114100258724000
2015-12-082345.002361.002314.002320.0049300115215200
2015-12-072304.002351.002304.002333.0095400222845400
2015-12-042294.002314.002284.002289.0090500207710500
2015-12-032301.002315.002291.002299.0063400145828500
2015-12-022290.002318.002280.002311.0085900197870800
2015-12-012284.002287.002265.002283.0051400117090500
2015-11-302296.002313.002265.002284.0066000150670800
2015-11-272309.002312.002281.002293.0057400131581500
2015-11-262294.002335.002292.002309.0062300144219000

   ※ 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