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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,515 | 4,530 | 4,475 | 4,485 | 660,300 |
| 2019/12/27 | 4,520 | 4,550 | 4,500 | 4,500 | 318,900 |
| 2019/12/26 | 4,510 | 4,545 | 4,505 | 4,535 | 250,100 |
| 2019/12/25 | 4,565 | 4,565 | 4,515 | 4,540 | 247,700 |
| 2019/12/24 | 4,535 | 4,570 | 4,535 | 4,555 | 366,900 |
| 2019/12/23 | 4,515 | 4,570 | 4,515 | 4,540 | 302,800 |
| 2019/12/20 | 4,475 | 4,515 | 4,450 | 4,500 | 585,500 |
| 2019/12/19 | 4,485 | 4,500 | 4,430 | 4,435 | 402,700 |
| 2019/12/18 | 4,560 | 4,570 | 4,500 | 4,515 | 417,700 |
| 2019/12/17 | 4,505 | 4,610 | 4,485 | 4,560 | 849,200 |
| 2019/12/16 | 4,600 | 4,610 | 4,455 | 4,470 | 1,124,900 |
| 2019/12/13 | 4,615 | 4,630 | 4,540 | 4,595 | 1,408,800 |
| 2019/12/12 | 4,745 | 4,755 | 4,595 | 4,610 | 965,500 |
| 2019/12/11 | 4,870 | 4,890 | 4,765 | 4,780 | 497,300 |
| 2019/12/10 | 4,735 | 4,860 | 4,735 | 4,850 | 585,300 |
| 2019/12/09 | 4,760 | 4,775 | 4,705 | 4,730 | 451,700 |
| 2019/12/06 | 4,850 | 4,850 | 4,745 | 4,750 | 352,400 |
| 2019/12/05 | 4,865 | 4,870 | 4,780 | 4,800 | 401,800 |
| 2019/12/04 | 4,795 | 4,830 | 4,785 | 4,810 | 639,600 |
| 2019/12/03 | 4,805 | 4,840 | 4,770 | 4,780 | 446,800 |
| 2019/12/02 | 4,855 | 4,900 | 4,845 | 4,860 | 281,000 |
| 2019/11/29 | 4,895 | 4,960 | 4,810 | 4,820 | 757,500 |
| 2019/11/28 | 4,850 | 4,860 | 4,805 | 4,825 | 418,000 |
| 2019/11/27 | 4,880 | 4,880 | 4,840 | 4,870 | 337,800 |
| 2019/11/26 | 4,910 | 4,920 | 4,835 | 4,850 | 612,700 |
| 2019/11/25 | 4,860 | 4,905 | 4,840 | 4,900 | 504,600 |
| 2019/11/22 | 4,755 | 4,855 | 4,750 | 4,835 | 569,800 |
| 2019/11/21 | 4,850 | 4,855 | 4,710 | 4,750 | 629,500 |
| 2019/11/20 | 4,835 | 4,905 | 4,835 | 4,880 | 399,200 |
| 2019/11/19 | 4,880 | 4,920 | 4,810 | 4,820 | 442,500 |
| 2019/11/18 | 4,810 | 4,840 | 4,790 | 4,840 | 529,400 |
| 2019/11/15 | 4,750 | 4,850 | 4,745 | 4,835 | 829,000 |
| 2019/11/14 | 4,725 | 4,745 | 4,705 | 4,720 | 404,600 |
| 2019/11/13 | 4,690 | 4,740 | 4,665 | 4,725 | 548,100 |
| 2019/11/12 | 4,685 | 4,745 | 4,670 | 4,700 | 600,200 |
| 2019/11/11 | 4,670 | 4,725 | 4,635 | 4,635 | 585,900 |
| 2019/11/08 | 4,625 | 4,655 | 4,585 | 4,635 | 1,129,700 |
| 2019/11/07 | 4,570 | 4,635 | 4,565 | 4,590 | 1,049,500 |
| 2019/11/06 | 4,760 | 4,780 | 4,705 | 4,710 | 904,100 |
| 2019/11/05 | 4,950 | 4,950 | 4,670 | 4,700 | 1,718,100 |
| 2019/11/01 | 4,905 | 5,100 | 4,820 | 5,090 | 1,144,400 |
| 2019/10/31 | 4,795 | 4,810 | 4,745 | 4,770 | 919,100 |
| 2019/10/30 | 4,790 | 4,845 | 4,755 | 4,760 | 1,245,400 |
| 2019/10/29 | 4,915 | 4,920 | 4,810 | 4,815 | 735,300 |
| 2019/10/28 | 4,905 | 4,905 | 4,870 | 4,890 | 395,000 |
| 2019/10/25 | 4,950 | 4,970 | 4,930 | 4,940 | 464,300 |
| 2019/10/24 | 4,950 | 4,980 | 4,925 | 4,970 | 404,800 |
| 2019/10/23 | 4,935 | 4,970 | 4,885 | 4,925 | 517,300 |
| 2019/10/21 | 4,895 | 4,965 | 4,895 | 4,910 | 354,900 |
| 2019/10/18 | 4,900 | 4,940 | 4,865 | 4,880 | 456,200 |
| 2019/10/17 | 4,955 | 4,985 | 4,920 | 4,930 | 507,500 |
| 2019/10/16 | 5,040 | 5,040 | 4,950 | 4,975 | 581,900 |
| 2019/10/15 | 5,040 | 5,040 | 4,980 | 5,000 | 464,800 |
| 2019/10/11 | 5,110 | 5,120 | 4,970 | 5,020 | 561,300 |
| 2019/10/10 | 5,140 | 5,150 | 5,050 | 5,060 | 302,900 |
| 2019/10/09 | 5,140 | 5,190 | 5,100 | 5,140 | 329,500 |
| 2019/10/08 | 5,100 | 5,140 | 5,060 | 5,090 | 391,400 |
| 2019/10/07 | 5,000 | 5,050 | 4,960 | 5,010 | 290,300 |
| 2019/10/04 | 4,995 | 5,060 | 4,995 | 5,010 | 356,400 |
| 2019/10/03 | 4,980 | 5,030 | 4,955 | 5,000 | 580,600 |
| 2019/10/02 | 5,130 | 5,180 | 5,060 | 5,070 | 350,600 |
| 2019/10/01 | 5,210 | 5,240 | 5,110 | 5,120 | 505,400 |
| 2019/09/30 | 5,160 | 5,230 | 5,140 | 5,220 | 650,100 |
| 2019/09/27 | 5,200 | 5,200 | 5,090 | 5,150 | 531,600 |
| 2019/09/26 | 5,180 | 5,270 | 5,160 | 5,260 | 535,700 |
| 2019/09/25 | 5,160 | 5,200 | 5,110 | 5,200 | 462,300 |
| 2019/09/24 | 5,160 | 5,220 | 5,150 | 5,190 | 432,800 |
| 2019/09/20 | 5,080 | 5,160 | 5,050 | 5,160 | 551,400 |
| 2019/09/19 | 5,060 | 5,100 | 5,000 | 5,020 | 305,000 |
| 2019/09/18 | 4,960 | 5,060 | 4,960 | 5,010 | 417,800 |
| 2019/09/17 | 4,960 | 4,985 | 4,905 | 4,970 | 504,700 |
| 2019/09/13 | 4,945 | 4,970 | 4,880 | 4,945 | 1,230,800 |
| 2019/09/12 | 4,980 | 4,985 | 4,870 | 4,875 | 746,000 |
| 2019/09/11 | 4,880 | 4,960 | 4,780 | 4,920 | 579,600 |
| 2019/09/10 | 5,060 | 5,060 | 4,875 | 4,880 | 653,000 |
| 2019/09/09 | 5,060 | 5,120 | 5,050 | 5,110 | 516,500 |
| 2019/09/06 | 4,985 | 5,040 | 4,955 | 5,030 | 634,100 |
| 2019/09/05 | 4,880 | 4,990 | 4,870 | 4,970 | 794,900 |
| 2019/09/04 | 4,875 | 4,890 | 4,785 | 4,825 | 411,400 |
| 2019/09/03 | 4,865 | 4,865 | 4,815 | 4,855 | 371,600 |
| 2019/09/02 | 4,815 | 4,845 | 4,805 | 4,830 | 403,400 |
| 2019/08/30 | 4,815 | 4,835 | 4,765 | 4,815 | 622,200 |
| 2019/08/29 | 4,740 | 4,775 | 4,690 | 4,745 | 442,100 |
| 2019/08/28 | 4,675 | 4,745 | 4,675 | 4,735 | 443,000 |
| 2019/08/27 | 4,680 | 4,725 | 4,665 | 4,690 | 313,400 |
| 2019/08/26 | 4,600 | 4,670 | 4,585 | 4,645 | 537,800 |
| 2019/08/23 | 4,595 | 4,675 | 4,580 | 4,670 | 320,000 |
| 2019/08/22 | 4,660 | 4,680 | 4,615 | 4,625 | 382,700 |
| 2019/08/21 | 4,580 | 4,640 | 4,575 | 4,615 | 386,100 |
| 2019/08/20 | 4,555 | 4,630 | 4,555 | 4,585 | 495,300 |
| 2019/08/19 | 4,505 | 4,545 | 4,500 | 4,510 | 390,100 |
| 2019/08/16 | 4,345 | 4,465 | 4,345 | 4,445 | 446,100 |
| 2019/08/15 | 4,420 | 4,430 | 4,365 | 4,390 | 549,300 |
| 2019/08/14 | 4,435 | 4,465 | 4,405 | 4,445 | 563,200 |
| 2019/08/13 | 4,415 | 4,465 | 4,385 | 4,410 | 639,000 |
| 2019/08/09 | 4,465 | 4,525 | 4,435 | 4,460 | 768,400 |
| 2019/08/08 | 4,465 | 4,510 | 4,455 | 4,455 | 529,600 |
| 2019/08/07 | 4,520 | 4,580 | 4,485 | 4,490 | 677,200 |
| 2019/08/06 | 4,615 | 4,615 | 4,460 | 4,535 | 1,044,900 |
| 2019/08/05 | 4,635 | 4,795 | 4,625 | 4,720 | 1,023,100 |
| 2019/08/02 | 4,505 | 4,675 | 4,490 | 4,650 | 1,549,900 |
| 2019/08/01 | 4,655 | 4,665 | 4,515 | 4,570 | 801,600 |
| 2019/07/31 | 4,555 | 4,645 | 4,545 | 4,640 | 625,800 |
| 2019/07/30 | 4,590 | 4,630 | 4,575 | 4,605 | 359,600 |
| 2019/07/29 | 4,560 | 4,605 | 4,535 | 4,570 | 436,500 |
| 2019/07/26 | 4,570 | 4,590 | 4,535 | 4,550 | 459,700 |
| 2019/07/25 | 4,520 | 4,565 | 4,485 | 4,520 | 602,800 |
| 2019/07/24 | 4,605 | 4,610 | 4,565 | 4,570 | 477,900 |
| 2019/07/23 | 4,610 | 4,660 | 4,600 | 4,620 | 239,900 |
| 2019/07/22 | 4,655 | 4,665 | 4,605 | 4,620 | 357,500 |
| 2019/07/19 | 4,635 | 4,700 | 4,620 | 4,690 | 344,400 |
| 2019/07/18 | 4,715 | 4,755 | 4,625 | 4,645 | 512,100 |
| 2019/07/17 | 4,770 | 4,775 | 4,720 | 4,745 | 309,200 |
| 2019/07/16 | 4,820 | 4,830 | 4,755 | 4,790 | 286,200 |
| 2019/07/12 | 4,955 | 4,960 | 4,850 | 4,855 | 380,100 |
| 2019/07/11 | 4,890 | 4,935 | 4,850 | 4,930 | 336,800 |
| 2019/07/10 | 4,885 | 4,950 | 4,870 | 4,895 | 526,700 |
| 2019/07/09 | 4,850 | 4,875 | 4,815 | 4,850 | 469,000 |
| 2019/07/08 | 4,865 | 4,895 | 4,805 | 4,815 | 520,900 |
| 2019/07/05 | 4,915 | 4,925 | 4,885 | 4,900 | 321,000 |
| 2019/07/04 | 4,965 | 4,980 | 4,885 | 4,910 | 416,300 |
| 2019/07/03 | 4,985 | 5,060 | 4,925 | 4,960 | 764,900 |
| 2019/07/02 | 5,080 | 5,120 | 5,050 | 5,080 | 493,100 |
| 2019/07/01 | 5,080 | 5,140 | 5,050 | 5,130 | 397,600 |
| 2019/06/28 | 5,040 | 5,080 | 5,010 | 5,050 | 532,300 |
| 2019/06/27 | 5,050 | 5,090 | 5,040 | 5,070 | 303,100 |
| 2019/06/26 | 5,050 | 5,100 | 5,030 | 5,100 | 274,400 |
| 2019/06/25 | 5,100 | 5,140 | 5,060 | 5,090 | 252,500 |
| 2019/06/24 | 5,100 | 5,130 | 5,060 | 5,120 | 173,800 |
| 2019/06/21 | 5,090 | 5,180 | 5,040 | 5,130 | 653,100 |
| 2019/06/20 | 5,060 | 5,140 | 5,050 | 5,110 | 353,400 |
| 2019/06/19 | 5,060 | 5,080 | 5,010 | 5,010 | 349,100 |
| 2019/06/18 | 5,160 | 5,160 | 5,050 | 5,050 | 273,300 |
| 2019/06/17 | 5,150 | 5,170 | 5,100 | 5,130 | 264,800 |
| 2019/06/14 | 5,190 | 5,190 | 5,130 | 5,150 | 610,900 |
| 2019/06/13 | 5,110 | 5,150 | 5,080 | 5,120 | 245,300 |
| 2019/06/12 | 5,100 | 5,160 | 5,100 | 5,110 | 457,000 |
| 2019/06/11 | 5,120 | 5,130 | 5,050 | 5,050 | 194,400 |
| 2019/06/10 | 5,190 | 5,190 | 5,100 | 5,140 | 492,100 |
| 2019/06/07 | 5,120 | 5,170 | 5,090 | 5,130 | 231,200 |
| 2019/06/06 | 5,050 | 5,160 | 5,030 | 5,100 | 411,200 |
| 2019/06/05 | 5,050 | 5,070 | 4,965 | 5,020 | 459,400 |
| 2019/06/04 | 5,170 | 5,170 | 5,020 | 5,050 | 535,700 |
| 2019/06/03 | 5,070 | 5,180 | 5,050 | 5,180 | 435,800 |
| 2019/05/31 | 5,110 | 5,170 | 5,070 | 5,120 | 496,500 |
| 2019/05/30 | 5,150 | 5,170 | 5,110 | 5,160 | 314,700 |
| 2019/05/29 | 5,100 | 5,180 | 5,090 | 5,140 | 395,800 |
| 2019/05/28 | 5,160 | 5,170 | 5,050 | 5,120 | 733,900 |
| 2019/05/27 | 5,230 | 5,230 | 5,130 | 5,170 | 191,100 |
| 2019/05/24 | 5,240 | 5,250 | 5,110 | 5,190 | 510,800 |
| 2019/05/23 | 5,170 | 5,250 | 5,170 | 5,230 | 422,900 |
| 2019/05/22 | 5,090 | 5,170 | 5,070 | 5,160 | 358,800 |
| 2019/05/21 | 5,110 | 5,140 | 5,020 | 5,050 | 360,700 |
| 2019/05/20 | 5,000 | 5,140 | 5,000 | 5,110 | 408,900 |
| 2019/05/17 | 4,845 | 5,020 | 4,845 | 4,975 | 466,800 |
| 2019/05/16 | 4,835 | 4,850 | 4,785 | 4,795 | 536,800 |
| 2019/05/15 | 4,905 | 4,915 | 4,800 | 4,850 | 554,800 |
| 2019/05/14 | 5,000 | 5,020 | 4,890 | 4,895 | 545,400 |
| 2019/05/13 | 4,960 | 5,060 | 4,950 | 5,040 | 335,200 |
| 2019/05/10 | 4,845 | 5,020 | 4,800 | 4,980 | 793,500 |
| 2019/05/09 | 4,885 | 4,910 | 4,815 | 4,845 | 402,400 |
| 2019/05/08 | 4,910 | 4,960 | 4,880 | 4,930 | 434,200 |
| 2019/05/07 | 5,000 | 5,040 | 4,920 | 4,930 | 554,900 |
| 2019/04/26 | 5,080 | 5,110 | 5,040 | 5,060 | 302,800 |
| 2019/04/25 | 5,060 | 5,150 | 5,060 | 5,120 | 327,200 |
| 2019/04/24 | 5,080 | 5,130 | 5,050 | 5,090 | 441,000 |
| 2019/04/23 | 5,090 | 5,100 | 5,010 | 5,030 | 360,600 |
| 2019/04/22 | 4,975 | 5,070 | 4,970 | 5,060 | 333,500 |
| 2019/04/19 | 4,910 | 4,990 | 4,900 | 4,955 | 488,800 |
| 2019/04/18 | 4,895 | 4,910 | 4,795 | 4,810 | 362,700 |
| 2019/04/17 | 4,845 | 4,905 | 4,820 | 4,875 | 403,700 |
| 2019/04/16 | 4,850 | 4,900 | 4,850 | 4,875 | 355,400 |
| 2019/04/15 | 4,835 | 4,885 | 4,810 | 4,870 | 293,600 |
| 2019/04/12 | 4,810 | 4,815 | 4,730 | 4,800 | 604,800 |
| 2019/04/11 | 4,735 | 4,780 | 4,730 | 4,755 | 436,100 |
| 2019/04/10 | 4,800 | 4,835 | 4,740 | 4,755 | 408,900 |
| 2019/04/09 | 4,865 | 4,885 | 4,845 | 4,850 | 290,000 |
| 2019/04/08 | 4,960 | 4,960 | 4,860 | 4,865 | 401,600 |
| 2019/04/05 | 4,915 | 4,945 | 4,885 | 4,905 | 431,000 |
| 2019/04/04 | 4,850 | 4,895 | 4,840 | 4,880 | 357,100 |
| 2019/04/03 | 4,800 | 4,875 | 4,760 | 4,855 | 645,100 |
| 2019/04/02 | 4,895 | 4,895 | 4,825 | 4,835 | 555,400 |
| 2019/04/01 | 4,865 | 4,895 | 4,815 | 4,850 | 608,800 |
| 2019/03/29 | 4,870 | 4,880 | 4,795 | 4,805 | 610,100 |
| 2019/03/28 | 4,880 | 4,895 | 4,825 | 4,865 | 645,400 |
| 2019/03/27 | 4,885 | 4,945 | 4,880 | 4,925 | 616,300 |
| 2019/03/26 | 4,850 | 4,905 | 4,845 | 4,885 | 687,300 |
| 2019/03/25 | 4,840 | 4,850 | 4,800 | 4,850 | 612,100 |
| 2019/03/22 | 4,870 | 4,910 | 4,830 | 4,905 | 543,400 |
| 2019/03/20 | 4,730 | 4,815 | 4,715 | 4,810 | 571,300 |
| 2019/03/19 | 4,825 | 4,845 | 4,745 | 4,750 | 447,600 |
| 2019/03/18 | 4,800 | 4,865 | 4,800 | 4,855 | 328,900 |
| 2019/03/15 | 4,800 | 4,805 | 4,745 | 4,765 | 535,800 |
| 2019/03/14 | 4,755 | 4,760 | 4,720 | 4,740 | 499,000 |
| 2019/03/13 | 4,685 | 4,735 | 4,680 | 4,720 | 421,000 |
| 2019/03/12 | 4,615 | 4,730 | 4,615 | 4,720 | 657,600 |
| 2019/03/11 | 4,560 | 4,575 | 4,480 | 4,545 | 403,400 |
| 2019/03/08 | 4,680 | 4,690 | 4,580 | 4,600 | 1,097,700 |
| 2019/03/07 | 4,670 | 4,700 | 4,650 | 4,695 | 647,800 |
| 2019/03/06 | 4,675 | 4,710 | 4,665 | 4,695 | 358,500 |
| 2019/03/05 | 4,655 | 4,675 | 4,645 | 4,665 | 223,800 |
| 2019/03/04 | 4,705 | 4,710 | 4,665 | 4,670 | 427,600 |
| 2019/03/01 | 4,610 | 4,715 | 4,610 | 4,690 | 495,300 |
| 2019/02/28 | 4,610 | 4,620 | 4,560 | 4,595 | 473,700 |
| 2019/02/27 | 4,565 | 4,610 | 4,565 | 4,580 | 511,700 |
| 2019/02/26 | 4,595 | 4,595 | 4,480 | 4,515 | 389,500 |
| 2019/02/25 | 4,550 | 4,610 | 4,530 | 4,565 | 491,400 |
| 2019/02/22 | 4,475 | 4,520 | 4,455 | 4,505 | 464,100 |
| 2019/02/21 | 4,420 | 4,465 | 4,380 | 4,445 | 454,600 |
| 2019/02/20 | 4,485 | 4,510 | 4,425 | 4,455 | 443,400 |
| 2019/02/19 | 4,505 | 4,535 | 4,470 | 4,505 | 400,800 |
| 2019/02/18 | 4,550 | 4,550 | 4,455 | 4,515 | 380,600 |
| 2019/02/15 | 4,435 | 4,545 | 4,360 | 4,430 | 765,700 |
| 2019/02/14 | 4,495 | 4,560 | 4,465 | 4,470 | 451,100 |
| 2019/02/13 | 4,400 | 4,515 | 4,395 | 4,470 | 614,700 |
| 2019/02/12 | 4,325 | 4,425 | 4,325 | 4,385 | 652,900 |
| 2019/02/08 | 4,340 | 4,405 | 4,300 | 4,325 | 894,400 |
| 2019/02/07 | 4,570 | 4,580 | 4,405 | 4,410 | 591,600 |
| 2019/02/06 | 4,620 | 4,640 | 4,565 | 4,610 | 408,700 |
| 2019/02/05 | 4,610 | 4,640 | 4,570 | 4,590 | 476,000 |
| 2019/02/04 | 4,665 | 4,715 | 4,580 | 4,590 | 750,300 |
| 2019/02/01 | 4,700 | 4,770 | 4,560 | 4,605 | 1,141,900 |
| 2019/01/31 | 5,090 | 5,090 | 4,985 | 5,010 | 439,900 |
| 2019/01/30 | 5,060 | 5,070 | 5,010 | 5,030 | 385,200 |
| 2019/01/29 | 5,020 | 5,070 | 4,985 | 5,070 | 484,400 |
| 2019/01/28 | 5,080 | 5,080 | 5,000 | 5,020 | 301,900 |
| 2019/01/25 | 5,020 | 5,120 | 5,020 | 5,100 | 366,400 |
| 2019/01/24 | 5,050 | 5,050 | 5,000 | 5,050 | 222,400 |
| 2019/01/23 | 5,000 | 5,080 | 4,990 | 5,080 | 421,800 |
| 2019/01/22 | 5,010 | 5,030 | 4,980 | 5,030 | 396,900 |
| 2019/01/21 | 5,080 | 5,080 | 4,945 | 4,955 | 355,300 |
| 2019/01/18 | 5,020 | 5,050 | 5,000 | 5,030 | 363,400 |
| 2019/01/17 | 4,995 | 5,040 | 4,940 | 4,965 | 369,100 |
| 2019/01/16 | 5,040 | 5,080 | 4,975 | 4,990 | 377,400 |
| 2019/01/15 | 4,855 | 4,970 | 4,855 | 4,970 | 433,600 |
| 2019/01/11 | 4,905 | 4,945 | 4,860 | 4,880 | 747,600 |
| 2019/01/10 | 4,945 | 4,950 | 4,835 | 4,895 | 492,300 |
| 2019/01/09 | 4,960 | 5,040 | 4,950 | 4,980 | 370,200 |
| 2019/01/08 | 4,885 | 4,945 | 4,840 | 4,915 | 913,900 |
| 2019/01/07 | 4,860 | 4,905 | 4,820 | 4,825 | 611,200 |
| 2019/01/04 | 4,665 | 4,750 | 4,555 | 4,750 | 735,200 |