コナミグループ(9766)の株価時系列情報
コナミグループ(9766)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 5,500 | 5,580 | 5,500 | 5,580 | 33,000 |
| 1990/12/27 | 5,570 | 5,650 | 5,500 | 5,600 | 20,000 |
| 1990/12/26 | 5,610 | 5,700 | 5,520 | 5,520 | 34,000 |
| 1990/12/25 | 5,800 | 5,800 | 5,700 | 5,710 | 24,000 |
| 1990/12/21 | 6,000 | 6,000 | 5,900 | 5,910 | 30,000 |
| 1990/12/20 | 6,150 | 6,150 | 6,100 | 6,100 | 18,000 |
| 1990/12/19 | 6,150 | 6,390 | 6,150 | 6,240 | 32,000 |
| 1990/12/18 | 6,250 | 6,450 | 6,100 | 6,150 | 37,000 |
| 1990/12/17 | 6,240 | 6,300 | 6,240 | 6,250 | 10,000 |
| 1990/12/14 | 6,050 | 6,240 | 6,050 | 6,240 | 52,000 |
| 1990/12/13 | 6,240 | 6,240 | 6,050 | 6,090 | 32,000 |
| 1990/12/12 | 6,240 | 6,300 | 6,200 | 6,240 | 47,000 |
| 1990/12/11 | 6,350 | 6,400 | 6,240 | 6,240 | 35,000 |
| 1990/12/10 | 6,450 | 6,450 | 6,350 | 6,400 | 43,000 |
| 1990/12/07 | 6,400 | 6,450 | 6,350 | 6,350 | 69,000 |
| 1990/12/06 | 6,200 | 6,300 | 6,200 | 6,200 | 33,000 |
| 1990/12/05 | 6,510 | 6,600 | 6,100 | 6,100 | 28,000 |
| 1990/12/03 | 6,800 | 6,800 | 6,650 | 6,650 | 23,000 |
| 1990/11/30 | 6,450 | 6,460 | 6,380 | 6,460 | 46,000 |
| 1990/11/29 | 6,800 | 6,800 | 6,590 | 6,650 | 51,000 |
| 1990/11/28 | 7,240 | 7,240 | 6,800 | 6,800 | 41,000 |
| 1990/11/27 | 7,300 | 7,300 | 7,210 | 7,230 | 10,000 |
| 1990/11/26 | 7,340 | 7,350 | 7,200 | 7,200 | 18,000 |
| 1990/11/22 | 6,800 | 7,200 | 6,800 | 7,200 | 21,000 |
| 1990/11/21 | 7,100 | 7,100 | 6,700 | 6,900 | 53,000 |
| 1990/11/20 | 7,340 | 7,350 | 7,200 | 7,200 | 46,000 |
| 1990/11/19 | 7,590 | 7,590 | 7,290 | 7,290 | 64,000 |
| 1990/11/16 | 7,740 | 7,740 | 7,390 | 7,490 | 112,000 |
| 1990/11/15 | 7,800 | 8,000 | 7,600 | 7,640 | 340,000 |
| 1990/11/14 | 7,200 | 7,600 | 7,200 | 7,600 | 221,000 |
| 1990/11/13 | 7,100 | 7,150 | 7,100 | 7,150 | 60,000 |
| 1990/11/09 | 6,800 | 6,800 | 6,600 | 6,750 | 64,000 |
| 1990/11/08 | 6,700 | 6,810 | 6,600 | 6,800 | 42,000 |
| 1990/11/07 | 6,600 | 6,800 | 6,600 | 6,760 | 19,000 |
| 1990/11/06 | 7,070 | 7,070 | 6,800 | 6,800 | 45,000 |
| 1990/11/05 | 7,000 | 7,100 | 6,950 | 7,000 | 64,000 |
| 1990/11/02 | 6,820 | 7,000 | 6,750 | 6,900 | 93,000 |
| 1990/11/01 | 7,400 | 7,400 | 6,950 | 6,950 | 70,000 |
| 1990/10/31 | 7,500 | 7,600 | 7,400 | 7,450 | 39,000 |
| 1990/10/30 | 7,750 | 7,800 | 7,390 | 7,600 | 104,000 |
| 1990/10/29 | 7,550 | 7,870 | 7,550 | 7,700 | 251,000 |
| 1990/10/26 | 6,940 | 7,500 | 6,890 | 7,250 | 159,000 |
| 1990/10/25 | 6,600 | 6,850 | 6,600 | 6,840 | 67,000 |
| 1990/10/24 | 6,590 | 6,690 | 6,500 | 6,500 | 64,000 |
| 1990/10/23 | 6,300 | 6,600 | 6,250 | 6,500 | 103,000 |
| 1990/10/22 | 6,120 | 6,290 | 6,110 | 6,250 | 64,000 |
| 1990/10/19 | 6,410 | 6,410 | 6,010 | 6,020 | 66,000 |
| 1990/10/18 | 6,690 | 6,690 | 6,400 | 6,410 | 19,000 |
| 1990/10/17 | 6,640 | 6,700 | 6,500 | 6,600 | 34,000 |
| 1990/10/16 | 6,760 | 6,850 | 6,660 | 6,660 | 88,000 |
| 1990/10/15 | 6,810 | 6,810 | 6,800 | 6,800 | 12,000 |
| 1990/10/12 | 6,660 | 6,750 | 6,510 | 6,510 | 86,000 |
| 1990/10/09 | 7,290 | 7,400 | 7,150 | 7,160 | 78,000 |
| 1990/10/08 | 6,860 | 7,420 | 6,860 | 7,420 | 37,000 |
| 1990/10/05 | 6,720 | 7,300 | 6,720 | 6,850 | 125,000 |
| 1990/10/04 | 6,100 | 6,800 | 6,050 | 6,700 | 135,000 |
| 1990/10/03 | 5,860 | 6,300 | 5,850 | 6,200 | 216,000 |
| 1990/10/02 | 5,470 | 5,860 | 5,470 | 5,860 | 84,000 |
| 1990/10/01 | 5,570 | 5,600 | 5,480 | 5,480 | 41,000 |
| 1990/09/28 | 5,800 | 5,900 | 5,800 | 5,900 | 38,000 |
| 1990/09/27 | 6,000 | 6,200 | 5,900 | 5,900 | 94,000 |
| 1990/09/26 | 6,810 | 6,900 | 6,200 | 6,200 | 24,000 |
| 1990/09/25 | 6,800 | 6,990 | 6,800 | 6,800 | 39,000 |
| 1990/09/21 | 6,900 | 7,100 | 6,660 | 7,000 | 206,000 |
| 1990/09/20 | 7,310 | 7,350 | 6,850 | 6,900 | 33,000 |
| 1990/09/19 | 7,590 | 7,590 | 7,310 | 7,310 | 47,000 |
| 1990/09/18 | 7,970 | 7,970 | 7,300 | 7,490 | 86,000 |
| 1990/09/14 | 8,390 | 8,400 | 8,250 | 8,350 | 28,000 |
| 1990/09/13 | 8,450 | 8,450 | 8,400 | 8,440 | 18,000 |
| 1990/09/12 | 8,290 | 8,450 | 8,200 | 8,450 | 20,000 |
| 1990/09/11 | 8,500 | 8,700 | 8,480 | 8,500 | 33,000 |
| 1990/09/10 | 7,800 | 8,500 | 7,800 | 8,500 | 37,000 |
| 1990/09/07 | 8,000 | 8,000 | 7,500 | 7,850 | 41,000 |
| 1990/09/06 | 8,200 | 8,200 | 7,850 | 8,000 | 31,000 |
| 1990/09/05 | 8,700 | 8,700 | 8,100 | 8,100 | 38,000 |
| 1990/09/04 | 8,900 | 8,900 | 8,650 | 8,800 | 29,000 |
| 1990/09/03 | 9,010 | 9,050 | 8,750 | 8,900 | 34,000 |
| 1990/08/31 | 8,900 | 9,150 | 8,900 | 9,000 | 98,000 |
| 1990/08/30 | 8,710 | 9,000 | 8,650 | 8,980 | 81,000 |
| 1990/08/29 | 8,800 | 8,800 | 8,610 | 8,610 | 44,000 |
| 1990/08/28 | 8,830 | 8,830 | 8,600 | 8,830 | 57,000 |
| 1990/08/27 | 8,300 | 8,650 | 8,300 | 8,530 | 180,000 |
| 1990/08/24 | 8,600 | 8,900 | 8,600 | 8,600 | 163,000 |
| 1990/08/22 | 8,950 | 9,300 | 8,950 | 9,300 | 63,000 |
| 1990/08/21 | 9,810 | 9,820 | 9,350 | 9,350 | 67,000 |
| 1990/08/20 | 9,900 | 9,930 | 9,700 | 9,700 | 59,000 |
| 1990/08/17 | 9,800 | 10,200 | 9,800 | 9,830 | 227,000 |
| 1990/08/16 | 10,100 | 10,600 | 9,950 | 10,100 | 498,000 |
| 1990/08/15 | 9,610 | 10,200 | 9,610 | 10,100 | 278,000 |
| 1990/08/14 | 9,360 | 9,550 | 9,200 | 9,440 | 125,000 |
| 1990/08/13 | 9,600 | 9,600 | 9,190 | 9,200 | 83,000 |
| 1990/08/10 | 9,850 | 9,860 | 9,600 | 9,650 | 144,000 |
| 1990/08/09 | 9,700 | 10,400 | 9,650 | 9,650 | 553,000 |
| 1990/08/08 | 9,450 | 9,790 | 9,350 | 9,700 | 179,000 |
| 1990/08/07 | 9,450 | 9,650 | 9,350 | 9,350 | 225,000 |
| 1990/08/06 | 10,300 | 10,300 | 9,700 | 9,850 | 322,000 |
| 1990/08/03 | 10,300 | 11,000 | 10,200 | 10,500 | 1,371,999 |
| 1990/08/02 | 9,590 | 10,100 | 9,500 | 10,000 | 816,000 |
| 1990/08/01 | 9,600 | 9,640 | 9,450 | 9,520 | 261,000 |
| 1990/07/31 | 9,300 | 9,450 | 9,300 | 9,400 | 174,000 |
| 1990/07/30 | 9,250 | 9,250 | 9,100 | 9,250 | 39,000 |
| 1990/07/27 | 9,300 | 9,320 | 9,100 | 9,150 | 114,000 |
| 1990/07/26 | 9,370 | 9,470 | 9,150 | 9,200 | 314,000 |
| 1990/07/25 | 8,960 | 9,290 | 8,930 | 9,270 | 229,000 |
| 1990/07/24 | 8,810 | 8,900 | 8,810 | 8,900 | 70,000 |
| 1990/07/23 | 9,000 | 9,150 | 8,910 | 8,910 | 47,000 |
| 1990/07/20 | 8,950 | 9,150 | 8,800 | 9,060 | 59,000 |
| 1990/07/19 | 9,010 | 9,150 | 8,980 | 9,050 | 51,000 |
| 1990/07/18 | 9,120 | 9,200 | 9,100 | 9,100 | 57,000 |
| 1990/07/17 | 9,440 | 9,440 | 9,210 | 9,220 | 54,000 |
| 1990/07/16 | 9,400 | 9,590 | 9,400 | 9,470 | 137,000 |
| 1990/07/13 | 9,400 | 9,500 | 9,330 | 9,440 | 196,000 |
| 1990/07/12 | 9,200 | 9,490 | 9,200 | 9,400 | 166,000 |
| 1990/07/11 | 9,050 | 9,250 | 9,050 | 9,240 | 42,000 |
| 1990/07/10 | 9,150 | 9,160 | 9,100 | 9,150 | 84,000 |
| 1990/07/09 | 9,300 | 9,300 | 9,150 | 9,150 | 37,000 |
| 1990/07/06 | 9,450 | 9,450 | 9,260 | 9,300 | 135,000 |
| 1990/07/05 | 9,010 | 9,350 | 9,010 | 9,350 | 110,000 |
| 1990/07/04 | 9,000 | 9,200 | 9,000 | 9,110 | 92,000 |
| 1990/07/03 | 8,950 | 9,100 | 8,950 | 9,100 | 60,000 |
| 1990/07/02 | 9,030 | 9,080 | 9,020 | 9,050 | 54,000 |
| 1990/06/29 | 9,190 | 9,230 | 9,020 | 9,230 | 165,000 |
| 1990/06/28 | 9,100 | 9,230 | 9,100 | 9,230 | 69,000 |
| 1990/06/27 | 9,350 | 9,500 | 9,260 | 9,300 | 287,000 |
| 1990/06/26 | 8,900 | 9,300 | 8,900 | 9,250 | 87,000 |
| 1990/06/25 | 9,020 | 9,080 | 8,880 | 8,900 | 52,000 |
| 1990/06/22 | 9,030 | 9,130 | 8,930 | 9,100 | 51,000 |
| 1990/06/21 | 9,390 | 9,400 | 9,050 | 9,070 | 61,000 |
| 1990/06/20 | 9,100 | 9,200 | 9,020 | 9,200 | 81,000 |
| 1990/06/19 | 9,400 | 9,410 | 9,100 | 9,100 | 137,000 |
| 1990/06/18 | 9,450 | 9,650 | 9,400 | 9,400 | 423,000 |
| 1990/06/15 | 8,900 | 9,150 | 8,900 | 9,150 | 111,000 |
| 1990/06/14 | 9,070 | 9,120 | 8,920 | 9,000 | 106,000 |
| 1990/06/13 | 8,910 | 9,150 | 8,910 | 9,050 | 310,000 |
| 1990/06/12 | 8,850 | 8,900 | 8,750 | 8,850 | 98,000 |
| 1990/06/11 | 8,900 | 8,900 | 8,800 | 8,850 | 57,000 |
| 1990/06/08 | 8,910 | 8,990 | 8,800 | 8,960 | 124,000 |
| 1990/06/07 | 8,990 | 9,050 | 8,900 | 9,010 | 332,000 |
| 1990/06/06 | 8,700 | 8,800 | 8,690 | 8,790 | 179,000 |
| 1990/06/05 | 8,400 | 8,650 | 8,400 | 8,600 | 80,000 |
| 1990/06/04 | 8,600 | 8,650 | 8,500 | 8,500 | 160,000 |
| 1990/06/01 | 8,400 | 8,690 | 8,400 | 8,510 | 146,000 |
| 1990/05/31 | 8,150 | 8,410 | 8,150 | 8,400 | 101,000 |
| 1990/05/30 | 8,210 | 8,300 | 8,210 | 8,250 | 33,000 |
| 1990/05/29 | 8,160 | 8,300 | 8,160 | 8,200 | 143,000 |
| 1990/05/28 | 8,210 | 8,300 | 8,150 | 8,160 | 65,000 |
| 1990/05/25 | 8,350 | 8,400 | 8,300 | 8,300 | 66,000 |
| 1990/05/24 | 8,500 | 8,500 | 8,290 | 8,400 | 57,000 |
| 1990/05/23 | 8,570 | 8,600 | 8,500 | 8,500 | 23,000 |
| 1990/05/22 | 8,640 | 8,700 | 8,600 | 8,670 | 161,000 |
| 1990/05/21 | 8,700 | 8,790 | 8,600 | 8,740 | 252,000 |
| 1990/05/18 | 8,600 | 8,790 | 8,550 | 8,600 | 388,000 |
| 1990/05/17 | 8,250 | 8,600 | 8,200 | 8,500 | 191,000 |
| 1990/05/16 | 8,030 | 8,300 | 8,030 | 8,300 | 104,000 |
| 1990/05/15 | 8,480 | 8,500 | 8,050 | 8,050 | 111,000 |
| 1990/05/14 | 8,320 | 8,400 | 8,290 | 8,380 | 241,000 |
| 1990/05/11 | 7,760 | 8,190 | 7,760 | 8,190 | 138,000 |
| 1990/05/10 | 7,760 | 7,900 | 7,760 | 7,790 | 70,000 |
| 1990/05/09 | 7,680 | 7,910 | 7,680 | 7,790 | 94,000 |
| 1990/05/08 | 7,800 | 7,900 | 7,750 | 7,750 | 56,000 |
| 1990/05/07 | 7,920 | 8,030 | 7,900 | 7,900 | 28,000 |
| 1990/05/02 | 8,000 | 8,000 | 7,900 | 7,900 | 46,000 |
| 1990/05/01 | 8,000 | 8,100 | 7,990 | 8,000 | 25,000 |
| 1990/04/27 | 7,790 | 8,100 | 7,740 | 8,100 | 62,000 |
| 1990/04/26 | 7,800 | 7,990 | 7,750 | 7,900 | 83,000 |
| 1990/04/25 | 8,190 | 8,190 | 7,800 | 7,950 | 129,000 |
| 1990/04/24 | 8,180 | 8,380 | 7,990 | 8,190 | 61,000 |
| 1990/04/23 | 8,590 | 8,590 | 8,290 | 8,380 | 87,000 |
| 1990/04/20 | 8,410 | 8,550 | 8,400 | 8,490 | 68,000 |
| 1990/04/19 | 8,560 | 8,600 | 8,400 | 8,540 | 88,000 |
| 1990/04/18 | 8,550 | 8,630 | 8,500 | 8,530 | 54,000 |
| 1990/04/17 | 8,750 | 8,750 | 8,500 | 8,650 | 54,000 |
| 1990/04/16 | 8,690 | 8,700 | 8,500 | 8,650 | 44,000 |
| 1990/04/13 | 8,510 | 8,790 | 8,510 | 8,770 | 67,000 |
| 1990/04/12 | 8,510 | 8,530 | 8,500 | 8,500 | 53,000 |
| 1990/04/11 | 8,750 | 8,750 | 8,450 | 8,450 | 101,000 |
| 1990/04/10 | 8,480 | 8,800 | 8,480 | 8,650 | 39,000 |
| 1990/04/09 | 8,500 | 8,650 | 8,460 | 8,650 | 21,000 |
| 1990/04/06 | 8,700 | 8,710 | 8,500 | 8,500 | 33,000 |
| 1990/04/05 | 8,700 | 8,800 | 8,510 | 8,700 | 76,000 |
| 1990/04/04 | 9,000 | 9,100 | 8,800 | 8,800 | 102,000 |
| 1990/04/03 | 8,700 | 8,900 | 8,700 | 8,900 | 135,000 |
| 1990/04/02 | 8,500 | 8,800 | 8,500 | 8,600 | 61,000 |
| 1990/03/30 | 9,200 | 9,200 | 8,870 | 9,000 | 70,000 |
| 1990/03/29 | 9,210 | 9,590 | 9,100 | 9,100 | 123,000 |
| 1990/03/28 | 8,940 | 9,300 | 8,830 | 9,110 | 173,000 |
| 1990/03/27 | 8,400 | 8,850 | 8,120 | 8,840 | 103,000 |
| 1990/03/26 | 7,800 | 8,200 | 7,800 | 8,200 | 60,000 |
| 1990/03/23 | 7,700 | 7,800 | 7,650 | 7,800 | 59,000 |
| 1990/03/22 | 7,700 | 7,730 | 7,490 | 7,640 | 94,000 |
| 1990/03/20 | 7,900 | 8,100 | 7,800 | 7,800 | 99,000 |
| 1990/03/19 | 8,610 | 8,610 | 8,000 | 8,000 | 82,000 |
| 1990/03/16 | 8,620 | 8,810 | 8,600 | 8,690 | 86,000 |
| 1990/03/15 | 8,600 | 8,890 | 8,600 | 8,700 | 62,000 |
| 1990/03/14 | 8,810 | 8,950 | 8,600 | 8,600 | 48,000 |
| 1990/03/13 | 9,170 | 9,180 | 8,900 | 8,900 | 86,000 |
| 1990/03/12 | 9,100 | 9,270 | 9,000 | 9,270 | 29,000 |
| 1990/03/09 | 9,650 | 9,650 | 9,490 | 9,490 | 63,000 |
| 1990/03/08 | 9,300 | 9,750 | 9,300 | 9,550 | 72,000 |
| 1990/03/07 | 9,460 | 9,460 | 9,290 | 9,380 | 50,000 |
| 1990/03/06 | 9,990 | 9,990 | 9,560 | 9,560 | 52,000 |
| 1990/03/05 | 10,300 | 10,400 | 10,000 | 10,000 | 91,000 |
| 1990/03/02 | 10,300 | 10,900 | 10,100 | 10,300 | 345,000 |
| 1990/03/01 | 9,900 | 10,300 | 9,700 | 10,100 | 225,000 |
| 1990/02/28 | 8,860 | 9,700 | 8,860 | 9,700 | 190,000 |
| 1990/02/27 | 8,600 | 8,700 | 8,300 | 8,700 | 91,000 |
| 1990/02/26 | 8,600 | 8,600 | 8,100 | 8,400 | 96,000 |
| 1990/02/23 | 8,450 | 8,450 | 8,310 | 8,400 | 185,000 |
| 1990/02/23 | 1 -> 1.50 分割 | ||||
| 1990/02/22 | 11,000 | 11,500 | 10,800 | 11,500 | 330,000 |
| 1990/02/21 | 11,500 | 11,600 | 10,600 | 10,600 | 198,000 |
| 1990/02/20 | 11,800 | 11,800 | 11,600 | 11,700 | 101,000 |
| 1990/02/19 | 12,100 | 12,100 | 11,800 | 11,900 | 86,000 |
| 1990/02/16 | 12,100 | 12,100 | 11,700 | 11,900 | 114,000 |
| 1990/02/15 | 12,300 | 12,400 | 12,100 | 12,200 | 198,000 |
| 1990/02/14 | 12,300 | 12,400 | 12,100 | 12,300 | 295,000 |
| 1990/02/13 | 12,000 | 12,200 | 12,000 | 12,100 | 89,000 |
| 1990/02/09 | 11,600 | 12,200 | 11,300 | 12,200 | 312,000 |
| 1990/02/08 | 11,800 | 11,800 | 11,300 | 11,600 | 53,000 |
| 1990/02/07 | 12,000 | 12,100 | 11,500 | 11,600 | 148,000 |
| 1990/02/06 | 11,500 | 12,000 | 11,400 | 11,800 | 212,000 |
| 1990/02/05 | 11,100 | 11,500 | 11,100 | 11,300 | 131,000 |
| 1990/02/02 | 11,000 | 11,100 | 10,800 | 11,000 | 54,000 |
| 1990/02/01 | 11,100 | 11,300 | 10,900 | 11,000 | 95,000 |
| 1990/01/31 | 10,400 | 11,100 | 10,300 | 10,900 | 260,000 |
| 1990/01/30 | 10,700 | 10,800 | 10,300 | 10,300 | 63,000 |
| 1990/01/29 | 11,000 | 11,100 | 10,500 | 10,900 | 65,000 |
| 1990/01/26 | 11,000 | 11,100 | 10,400 | 11,100 | 114,000 |
| 1990/01/25 | 11,500 | 11,700 | 11,200 | 11,200 | 77,000 |
| 1990/01/24 | 12,100 | 12,100 | 11,300 | 11,300 | 75,000 |
| 1990/01/23 | 11,300 | 12,200 | 11,300 | 11,900 | 161,000 |
| 1990/01/22 | 11,600 | 11,900 | 11,300 | 11,500 | 185,000 |
| 1990/01/19 | 11,900 | 12,200 | 11,500 | 11,500 | 141,000 |
| 1990/01/18 | 12,100 | 12,900 | 11,900 | 12,300 | 411,000 |
| 1990/01/17 | 11,300 | 12,600 | 11,200 | 12,300 | 1,316,999 |
| 1990/01/16 | 11,000 | 11,600 | 10,400 | 11,200 | 906,999 |
| 1990/01/12 | 10,000 | 10,900 | 9,900 | 10,900 | 612,999 |
| 1990/01/11 | 10,200 | 10,200 | 9,890 | 9,900 | 404,000 |
| 1990/01/10 | 9,150 | 9,940 | 9,150 | 9,940 | 946,999 |
| 1990/01/09 | 8,890 | 8,940 | 8,630 | 8,940 | 216,000 |
| 1990/01/08 | 8,890 | 8,970 | 8,700 | 8,800 | 202,000 |
| 1990/01/05 | 8,930 | 8,950 | 8,460 | 8,800 | 219,000 |
| 1990/01/04 | 8,460 | 8,950 | 8,400 | 8,950 | 294,000 |