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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,805 | 4,825 | 4,735 | 4,805 | 585,500 |
| 2018/12/27 | 4,740 | 4,835 | 4,725 | 4,780 | 826,100 |
| 2018/12/26 | 4,575 | 4,725 | 4,530 | 4,640 | 769,400 |
| 2018/12/25 | 4,570 | 4,575 | 4,435 | 4,530 | 752,000 |
| 2018/12/21 | 4,630 | 4,695 | 4,565 | 4,690 | 871,800 |
| 2018/12/20 | 4,735 | 4,765 | 4,600 | 4,630 | 764,600 |
| 2018/12/19 | 4,820 | 4,895 | 4,795 | 4,835 | 538,000 |
| 2018/12/18 | 4,870 | 4,870 | 4,775 | 4,785 | 602,400 |
| 2018/12/17 | 4,840 | 4,970 | 4,775 | 4,940 | 512,800 |
| 2018/12/14 | 4,885 | 4,960 | 4,795 | 4,820 | 1,405,600 |
| 2018/12/13 | 4,940 | 4,980 | 4,895 | 4,930 | 644,600 |
| 2018/12/12 | 4,935 | 4,935 | 4,825 | 4,915 | 970,100 |
| 2018/12/11 | 4,895 | 4,960 | 4,870 | 4,930 | 828,300 |
| 2018/12/10 | 4,935 | 4,960 | 4,875 | 4,885 | 758,200 |
| 2018/12/07 | 4,920 | 5,050 | 4,920 | 5,040 | 506,900 |
| 2018/12/06 | 4,985 | 4,995 | 4,875 | 4,955 | 781,600 |
| 2018/12/05 | 5,100 | 5,120 | 4,965 | 4,980 | 740,400 |
| 2018/12/04 | 5,190 | 5,220 | 5,100 | 5,140 | 783,400 |
| 2018/12/03 | 5,180 | 5,190 | 5,100 | 5,170 | 452,800 |
| 2018/11/30 | 5,160 | 5,170 | 5,070 | 5,080 | 1,032,200 |
| 2018/11/29 | 5,180 | 5,230 | 5,140 | 5,150 | 506,900 |
| 2018/11/28 | 5,130 | 5,160 | 5,100 | 5,140 | 572,200 |
| 2018/11/27 | 5,130 | 5,150 | 5,090 | 5,110 | 751,200 |
| 2018/11/26 | 4,930 | 5,100 | 4,920 | 5,070 | 1,024,600 |
| 2018/11/22 | 4,895 | 4,905 | 4,815 | 4,885 | 696,400 |
| 2018/11/21 | 4,770 | 4,890 | 4,765 | 4,870 | 642,600 |
| 2018/11/20 | 4,880 | 4,895 | 4,800 | 4,830 | 443,400 |
| 2018/11/19 | 4,870 | 4,975 | 4,870 | 4,920 | 449,400 |
| 2018/11/16 | 4,855 | 4,955 | 4,855 | 4,870 | 633,700 |
| 2018/11/15 | 4,765 | 4,875 | 4,760 | 4,825 | 526,600 |
| 2018/11/14 | 4,950 | 4,950 | 4,780 | 4,820 | 774,400 |
| 2018/11/13 | 4,905 | 4,975 | 4,830 | 4,925 | 928,500 |
| 2018/11/12 | 4,995 | 5,070 | 4,970 | 5,050 | 380,000 |
| 2018/11/09 | 5,030 | 5,080 | 4,990 | 5,050 | 633,400 |
| 2018/11/08 | 5,080 | 5,110 | 5,020 | 5,060 | 720,800 |
| 2018/11/07 | 4,810 | 4,940 | 4,760 | 4,910 | 1,187,800 |
| 2018/11/06 | 4,735 | 4,830 | 4,730 | 4,750 | 893,700 |
| 2018/11/05 | 4,635 | 4,715 | 4,590 | 4,635 | 674,100 |
| 2018/11/02 | 4,645 | 4,710 | 4,580 | 4,675 | 957,000 |
| 2018/11/01 | 4,590 | 4,770 | 4,550 | 4,675 | 1,310,200 |
| 2018/10/31 | 4,165 | 4,350 | 4,125 | 4,310 | 908,200 |
| 2018/10/30 | 4,140 | 4,215 | 4,110 | 4,175 | 731,200 |
| 2018/10/29 | 4,240 | 4,295 | 4,170 | 4,185 | 544,900 |
| 2018/10/26 | 4,275 | 4,315 | 4,190 | 4,220 | 638,900 |
| 2018/10/25 | 4,350 | 4,360 | 4,265 | 4,280 | 656,400 |
| 2018/10/24 | 4,450 | 4,525 | 4,420 | 4,455 | 858,300 |
| 2018/10/23 | 4,470 | 4,470 | 4,365 | 4,410 | 819,700 |
| 2018/10/22 | 4,490 | 4,545 | 4,405 | 4,505 | 587,200 |
| 2018/10/19 | 4,465 | 4,505 | 4,355 | 4,500 | 697,000 |
| 2018/10/18 | 4,530 | 4,580 | 4,510 | 4,525 | 551,100 |
| 2018/10/17 | 4,475 | 4,580 | 4,460 | 4,515 | 691,400 |
| 2018/10/16 | 4,360 | 4,415 | 4,325 | 4,410 | 638,700 |
| 2018/10/15 | 4,450 | 4,455 | 4,345 | 4,365 | 901,400 |
| 2018/10/12 | 4,255 | 4,455 | 4,250 | 4,450 | 1,366,300 |
| 2018/10/11 | 4,245 | 4,315 | 4,230 | 4,310 | 994,600 |
| 2018/10/10 | 4,320 | 4,380 | 4,320 | 4,365 | 662,800 |
| 2018/10/09 | 4,365 | 4,380 | 4,305 | 4,320 | 700,900 |
| 2018/10/05 | 4,370 | 4,440 | 4,345 | 4,425 | 703,300 |
| 2018/10/04 | 4,460 | 4,470 | 4,370 | 4,395 | 950,600 |
| 2018/10/03 | 4,470 | 4,505 | 4,430 | 4,485 | 599,900 |
| 2018/10/02 | 4,465 | 4,485 | 4,415 | 4,475 | 1,039,100 |
| 2018/10/01 | 4,500 | 4,555 | 4,435 | 4,460 | 878,000 |
| 2018/09/28 | 4,370 | 4,465 | 4,365 | 4,450 | 1,075,800 |
| 2018/09/27 | 4,290 | 4,360 | 4,285 | 4,340 | 682,000 |
| 2018/09/26 | 4,300 | 4,335 | 4,265 | 4,315 | 713,000 |
| 2018/09/25 | 4,415 | 4,425 | 4,315 | 4,340 | 1,044,700 |
| 2018/09/21 | 4,305 | 4,425 | 4,290 | 4,410 | 1,364,700 |
| 2018/09/20 | 4,280 | 4,285 | 4,220 | 4,235 | 871,000 |
| 2018/09/19 | 4,340 | 4,340 | 4,280 | 4,280 | 945,400 |
| 2018/09/18 | 4,235 | 4,315 | 4,170 | 4,300 | 832,900 |
| 2018/09/14 | 4,205 | 4,250 | 4,190 | 4,245 | 1,283,600 |
| 2018/09/13 | 4,220 | 4,255 | 4,175 | 4,190 | 679,200 |
| 2018/09/12 | 4,315 | 4,320 | 4,225 | 4,255 | 439,100 |
| 2018/09/11 | 4,340 | 4,350 | 4,240 | 4,285 | 783,400 |
| 2018/09/10 | 4,365 | 4,375 | 4,305 | 4,345 | 603,500 |
| 2018/09/07 | 4,430 | 4,465 | 4,370 | 4,385 | 615,300 |
| 2018/09/06 | 4,480 | 4,495 | 4,425 | 4,425 | 883,100 |
| 2018/09/05 | 4,635 | 4,645 | 4,605 | 4,620 | 413,400 |
| 2018/09/04 | 4,655 | 4,675 | 4,615 | 4,655 | 511,400 |
| 2018/09/03 | 4,645 | 4,650 | 4,605 | 4,630 | 471,500 |
| 2018/08/31 | 4,680 | 4,695 | 4,645 | 4,655 | 770,900 |
| 2018/08/30 | 4,720 | 4,750 | 4,680 | 4,720 | 791,400 |
| 2018/08/29 | 4,630 | 4,755 | 4,575 | 4,665 | 1,283,500 |
| 2018/08/28 | 4,875 | 4,895 | 4,745 | 4,770 | 661,100 |
| 2018/08/27 | 4,835 | 4,905 | 4,830 | 4,860 | 610,500 |
| 2018/08/24 | 4,770 | 4,840 | 4,760 | 4,810 | 656,000 |
| 2018/08/23 | 4,665 | 4,710 | 4,650 | 4,700 | 427,200 |
| 2018/08/22 | 4,670 | 4,695 | 4,610 | 4,670 | 380,000 |
| 2018/08/21 | 4,635 | 4,700 | 4,570 | 4,685 | 717,500 |
| 2018/08/20 | 4,715 | 4,715 | 4,615 | 4,620 | 618,200 |
| 2018/08/17 | 4,735 | 4,750 | 4,700 | 4,715 | 503,100 |
| 2018/08/16 | 4,645 | 4,790 | 4,645 | 4,720 | 937,800 |
| 2018/08/15 | 4,870 | 4,875 | 4,655 | 4,710 | 970,900 |
| 2018/08/14 | 4,835 | 4,920 | 4,835 | 4,915 | 645,900 |
| 2018/08/13 | 5,000 | 5,010 | 4,825 | 4,825 | 799,500 |
| 2018/08/10 | 5,190 | 5,200 | 5,030 | 5,050 | 646,400 |
| 2018/08/09 | 5,200 | 5,210 | 5,140 | 5,170 | 443,200 |
| 2018/08/08 | 5,140 | 5,190 | 5,100 | 5,160 | 517,300 |
| 2018/08/07 | 5,140 | 5,230 | 5,110 | 5,220 | 335,200 |
| 2018/08/06 | 5,120 | 5,220 | 5,120 | 5,140 | 359,900 |
| 2018/08/03 | 5,140 | 5,170 | 5,080 | 5,160 | 418,600 |
| 2018/08/02 | 5,190 | 5,190 | 5,080 | 5,110 | 511,600 |
| 2018/08/01 | 5,150 | 5,210 | 5,070 | 5,210 | 1,029,200 |
| 2018/07/31 | 5,180 | 5,270 | 5,180 | 5,250 | 487,400 |
| 2018/07/30 | 5,260 | 5,260 | 5,190 | 5,230 | 454,700 |
| 2018/07/27 | 5,300 | 5,320 | 5,240 | 5,300 | 472,600 |
| 2018/07/26 | 5,350 | 5,390 | 5,230 | 5,270 | 699,900 |
| 2018/07/25 | 5,460 | 5,470 | 5,300 | 5,320 | 645,600 |
| 2018/07/24 | 5,520 | 5,530 | 5,430 | 5,470 | 367,500 |
| 2018/07/23 | 5,630 | 5,630 | 5,470 | 5,500 | 750,600 |
| 2018/07/20 | 5,540 | 5,730 | 5,540 | 5,700 | 887,000 |
| 2018/07/19 | 5,600 | 5,630 | 5,520 | 5,560 | 421,100 |
| 2018/07/18 | 5,710 | 5,720 | 5,530 | 5,550 | 678,700 |
| 2018/07/17 | 5,530 | 5,790 | 5,520 | 5,660 | 858,200 |
| 2018/07/13 | 5,390 | 5,580 | 5,380 | 5,510 | 841,700 |
| 2018/07/12 | 5,340 | 5,440 | 5,310 | 5,320 | 609,000 |
| 2018/07/11 | 5,400 | 5,410 | 5,270 | 5,310 | 513,800 |
| 2018/07/10 | 5,500 | 5,540 | 5,440 | 5,450 | 760,500 |
| 2018/07/09 | 5,380 | 5,450 | 5,350 | 5,400 | 613,700 |
| 2018/07/06 | 5,300 | 5,430 | 5,300 | 5,410 | 611,400 |
| 2018/07/05 | 5,280 | 5,360 | 5,250 | 5,300 | 547,100 |
| 2018/07/04 | 5,230 | 5,340 | 5,230 | 5,310 | 558,400 |
| 2018/07/03 | 5,390 | 5,390 | 5,150 | 5,220 | 891,000 |
| 2018/07/02 | 5,590 | 5,590 | 5,400 | 5,400 | 598,800 |
| 2018/06/29 | 5,600 | 5,680 | 5,580 | 5,640 | 543,500 |
| 2018/06/28 | 5,560 | 5,600 | 5,480 | 5,570 | 578,000 |
| 2018/06/27 | 5,590 | 5,600 | 5,500 | 5,540 | 564,400 |
| 2018/06/26 | 5,730 | 5,730 | 5,560 | 5,560 | 788,300 |
| 2018/06/25 | 5,700 | 5,810 | 5,660 | 5,750 | 769,700 |
| 2018/06/22 | 5,670 | 5,730 | 5,590 | 5,620 | 647,600 |
| 2018/06/21 | 5,590 | 5,730 | 5,480 | 5,700 | 1,037,600 |
| 2018/06/20 | 5,540 | 5,610 | 5,430 | 5,590 | 748,400 |
| 2018/06/19 | 5,450 | 5,530 | 5,390 | 5,500 | 886,800 |
| 2018/06/18 | 5,540 | 5,540 | 5,430 | 5,470 | 424,800 |
| 2018/06/15 | 5,450 | 5,580 | 5,430 | 5,530 | 1,080,600 |
| 2018/06/14 | 5,370 | 5,440 | 5,320 | 5,400 | 556,400 |
| 2018/06/13 | 5,360 | 5,380 | 5,310 | 5,360 | 371,300 |
| 2018/06/12 | 5,400 | 5,410 | 5,290 | 5,340 | 613,400 |
| 2018/06/11 | 5,340 | 5,420 | 5,310 | 5,360 | 523,900 |
| 2018/06/08 | 5,250 | 5,380 | 5,230 | 5,350 | 1,424,600 |
| 2018/06/07 | 5,130 | 5,250 | 5,130 | 5,220 | 713,300 |
| 2018/06/06 | 5,110 | 5,200 | 5,100 | 5,140 | 618,500 |
| 2018/06/05 | 5,180 | 5,190 | 5,080 | 5,110 | 517,000 |
| 2018/06/04 | 5,150 | 5,190 | 5,130 | 5,160 | 472,100 |
| 2018/06/01 | 5,060 | 5,140 | 5,050 | 5,090 | 681,200 |
| 2018/05/31 | 5,050 | 5,140 | 5,000 | 5,110 | 1,464,900 |
| 2018/05/30 | 5,010 | 5,040 | 4,965 | 5,020 | 719,000 |
| 2018/05/29 | 5,130 | 5,170 | 5,100 | 5,140 | 386,300 |
| 2018/05/28 | 5,150 | 5,170 | 5,100 | 5,150 | 259,400 |
| 2018/05/25 | 5,130 | 5,150 | 5,100 | 5,110 | 402,400 |
| 2018/05/24 | 5,290 | 5,300 | 5,170 | 5,190 | 588,100 |
| 2018/05/23 | 5,400 | 5,450 | 5,290 | 5,300 | 737,600 |
| 2018/05/22 | 5,460 | 5,550 | 5,440 | 5,450 | 577,300 |
| 2018/05/21 | 5,400 | 5,580 | 5,400 | 5,560 | 560,600 |
| 2018/05/18 | 5,350 | 5,450 | 5,350 | 5,420 | 552,500 |
| 2018/05/17 | 5,330 | 5,400 | 5,300 | 5,370 | 449,500 |
| 2018/05/16 | 5,370 | 5,370 | 5,230 | 5,290 | 965,600 |
| 2018/05/15 | 5,510 | 5,520 | 5,380 | 5,390 | 569,500 |
| 2018/05/14 | 5,410 | 5,480 | 5,390 | 5,470 | 616,900 |
| 2018/05/11 | 5,470 | 5,520 | 5,360 | 5,460 | 879,400 |
| 2018/05/10 | 5,530 | 5,630 | 5,490 | 5,520 | 431,400 |
| 2018/05/09 | 5,480 | 5,500 | 5,440 | 5,460 | 377,600 |
| 2018/05/08 | 5,490 | 5,500 | 5,440 | 5,470 | 443,200 |
| 2018/05/07 | 5,520 | 5,530 | 5,440 | 5,510 | 434,600 |
| 2018/05/02 | 5,540 | 5,550 | 5,470 | 5,520 | 383,600 |
| 2018/05/01 | 5,360 | 5,540 | 5,350 | 5,520 | 516,100 |
| 2018/04/27 | 5,410 | 5,460 | 5,370 | 5,380 | 642,400 |
| 2018/04/26 | 5,330 | 5,350 | 5,290 | 5,310 | 472,700 |
| 2018/04/25 | 5,420 | 5,430 | 5,340 | 5,360 | 393,400 |
| 2018/04/24 | 5,390 | 5,450 | 5,340 | 5,410 | 436,800 |
| 2018/04/23 | 5,320 | 5,380 | 5,290 | 5,320 | 511,800 |
| 2018/04/20 | 5,280 | 5,390 | 5,270 | 5,310 | 1,004,300 |
| 2018/04/19 | 5,500 | 5,530 | 5,180 | 5,230 | 2,142,100 |
| 2018/04/18 | 5,470 | 5,540 | 5,430 | 5,510 | 417,300 |
| 2018/04/17 | 5,360 | 5,440 | 5,350 | 5,410 | 469,700 |
| 2018/04/16 | 5,340 | 5,440 | 5,330 | 5,400 | 386,000 |
| 2018/04/13 | 5,390 | 5,410 | 5,330 | 5,340 | 545,100 |
| 2018/04/12 | 5,380 | 5,440 | 5,340 | 5,350 | 395,600 |
| 2018/04/11 | 5,460 | 5,480 | 5,360 | 5,360 | 454,100 |
| 2018/04/10 | 5,510 | 5,570 | 5,460 | 5,500 | 643,400 |
| 2018/04/09 | 5,550 | 5,620 | 5,530 | 5,570 | 464,900 |
| 2018/04/06 | 5,580 | 5,600 | 5,470 | 5,540 | 734,700 |
| 2018/04/05 | 5,540 | 5,650 | 5,500 | 5,610 | 565,800 |
| 2018/04/04 | 5,490 | 5,550 | 5,420 | 5,520 | 616,900 |
| 2018/04/03 | 5,550 | 5,590 | 5,480 | 5,520 | 754,200 |
| 2018/04/02 | 5,570 | 5,660 | 5,520 | 5,610 | 599,600 |
| 2018/03/30 | 5,520 | 5,640 | 5,440 | 5,590 | 1,395,500 |
| 2018/03/29 | 5,310 | 5,370 | 5,280 | 5,320 | 669,800 |
| 2018/03/28 | 5,250 | 5,300 | 5,200 | 5,260 | 789,400 |
| 2018/03/27 | 5,250 | 5,320 | 5,220 | 5,320 | 847,500 |
| 2018/03/26 | 5,120 | 5,230 | 5,060 | 5,230 | 851,900 |
| 2018/03/23 | 5,330 | 5,360 | 5,140 | 5,160 | 1,566,100 |
| 2018/03/22 | 5,590 | 5,590 | 5,510 | 5,530 | 699,200 |
| 2018/03/20 | 5,510 | 5,590 | 5,430 | 5,560 | 779,000 |
| 2018/03/19 | 5,520 | 5,570 | 5,430 | 5,530 | 763,200 |
| 2018/03/16 | 5,610 | 5,650 | 5,570 | 5,620 | 640,700 |
| 2018/03/15 | 5,510 | 5,570 | 5,450 | 5,550 | 425,100 |
| 2018/03/14 | 5,510 | 5,550 | 5,450 | 5,500 | 785,900 |
| 2018/03/13 | 5,550 | 5,620 | 5,540 | 5,610 | 415,500 |
| 2018/03/12 | 5,710 | 5,750 | 5,530 | 5,570 | 637,000 |
| 2018/03/09 | 5,600 | 5,710 | 5,530 | 5,560 | 1,271,100 |
| 2018/03/08 | 5,560 | 5,580 | 5,520 | 5,560 | 711,100 |
| 2018/03/07 | 5,530 | 5,590 | 5,490 | 5,550 | 705,200 |
| 2018/03/06 | 5,550 | 5,590 | 5,510 | 5,550 | 481,900 |
| 2018/03/05 | 5,400 | 5,510 | 5,400 | 5,450 | 757,000 |
| 2018/03/02 | 5,460 | 5,490 | 5,370 | 5,420 | 1,001,700 |
| 2018/03/01 | 5,660 | 5,660 | 5,580 | 5,620 | 544,300 |
| 2018/02/28 | 5,670 | 5,730 | 5,650 | 5,650 | 548,400 |
| 2018/02/27 | 5,800 | 5,800 | 5,690 | 5,720 | 734,400 |
| 2018/02/26 | 5,730 | 5,780 | 5,680 | 5,740 | 404,400 |
| 2018/02/23 | 5,640 | 5,670 | 5,570 | 5,650 | 533,600 |
| 2018/02/22 | 5,680 | 5,690 | 5,600 | 5,630 | 636,400 |
| 2018/02/21 | 5,640 | 5,760 | 5,610 | 5,740 | 819,100 |
| 2018/02/20 | 5,630 | 5,660 | 5,600 | 5,630 | 458,400 |
| 2018/02/19 | 5,600 | 5,680 | 5,560 | 5,670 | 509,300 |
| 2018/02/16 | 5,500 | 5,580 | 5,450 | 5,540 | 510,100 |
| 2018/02/15 | 5,420 | 5,490 | 5,380 | 5,480 | 630,200 |
| 2018/02/14 | 5,430 | 5,480 | 5,300 | 5,380 | 899,900 |
| 2018/02/13 | 5,680 | 5,700 | 5,490 | 5,520 | 1,006,500 |
| 2018/02/09 | 5,480 | 5,610 | 5,450 | 5,600 | 1,624,100 |
| 2018/02/08 | 5,690 | 5,730 | 5,590 | 5,700 | 1,146,700 |
| 2018/02/07 | 5,590 | 5,630 | 5,460 | 5,490 | 1,380,600 |
| 2018/02/06 | 5,590 | 5,610 | 5,350 | 5,490 | 2,077,900 |
| 2018/02/05 | 5,910 | 5,920 | 5,760 | 5,790 | 960,100 |
| 2018/02/02 | 6,000 | 6,040 | 5,930 | 6,000 | 805,000 |
| 2018/02/01 | 5,920 | 6,170 | 5,800 | 6,090 | 1,416,000 |
| 2018/01/31 | 6,210 | 6,300 | 6,170 | 6,240 | 768,500 |
| 2018/01/30 | 6,170 | 6,190 | 6,100 | 6,120 | 538,500 |
| 2018/01/29 | 6,250 | 6,280 | 6,190 | 6,210 | 473,800 |
| 2018/01/26 | 6,180 | 6,280 | 6,180 | 6,220 | 528,200 |
| 2018/01/25 | 6,190 | 6,230 | 6,140 | 6,140 | 457,100 |
| 2018/01/24 | 6,290 | 6,330 | 6,250 | 6,270 | 408,400 |
| 2018/01/23 | 6,190 | 6,400 | 6,180 | 6,370 | 558,500 |
| 2018/01/22 | 6,220 | 6,240 | 6,130 | 6,150 | 332,300 |
| 2018/01/19 | 6,260 | 6,310 | 6,210 | 6,220 | 499,100 |
| 2018/01/18 | 6,410 | 6,450 | 6,180 | 6,230 | 905,500 |
| 2018/01/17 | 6,260 | 6,350 | 6,250 | 6,310 | 564,800 |
| 2018/01/16 | 6,250 | 6,330 | 6,230 | 6,320 | 338,600 |
| 2018/01/15 | 6,260 | 6,300 | 6,200 | 6,220 | 630,500 |
| 2018/01/12 | 6,350 | 6,370 | 6,240 | 6,270 | 908,200 |
| 2018/01/11 | 6,400 | 6,440 | 6,330 | 6,380 | 418,700 |
| 2018/01/10 | 6,410 | 6,430 | 6,370 | 6,370 | 322,400 |
| 2018/01/09 | 6,400 | 6,480 | 6,360 | 6,470 | 602,500 |
| 2018/01/05 | 6,400 | 6,410 | 6,310 | 6,370 | 494,200 |
| 2018/01/04 | 6,300 | 6,380 | 6,250 | 6,370 | 797,600 |