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 |
|---|---|---|---|---|---|
| 1999/12/30 | 18,500 | 18,500 | 18,010 | 18,250 | 107,100 |
| 1999/12/29 | 18,400 | 18,740 | 18,000 | 18,500 | 484,700 |
| 1999/12/28 | 16,720 | 18,150 | 16,600 | 18,000 | 482,400 |
| 1999/12/27 | 17,250 | 17,250 | 16,720 | 16,720 | 134,500 |
| 1999/12/24 | 17,800 | 17,800 | 17,100 | 17,210 | 252,400 |
| 1999/12/22 | 17,500 | 17,890 | 16,800 | 16,900 | 473,800 |
| 1999/12/21 | 16,800 | 17,700 | 16,500 | 16,800 | 422,400 |
| 1999/12/20 | 17,750 | 19,300 | 16,900 | 17,200 | 858,400 |
| 1999/12/17 | 15,540 | 17,550 | 14,800 | 17,550 | 1,256,900 |
| 1999/12/16 | 14,150 | 15,550 | 13,950 | 15,550 | 1,213,700 |
| 1999/12/15 | 13,180 | 14,150 | 12,910 | 13,550 | 520,000 |
| 1999/12/14 | 13,510 | 13,510 | 13,000 | 13,380 | 214,200 |
| 1999/12/13 | 14,100 | 14,100 | 13,710 | 13,710 | 149,400 |
| 1999/12/10 | 13,920 | 14,270 | 13,800 | 14,000 | 349,100 |
| 1999/12/09 | 13,890 | 13,890 | 13,400 | 13,710 | 175,100 |
| 1999/12/08 | 13,930 | 14,000 | 13,600 | 13,980 | 253,400 |
| 1999/12/07 | 13,500 | 14,820 | 13,250 | 14,200 | 992,000 |
| 1999/12/06 | 13,100 | 13,500 | 12,610 | 13,050 | 290,700 |
| 1999/12/03 | 12,160 | 12,580 | 11,900 | 12,100 | 260,200 |
| 1999/12/02 | 12,800 | 12,880 | 11,500 | 12,110 | 292,500 |
| 1999/12/01 | 13,300 | 13,500 | 12,250 | 12,500 | 367,600 |
| 1999/11/30 | 13,500 | 14,040 | 13,250 | 13,700 | 993,100 |
| 1999/11/29 | 12,700 | 13,300 | 12,690 | 13,300 | 1,169,000 |
| 1999/11/26 | 11,900 | 12,750 | 11,810 | 12,610 | 1,636,900 |
| 1999/11/25 | 11,600 | 11,640 | 11,050 | 11,560 | 533,900 |
| 1999/11/24 | 11,300 | 11,670 | 11,000 | 11,050 | 371,900 |
| 1999/11/22 | 11,790 | 11,790 | 11,210 | 11,310 | 411,100 |
| 1999/11/19 | 11,290 | 11,570 | 11,010 | 11,490 | 1,170,300 |
| 1999/11/18 | 9,850 | 10,970 | 9,820 | 10,890 | 323,900 |
| 1999/11/17 | 10,560 | 10,560 | 9,850 | 9,970 | 186,000 |
| 1999/11/16 | 10,100 | 10,290 | 9,850 | 10,160 | 173,800 |
| 1999/11/15 | 10,990 | 10,990 | 10,460 | 10,500 | 205,300 |
| 1999/11/12 | 10,700 | 10,700 | 9,930 | 10,400 | 343,200 |
| 1999/11/11 | 11,030 | 11,150 | 10,400 | 10,450 | 278,000 |
| 1999/11/10 | 11,290 | 11,290 | 10,810 | 10,980 | 206,600 |
| 1999/11/09 | 11,300 | 11,320 | 11,120 | 11,290 | 315,200 |
| 1999/11/08 | 11,230 | 11,380 | 11,010 | 11,100 | 354,800 |
| 1999/11/05 | 11,200 | 11,200 | 10,810 | 11,030 | 406,100 |
| 1999/11/04 | 11,200 | 11,260 | 10,750 | 11,000 | 529,000 |
| 1999/11/02 | 10,270 | 11,000 | 10,020 | 11,000 | 762,400 |
| 1999/11/01 | 10,150 | 10,400 | 10,050 | 10,200 | 252,500 |
| 1999/10/29 | 10,080 | 10,100 | 9,930 | 10,100 | 169,500 |
| 1999/10/28 | 9,960 | 10,100 | 9,800 | 9,860 | 97,000 |
| 1999/10/27 | 10,070 | 10,070 | 9,600 | 9,920 | 136,200 |
| 1999/10/26 | 10,210 | 10,210 | 9,800 | 10,180 | 191,800 |
| 1999/10/25 | 10,250 | 10,360 | 10,110 | 10,320 | 209,600 |
| 1999/10/22 | 9,600 | 10,450 | 9,600 | 10,250 | 318,200 |
| 1999/10/21 | 9,750 | 9,800 | 9,440 | 9,600 | 132,000 |
| 1999/10/20 | 9,420 | 9,820 | 9,420 | 9,650 | 185,000 |
| 1999/10/19 | 8,960 | 9,100 | 8,880 | 9,020 | 157,000 |
| 1999/10/18 | 8,960 | 9,200 | 8,660 | 8,670 | 298,400 |
| 1999/10/15 | 10,350 | 10,350 | 9,660 | 9,660 | 166,300 |
| 1999/10/14 | 10,200 | 10,400 | 10,100 | 10,350 | 169,500 |
| 1999/10/13 | 9,990 | 10,400 | 9,980 | 10,290 | 138,800 |
| 1999/10/12 | 10,500 | 10,790 | 10,130 | 10,590 | 277,200 |
| 1999/10/08 | 10,100 | 10,500 | 9,970 | 10,480 | 413,400 |
| 1999/10/07 | 9,770 | 10,150 | 9,770 | 9,950 | 273,800 |
| 1999/10/06 | 9,800 | 9,980 | 9,510 | 9,680 | 201,000 |
| 1999/10/05 | 10,060 | 10,190 | 9,970 | 10,060 | 152,600 |
| 1999/10/04 | 10,150 | 10,150 | 9,850 | 10,050 | 167,400 |
| 1999/10/01 | 10,200 | 10,200 | 9,900 | 9,990 | 257,900 |
| 1999/09/30 | 10,190 | 10,300 | 9,800 | 10,300 | 274,100 |
| 1999/09/29 | 10,000 | 10,400 | 9,810 | 9,950 | 238,600 |
| 1999/09/28 | 10,280 | 10,350 | 9,980 | 10,000 | 467,000 |
| 1999/09/27 | 9,680 | 9,680 | 9,570 | 9,680 | 226,900 |
| 1999/09/24 | 8,720 | 8,900 | 8,550 | 8,700 | 410,400 |
| 1999/09/22 | 9,800 | 10,110 | 9,510 | 9,510 | 385,800 |
| 1999/09/21 | 11,000 | 11,050 | 10,310 | 10,700 | 220,500 |
| 1999/09/20 | 11,100 | 11,280 | 10,900 | 10,970 | 184,700 |
| 1999/09/17 | 11,000 | 11,050 | 10,820 | 10,920 | 212,800 |
| 1999/09/16 | 11,490 | 11,490 | 11,000 | 11,030 | 323,800 |
| 1999/09/14 | 12,000 | 12,000 | 11,250 | 11,570 | 771,200 |
| 1999/09/13 | 11,300 | 11,810 | 11,200 | 11,500 | 1,029,500 |
| 1999/09/10 | 10,800 | 11,180 | 10,420 | 10,500 | 468,200 |
| 1999/09/09 | 11,540 | 11,950 | 10,320 | 10,800 | 1,211,000 |
| 1999/09/08 | 11,000 | 11,340 | 10,820 | 11,340 | 846,100 |
| 1999/09/07 | 10,650 | 11,170 | 10,200 | 11,170 | 479,500 |
| 1999/09/06 | 11,060 | 11,060 | 10,550 | 10,660 | 429,600 |
| 1999/09/03 | 10,900 | 11,200 | 10,520 | 10,660 | 831,700 |
| 1999/09/02 | 10,150 | 10,900 | 10,060 | 10,790 | 1,582,000 |
| 1999/09/01 | 9,790 | 10,000 | 9,680 | 9,960 | 1,572,900 |
| 1999/08/31 | 9,300 | 9,650 | 9,300 | 9,590 | 507,300 |
| 1999/08/30 | 9,220 | 9,450 | 9,200 | 9,380 | 252,500 |
| 1999/08/27 | 9,000 | 9,510 | 8,970 | 9,230 | 565,500 |
| 1999/08/26 | 8,660 | 9,150 | 8,660 | 8,850 | 316,900 |
| 1999/08/25 | 8,970 | 9,080 | 8,830 | 8,860 | 374,700 |
| 1999/08/24 | 9,300 | 9,370 | 9,100 | 9,170 | 290,700 |
| 1999/08/23 | 9,650 | 9,650 | 9,320 | 9,400 | 321,600 |
| 1999/08/20 | 9,310 | 9,550 | 9,310 | 9,550 | 336,100 |
| 1999/08/19 | 9,140 | 9,500 | 9,110 | 9,330 | 438,800 |
| 1999/08/18 | 9,550 | 9,840 | 9,250 | 9,340 | 804,400 |
| 1999/08/17 | 8,980 | 9,500 | 8,900 | 9,450 | 1,155,100 |
| 1999/08/16 | 8,980 | 8,980 | 8,740 | 8,970 | 447,900 |
| 1999/08/13 | 8,620 | 8,940 | 8,500 | 8,880 | 551,100 |
| 1999/08/12 | 8,580 | 8,680 | 8,500 | 8,630 | 256,700 |
| 1999/08/11 | 8,700 | 8,770 | 8,420 | 8,490 | 365,300 |
| 1999/08/10 | 8,550 | 8,680 | 8,500 | 8,650 | 315,900 |
| 1999/08/09 | 8,230 | 8,750 | 8,180 | 8,350 | 467,900 |
| 1999/08/06 | 8,400 | 8,620 | 8,180 | 8,250 | 541,400 |
| 1999/08/05 | 8,540 | 8,750 | 8,000 | 8,250 | 448,700 |
| 1999/08/04 | 8,890 | 9,300 | 8,530 | 8,640 | 1,245,300 |
| 1999/08/03 | 7,700 | 8,590 | 7,700 | 8,590 | 1,519,200 |
| 1999/08/02 | 7,000 | 7,640 | 7,000 | 7,590 | 742,100 |
| 1999/07/30 | 7,150 | 7,250 | 7,080 | 7,110 | 245,400 |
| 1999/07/29 | 7,130 | 7,260 | 7,030 | 7,260 | 324,700 |
| 1999/07/28 | 6,900 | 7,150 | 6,630 | 7,080 | 479,400 |
| 1999/07/27 | 7,290 | 7,300 | 6,930 | 6,970 | 314,500 |
| 1999/07/26 | 6,910 | 7,380 | 6,910 | 7,220 | 555,900 |
| 1999/07/23 | 6,470 | 7,030 | 6,420 | 6,920 | 505,100 |
| 1999/07/22 | 6,700 | 6,810 | 6,580 | 6,770 | 456,700 |
| 1999/07/21 | 6,600 | 6,780 | 6,580 | 6,600 | 387,300 |
| 1999/07/19 | 6,270 | 6,900 | 6,200 | 6,800 | 952,100 |
| 1999/07/16 | 5,950 | 6,390 | 5,890 | 6,070 | 584,900 |
| 1999/07/15 | 5,820 | 5,870 | 5,780 | 5,850 | 209,900 |
| 1999/07/14 | 5,800 | 6,000 | 5,700 | 5,850 | 367,100 |
| 1999/07/13 | 5,550 | 5,950 | 5,510 | 5,850 | 854,400 |
| 1999/07/12 | 5,370 | 5,500 | 5,310 | 5,450 | 404,500 |
| 1999/07/09 | 5,270 | 5,380 | 5,200 | 5,380 | 442,800 |
| 1999/07/08 | 5,130 | 5,270 | 5,120 | 5,230 | 372,800 |
| 1999/07/07 | 5,070 | 5,150 | 5,020 | 5,080 | 110,400 |
| 1999/07/06 | 5,200 | 5,270 | 5,120 | 5,170 | 230,200 |
| 1999/07/05 | 5,160 | 5,180 | 5,080 | 5,180 | 139,200 |
| 1999/07/02 | 5,100 | 5,200 | 5,030 | 5,140 | 233,300 |
| 1999/07/01 | 5,060 | 5,170 | 5,060 | 5,090 | 335,400 |
| 1999/06/30 | 5,030 | 5,070 | 4,950 | 5,000 | 217,200 |
| 1999/06/29 | 4,850 | 4,980 | 4,850 | 4,980 | 128,000 |
| 1999/06/28 | 4,890 | 4,990 | 4,750 | 4,800 | 108,900 |
| 1999/06/25 | 5,000 | 5,000 | 4,830 | 4,940 | 184,800 |
| 1999/06/24 | 5,190 | 5,270 | 5,020 | 5,070 | 394,700 |
| 1999/06/23 | 4,960 | 5,160 | 4,900 | 5,030 | 828,900 |
| 1999/06/22 | 4,800 | 4,970 | 4,760 | 4,960 | 712,900 |
| 1999/06/21 | 4,600 | 4,720 | 4,590 | 4,720 | 486,500 |
| 1999/06/18 | 4,480 | 4,620 | 4,460 | 4,530 | 388,700 |
| 1999/06/17 | 4,500 | 4,500 | 4,440 | 4,460 | 177,100 |
| 1999/06/16 | 4,450 | 4,500 | 4,430 | 4,470 | 263,100 |
| 1999/06/15 | 4,350 | 4,470 | 4,350 | 4,470 | 187,400 |
| 1999/06/14 | 4,360 | 4,490 | 4,360 | 4,450 | 226,300 |
| 1999/06/11 | 4,450 | 4,470 | 4,420 | 4,450 | 385,500 |
| 1999/06/10 | 4,350 | 4,420 | 4,310 | 4,400 | 201,100 |
| 1999/06/09 | 4,340 | 4,400 | 4,230 | 4,350 | 208,600 |
| 1999/06/08 | 4,330 | 4,420 | 4,300 | 4,360 | 378,300 |
| 1999/06/07 | 4,240 | 4,320 | 4,200 | 4,280 | 295,100 |
| 1999/06/04 | 4,150 | 4,260 | 4,140 | 4,150 | 261,100 |
| 1999/06/03 | 4,230 | 4,230 | 4,110 | 4,130 | 203,200 |
| 1999/06/02 | 4,080 | 4,220 | 4,070 | 4,200 | 266,800 |
| 1999/06/01 | 4,050 | 4,140 | 4,000 | 4,140 | 129,400 |
| 1999/05/31 | 4,080 | 4,200 | 3,980 | 4,200 | 119,200 |
| 1999/05/28 | 3,900 | 4,050 | 3,900 | 4,050 | 151,000 |
| 1999/05/27 | 4,010 | 4,230 | 3,920 | 4,050 | 225,900 |
| 1999/05/26 | 4,200 | 4,200 | 3,970 | 4,050 | 185,200 |
| 1999/05/25 | 4,180 | 4,250 | 4,150 | 4,250 | 99,000 |
| 1999/05/24 | 4,280 | 4,310 | 4,200 | 4,280 | 196,000 |
| 1999/05/21 | 4,350 | 4,350 | 4,230 | 4,350 | 123,900 |
| 1999/05/20 | 4,320 | 4,380 | 4,210 | 4,350 | 93,200 |
| 1999/05/19 | 4,350 | 4,440 | 4,330 | 4,430 | 370,700 |
| 1999/05/18 | 4,310 | 4,390 | 4,300 | 4,330 | 138,200 |
| 1999/05/17 | 4,290 | 4,380 | 4,250 | 4,310 | 102,300 |
| 1999/05/14 | 4,390 | 4,430 | 4,340 | 4,390 | 352,900 |
| 1999/05/13 | 4,370 | 4,440 | 4,280 | 4,400 | 240,600 |
| 1999/05/12 | 4,480 | 4,700 | 4,300 | 4,450 | 1,465,900 |
| 1999/05/11 | 3,890 | 4,430 | 3,850 | 4,430 | 767,700 |
| 1999/05/10 | 3,950 | 3,980 | 3,860 | 3,930 | 135,500 |
| 1999/05/07 | 4,110 | 4,120 | 3,950 | 3,950 | 137,700 |
| 1999/05/06 | 4,200 | 4,210 | 4,050 | 4,160 | 94,700 |
| 1999/04/30 | 4,200 | 4,200 | 4,120 | 4,200 | 126,800 |
| 1999/04/28 | 4,200 | 4,220 | 4,100 | 4,180 | 210,900 |
| 1999/04/27 | 4,000 | 4,180 | 4,000 | 4,150 | 132,000 |
| 1999/04/26 | 4,060 | 4,150 | 4,010 | 4,050 | 106,200 |
| 1999/04/23 | 3,890 | 4,030 | 3,860 | 4,010 | 137,800 |
| 1999/04/22 | 3,800 | 3,910 | 3,800 | 3,820 | 125,300 |
| 1999/04/21 | 4,030 | 4,030 | 3,820 | 3,880 | 79,800 |
| 1999/04/20 | 4,010 | 4,050 | 3,990 | 4,030 | 108,300 |
| 1999/04/19 | 4,030 | 4,100 | 4,000 | 4,030 | 95,500 |
| 1999/04/16 | 4,050 | 4,080 | 4,000 | 4,030 | 112,900 |
| 1999/04/15 | 4,010 | 4,150 | 4,000 | 4,080 | 127,700 |
| 1999/04/14 | 4,020 | 4,090 | 3,970 | 3,990 | 141,300 |
| 1999/04/13 | 4,100 | 4,150 | 4,010 | 4,010 | 126,200 |
| 1999/04/12 | 4,100 | 4,140 | 4,000 | 4,050 | 135,700 |
| 1999/04/09 | 4,270 | 4,270 | 4,150 | 4,160 | 144,900 |
| 1999/04/08 | 4,300 | 4,300 | 4,130 | 4,300 | 158,000 |
| 1999/04/07 | 4,040 | 4,300 | 4,030 | 4,300 | 297,700 |
| 1999/04/06 | 4,160 | 4,190 | 4,000 | 4,020 | 204,200 |
| 1999/04/05 | 4,200 | 4,280 | 3,990 | 4,110 | 259,600 |
| 1999/04/02 | 4,330 | 4,380 | 4,100 | 4,200 | 280,300 |
| 1999/04/01 | 4,330 | 4,410 | 4,090 | 4,380 | 501,800 |
| 1999/03/31 | 4,530 | 4,600 | 4,350 | 4,380 | 549,300 |
| 1999/03/30 | 4,080 | 4,480 | 4,060 | 4,480 | 879,200 |
| 1999/03/29 | 3,750 | 4,010 | 3,750 | 4,000 | 591,800 |
| 1999/03/26 | 4,040 | 4,200 | 3,500 | 3,650 | 869,100 |
| 1999/03/26 | 1 -> 1.50 分割 | ||||
| 1999/03/25 | 5,450 | 5,930 | 5,410 | 5,930 | 892,800 |
| 1999/03/24 | 5,360 | 5,490 | 5,280 | 5,460 | 260,200 |
| 1999/03/23 | 5,300 | 5,380 | 5,250 | 5,380 | 250,700 |
| 1999/03/19 | 5,110 | 5,290 | 5,110 | 5,250 | 219,300 |
| 1999/03/18 | 5,260 | 5,260 | 5,000 | 5,150 | 205,100 |
| 1999/03/17 | 5,300 | 5,380 | 5,100 | 5,300 | 427,800 |
| 1999/03/16 | 5,000 | 5,300 | 4,970 | 5,300 | 452,700 |
| 1999/03/15 | 4,750 | 4,970 | 4,710 | 4,970 | 318,100 |
| 1999/03/12 | 4,750 | 4,760 | 4,640 | 4,750 | 485,500 |
| 1999/03/11 | 4,600 | 4,620 | 4,530 | 4,550 | 213,100 |
| 1999/03/10 | 4,500 | 4,640 | 4,500 | 4,580 | 540,300 |
| 1999/03/09 | 4,390 | 4,540 | 4,360 | 4,450 | 533,900 |
| 1999/03/08 | 4,390 | 4,400 | 4,340 | 4,370 | 164,600 |
| 1999/03/05 | 4,350 | 4,410 | 4,290 | 4,300 | 365,800 |
| 1999/03/04 | 4,100 | 4,320 | 4,090 | 4,300 | 241,900 |
| 1999/03/03 | 4,050 | 4,080 | 4,000 | 4,040 | 131,000 |
| 1999/03/02 | 4,170 | 4,230 | 4,000 | 4,050 | 221,800 |
| 1999/03/01 | 4,030 | 4,150 | 4,030 | 4,120 | 121,400 |
| 1999/02/26 | 4,050 | 4,060 | 4,000 | 4,010 | 145,200 |
| 1999/02/25 | 4,080 | 4,090 | 4,010 | 4,070 | 186,900 |
| 1999/02/24 | 4,010 | 4,130 | 3,990 | 4,030 | 266,400 |
| 1999/02/23 | 4,050 | 4,070 | 4,000 | 4,000 | 267,100 |
| 1999/02/22 | 4,200 | 4,240 | 4,030 | 4,030 | 175,900 |
| 1999/02/19 | 4,290 | 4,330 | 4,150 | 4,240 | 334,900 |
| 1999/02/18 | 4,050 | 4,250 | 4,030 | 4,240 | 740,800 |
| 1999/02/17 | 3,790 | 3,790 | 3,750 | 3,750 | 51,800 |
| 1999/02/16 | 3,790 | 3,790 | 3,730 | 3,740 | 42,500 |
| 1999/02/15 | 3,900 | 3,900 | 3,770 | 3,840 | 69,300 |
| 1999/02/12 | 3,830 | 3,870 | 3,780 | 3,850 | 192,500 |
| 1999/02/10 | 3,820 | 3,870 | 3,790 | 3,830 | 139,800 |
| 1999/02/09 | 3,750 | 3,800 | 3,710 | 3,770 | 271,500 |
| 1999/02/08 | 3,650 | 3,740 | 3,650 | 3,700 | 186,400 |
| 1999/02/05 | 3,620 | 3,650 | 3,590 | 3,610 | 79,300 |
| 1999/02/04 | 3,640 | 3,640 | 3,540 | 3,610 | 105,000 |
| 1999/02/03 | 3,500 | 3,520 | 3,430 | 3,520 | 23,300 |
| 1999/02/02 | 3,580 | 3,600 | 3,510 | 3,510 | 33,100 |
| 1999/02/01 | 3,630 | 3,670 | 3,590 | 3,590 | 64,100 |
| 1999/01/29 | 3,610 | 3,620 | 3,580 | 3,590 | 212,400 |
| 1999/01/28 | 3,490 | 3,570 | 3,490 | 3,570 | 119,800 |
| 1999/01/27 | 3,500 | 3,500 | 3,400 | 3,400 | 36,800 |
| 1999/01/26 | 3,490 | 3,530 | 3,450 | 3,500 | 38,900 |
| 1999/01/25 | 3,500 | 3,500 | 3,460 | 3,490 | 20,400 |
| 1999/01/22 | 3,520 | 3,530 | 3,440 | 3,440 | 39,700 |
| 1999/01/21 | 3,360 | 3,550 | 3,360 | 3,540 | 80,000 |
| 1999/01/20 | 3,440 | 3,510 | 3,420 | 3,510 | 67,500 |
| 1999/01/19 | 3,360 | 3,430 | 3,340 | 3,390 | 102,100 |
| 1999/01/18 | 3,290 | 3,330 | 3,260 | 3,330 | 30,000 |
| 1999/01/14 | 3,250 | 3,300 | 3,230 | 3,300 | 16,900 |
| 1999/01/13 | 3,200 | 3,260 | 3,180 | 3,220 | 73,300 |
| 1999/01/12 | 3,230 | 3,230 | 3,170 | 3,210 | 30,600 |
| 1999/01/11 | 3,200 | 3,200 | 3,150 | 3,180 | 34,700 |
| 1999/01/08 | 3,250 | 3,250 | 3,150 | 3,190 | 21,800 |
| 1999/01/07 | 3,240 | 3,240 | 3,170 | 3,200 | 32,300 |
| 1999/01/06 | 3,260 | 3,260 | 3,160 | 3,250 | 20,000 |
| 1999/01/05 | 3,260 | 3,260 | 3,160 | 3,160 | 31,200 |
| 1999/01/04 | 3,170 | 3,350 | 3,150 | 3,300 | 12,300 |