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 |
|---|---|---|---|---|---|
| 1989/12/29 | 8,160 | 8,300 | 7,990 | 8,260 | 155,000 |
| 1989/12/28 | 8,100 | 8,200 | 8,010 | 8,060 | 232,000 |
| 1989/12/27 | 7,590 | 8,000 | 7,580 | 7,900 | 209,000 |
| 1989/12/26 | 7,560 | 7,600 | 7,510 | 7,510 | 62,000 |
| 1989/12/25 | 7,620 | 7,620 | 7,540 | 7,550 | 34,000 |
| 1989/12/22 | 7,590 | 7,650 | 7,540 | 7,600 | 35,000 |
| 1989/12/21 | 7,550 | 7,550 | 7,530 | 7,550 | 44,000 |
| 1989/12/20 | 7,520 | 7,590 | 7,500 | 7,520 | 21,000 |
| 1989/12/19 | 7,700 | 7,700 | 7,510 | 7,520 | 52,000 |
| 1989/12/18 | 7,760 | 7,780 | 7,610 | 7,700 | 60,000 |
| 1989/12/15 | 7,650 | 7,750 | 7,650 | 7,750 | 28,000 |
| 1989/12/14 | 7,800 | 7,800 | 7,700 | 7,700 | 34,000 |
| 1989/12/13 | 7,610 | 7,700 | 7,610 | 7,700 | 43,000 |
| 1989/12/12 | 7,620 | 7,620 | 7,530 | 7,530 | 29,000 |
| 1989/12/11 | 7,620 | 7,620 | 7,520 | 7,530 | 39,000 |
| 1989/12/08 | 7,750 | 7,750 | 7,610 | 7,620 | 47,000 |
| 1989/12/07 | 7,610 | 7,760 | 7,610 | 7,730 | 40,000 |
| 1989/12/06 | 7,300 | 7,580 | 7,300 | 7,580 | 25,000 |
| 1989/12/05 | 7,350 | 7,400 | 7,300 | 7,300 | 107,000 |
| 1989/12/04 | 7,440 | 7,450 | 7,300 | 7,450 | 9,000 |
| 1989/12/01 | 7,360 | 7,450 | 7,250 | 7,450 | 18,000 |
| 1989/11/30 | 7,070 | 7,350 | 7,070 | 7,340 | 24,000 |
| 1989/11/29 | 7,220 | 7,220 | 7,100 | 7,150 | 31,000 |
| 1989/11/28 | 7,300 | 7,300 | 7,200 | 7,210 | 11,000 |
| 1989/11/27 | 7,350 | 7,450 | 7,350 | 7,450 | 19,000 |
| 1989/11/24 | 7,400 | 7,500 | 7,350 | 7,500 | 6,000 |
| 1989/11/22 | 7,550 | 7,600 | 7,450 | 7,500 | 46,000 |
| 1989/11/21 | 7,540 | 7,600 | 7,500 | 7,500 | 40,000 |
| 1989/11/20 | 7,600 | 7,620 | 7,530 | 7,530 | 24,000 |
| 1989/11/17 | 7,530 | 7,540 | 7,450 | 7,520 | 21,000 |
| 1989/11/16 | 7,510 | 7,550 | 7,410 | 7,510 | 16,000 |
| 1989/11/15 | 7,830 | 7,830 | 7,700 | 7,700 | 8,000 |
| 1989/11/14 | 7,880 | 7,900 | 7,800 | 7,870 | 54,000 |
| 1989/11/13 | 7,700 | 7,900 | 7,700 | 7,860 | 87,000 |
| 1989/11/10 | 7,820 | 7,820 | 7,550 | 7,700 | 23,000 |
| 1989/11/09 | 7,880 | 8,000 | 7,780 | 7,800 | 42,000 |
| 1989/11/08 | 7,490 | 7,800 | 7,450 | 7,780 | 75,000 |
| 1989/11/07 | 7,370 | 7,380 | 7,300 | 7,350 | 44,000 |
| 1989/11/06 | 7,400 | 7,490 | 7,350 | 7,400 | 44,000 |
| 1989/11/02 | 7,400 | 7,410 | 7,260 | 7,380 | 31,000 |
| 1989/11/01 | 7,470 | 7,470 | 7,200 | 7,200 | 48,000 |
| 1989/10/31 | 6,870 | 7,510 | 6,870 | 7,490 | 141,000 |
| 1989/10/30 | 7,150 | 7,150 | 6,750 | 6,860 | 28,000 |
| 1989/10/27 | 7,290 | 7,300 | 6,900 | 7,160 | 79,000 |
| 1989/10/26 | 7,600 | 7,700 | 7,190 | 7,190 | 64,000 |
| 1989/10/25 | 7,780 | 7,810 | 7,610 | 7,700 | 59,000 |
| 1989/10/24 | 7,860 | 7,990 | 7,860 | 7,980 | 63,000 |
| 1989/10/23 | 8,310 | 8,350 | 8,160 | 8,160 | 56,000 |
| 1989/10/20 | 7,830 | 8,110 | 7,800 | 8,110 | 53,000 |
| 1989/10/19 | 7,910 | 7,910 | 7,800 | 7,850 | 77,000 |
| 1989/10/18 | 8,110 | 8,110 | 7,700 | 7,910 | 105,000 |
| 1989/10/17 | 8,460 | 8,460 | 8,100 | 8,180 | 222,000 |
| 1989/10/16 | 8,400 | 8,500 | 8,130 | 8,170 | 198,000 |
| 1989/10/13 | 7,940 | 8,600 | 7,900 | 8,600 | 372,000 |
| 1989/10/12 | 8,000 | 8,100 | 7,810 | 7,810 | 163,000 |
| 1989/10/11 | 8,000 | 8,100 | 7,900 | 8,100 | 90,000 |
| 1989/10/09 | 8,100 | 8,390 | 8,100 | 8,290 | 182,000 |
| 1989/10/06 | 8,090 | 8,100 | 7,900 | 8,100 | 329,000 |
| 1989/10/05 | 7,400 | 8,000 | 7,300 | 7,890 | 362,000 |
| 1989/10/04 | 7,200 | 7,450 | 7,200 | 7,300 | 224,000 |
| 1989/10/03 | 7,000 | 7,150 | 6,980 | 7,100 | 238,000 |
| 1989/10/02 | 7,050 | 7,210 | 6,750 | 6,840 | 359,000 |
| 1989/09/29 | 7,010 | 7,010 | 7,010 | 7,010 | 673,999 |
| 1989/09/28 | 5,900 | 6,160 | 5,860 | 6,010 | 304,000 |
| 1989/09/27 | 5,880 | 5,940 | 5,700 | 5,800 | 336,000 |
| 1989/09/26 | 5,930 | 5,930 | 5,750 | 5,850 | 307,000 |
| 1989/09/25 | 5,900 | 5,940 | 5,780 | 5,860 | 240,000 |
| 1989/09/22 | 5,690 | 5,900 | 5,610 | 5,760 | 407,000 |
| 1989/09/21 | 5,250 | 5,600 | 5,250 | 5,590 | 300,000 |
| 1989/09/20 | 5,090 | 5,300 | 5,050 | 5,300 | 240,000 |
| 1989/09/19 | 5,090 | 5,100 | 5,020 | 5,100 | 70,000 |
| 1989/09/18 | 5,370 | 5,370 | 5,120 | 5,120 | 114,000 |
| 1989/09/14 | 5,190 | 5,380 | 5,190 | 5,370 | 75,000 |
| 1989/09/13 | 5,300 | 5,310 | 5,100 | 5,290 | 82,000 |
| 1989/09/12 | 5,060 | 5,400 | 5,060 | 5,300 | 172,000 |
| 1989/09/11 | 5,550 | 5,550 | 5,020 | 5,160 | 145,000 |
| 1989/09/08 | 5,950 | 6,000 | 5,490 | 5,580 | 367,000 |
| 1989/09/07 | 5,750 | 5,950 | 5,700 | 5,950 | 577,999 |
| 1989/09/06 | 5,240 | 5,860 | 5,240 | 5,600 | 933,999 |
| 1989/09/05 | 5,150 | 5,170 | 5,060 | 5,100 | 175,000 |
| 1989/09/04 | 5,100 | 5,200 | 5,020 | 5,020 | 156,000 |
| 1989/09/01 | 5,220 | 5,290 | 5,020 | 5,020 | 302,000 |
| 1989/08/31 | 5,060 | 5,290 | 4,900 | 5,120 | 791,999 |
| 1989/08/30 | 4,910 | 5,240 | 4,870 | 5,080 | 878,999 |
| 1989/08/29 | 4,400 | 4,820 | 4,400 | 4,820 | 999,999 |
| 1989/08/28 | 4,330 | 4,440 | 4,310 | 4,320 | 647,999 |
| 1989/08/25 | 4,060 | 4,230 | 4,020 | 4,190 | 220,000 |
| 1989/08/24 | 4,140 | 4,140 | 4,020 | 4,020 | 54,000 |
| 1989/08/23 | 4,150 | 4,150 | 4,090 | 4,090 | 91,000 |
| 1989/08/22 | 4,170 | 4,210 | 4,120 | 4,120 | 83,000 |
| 1989/08/21 | 4,110 | 4,200 | 4,110 | 4,180 | 36,000 |
| 1989/08/18 | 4,150 | 4,180 | 4,100 | 4,100 | 78,000 |
| 1989/08/17 | 4,100 | 4,150 | 4,100 | 4,110 | 51,000 |
| 1989/08/16 | 4,200 | 4,240 | 4,150 | 4,150 | 124,000 |
| 1989/08/15 | 4,150 | 4,250 | 4,100 | 4,150 | 200,000 |
| 1989/08/14 | 4,130 | 4,150 | 4,090 | 4,150 | 95,000 |
| 1989/08/11 | 4,210 | 4,230 | 4,090 | 4,100 | 365,000 |
| 1989/08/10 | 3,990 | 4,270 | 3,950 | 4,150 | 661,999 |
| 1989/08/09 | 4,140 | 4,150 | 3,900 | 3,980 | 622,999 |
| 1989/08/08 | 3,740 | 4,040 | 3,730 | 4,040 | 930,999 |
| 1989/08/07 | 3,510 | 3,540 | 3,480 | 3,540 | 42,000 |
| 1989/08/04 | 3,500 | 3,550 | 3,500 | 3,500 | 14,000 |
| 1989/08/03 | 3,380 | 3,500 | 3,380 | 3,500 | 15,000 |
| 1989/08/02 | 3,450 | 3,500 | 3,400 | 3,400 | 72,000 |
| 1989/08/01 | 3,440 | 3,450 | 3,420 | 3,440 | 18,000 |
| 1989/07/31 | 3,360 | 3,420 | 3,360 | 3,420 | 5,000 |
| 1989/07/28 | 3,350 | 3,390 | 3,310 | 3,350 | 56,000 |
| 1989/07/27 | 3,460 | 3,490 | 3,350 | 3,380 | 88,000 |
| 1989/07/26 | 3,500 | 3,510 | 3,450 | 3,450 | 14,000 |
| 1989/07/25 | 3,510 | 3,590 | 3,500 | 3,510 | 45,000 |
| 1989/07/24 | 3,560 | 3,600 | 3,480 | 3,520 | 38,000 |
| 1989/07/21 | 3,590 | 3,590 | 3,530 | 3,580 | 33,000 |
| 1989/07/20 | 3,600 | 3,600 | 3,550 | 3,550 | 23,000 |
| 1989/07/19 | 3,450 | 3,550 | 3,450 | 3,550 | 15,000 |
| 1989/07/18 | 3,450 | 3,450 | 3,420 | 3,420 | 16,000 |
| 1989/07/17 | 3,470 | 3,480 | 3,470 | 3,480 | 9,000 |
| 1989/07/14 | 3,500 | 3,540 | 3,490 | 3,520 | 28,000 |
| 1989/07/13 | 3,450 | 3,490 | 3,420 | 3,490 | 36,000 |
| 1989/07/12 | 3,500 | 3,520 | 3,450 | 3,450 | 37,000 |
| 1989/07/11 | 3,590 | 3,590 | 3,500 | 3,550 | 31,000 |
| 1989/07/10 | 3,690 | 3,690 | 3,610 | 3,610 | 28,000 |
| 1989/07/07 | 3,650 | 3,750 | 3,650 | 3,660 | 100,000 |
| 1989/07/06 | 3,670 | 3,700 | 3,630 | 3,660 | 88,000 |
| 1989/07/05 | 3,860 | 3,890 | 3,670 | 3,670 | 192,000 |
| 1989/07/04 | 3,670 | 3,840 | 3,650 | 3,720 | 513,999 |
| 1989/07/03 | 3,500 | 3,620 | 3,490 | 3,620 | 216,000 |
| 1989/06/30 | 3,630 | 3,650 | 3,450 | 3,460 | 491,999 |
| 1989/06/29 | 3,450 | 3,660 | 3,450 | 3,650 | 636,999 |
| 1989/06/28 | 3,070 | 3,200 | 3,070 | 3,200 | 104,000 |
| 1989/06/27 | 3,000 | 3,010 | 2,980 | 3,000 | 13,000 |
| 1989/06/26 | 3,010 | 3,070 | 2,960 | 3,000 | 24,000 |
| 1989/06/23 | 3,060 | 3,100 | 3,050 | 3,050 | 20,000 |
| 1989/06/22 | 3,030 | 3,110 | 2,990 | 3,110 | 25,000 |
| 1989/06/21 | 3,060 | 3,090 | 3,000 | 3,030 | 57,000 |
| 1989/06/20 | 3,010 | 3,060 | 3,010 | 3,050 | 15,000 |
| 1989/06/19 | 3,100 | 3,120 | 3,030 | 3,100 | 22,000 |
| 1989/06/16 | 3,110 | 3,140 | 3,100 | 3,120 | 17,000 |
| 1989/06/15 | 3,110 | 3,110 | 3,080 | 3,080 | 18,000 |
| 1989/06/14 | 3,150 | 3,150 | 3,070 | 3,080 | 17,000 |
| 1989/06/13 | 3,180 | 3,220 | 3,150 | 3,150 | 45,000 |
| 1989/06/12 | 3,200 | 3,210 | 3,170 | 3,180 | 19,000 |
| 1989/06/09 | 3,240 | 3,240 | 3,150 | 3,150 | 17,000 |
| 1989/06/08 | 3,140 | 3,230 | 3,140 | 3,230 | 35,000 |
| 1989/06/07 | 3,200 | 3,230 | 3,100 | 3,100 | 18,000 |
| 1989/06/06 | 3,260 | 3,260 | 3,190 | 3,240 | 53,000 |
| 1989/06/05 | 3,200 | 3,340 | 3,200 | 3,300 | 142,000 |
| 1989/06/02 | 3,290 | 3,290 | 3,100 | 3,200 | 79,000 |
| 1989/06/01 | 3,250 | 3,370 | 3,240 | 3,270 | 307,000 |
| 1989/05/31 | 2,980 | 3,150 | 2,980 | 3,150 | 219,000 |
| 1989/05/30 | 2,900 | 2,940 | 2,850 | 2,900 | 39,000 |
| 1989/05/29 | 2,920 | 2,940 | 2,900 | 2,900 | 11,000 |
| 1989/05/26 | 2,990 | 2,990 | 2,910 | 2,910 | 23,000 |
| 1989/05/25 | 3,010 | 3,010 | 2,990 | 3,000 | 48,000 |
| 1989/05/24 | 3,010 | 3,030 | 2,980 | 3,010 | 84,000 |
| 1989/05/23 | 3,080 | 3,120 | 2,970 | 3,000 | 70,000 |
| 1989/05/22 | 2,960 | 3,090 | 2,960 | 3,060 | 94,000 |
| 1989/05/19 | 2,810 | 2,900 | 2,810 | 2,900 | 37,000 |
| 1989/05/18 | 2,800 | 2,840 | 2,800 | 2,830 | 15,000 |
| 1989/05/17 | 2,800 | 2,820 | 2,800 | 2,800 | 15,000 |
| 1989/05/16 | 2,750 | 2,760 | 2,750 | 2,760 | 13,000 |
| 1989/05/15 | 2,740 | 2,750 | 2,730 | 2,750 | 9,000 |
| 1989/05/12 | 2,750 | 2,800 | 2,750 | 2,750 | 30,000 |
| 1989/05/11 | 2,730 | 2,750 | 2,710 | 2,750 | 27,000 |
| 1989/05/10 | 2,700 | 2,750 | 2,700 | 2,700 | 72,000 |
| 1989/05/09 | 2,650 | 2,670 | 2,640 | 2,670 | 19,000 |
| 1989/05/08 | 2,590 | 2,610 | 2,570 | 2,600 | 21,000 |
| 1989/05/02 | 2,600 | 2,610 | 2,560 | 2,560 | 46,000 |
| 1989/05/01 | 2,540 | 2,540 | 2,540 | 2,540 | 13,000 |
| 1989/04/28 | 2,600 | 2,600 | 2,520 | 2,540 | 61,000 |
| 1989/04/27 | 2,650 | 2,660 | 2,590 | 2,590 | 50,000 |
| 1989/04/26 | 2,570 | 2,660 | 2,570 | 2,660 | 24,000 |
| 1989/04/25 | 2,550 | 2,600 | 2,550 | 2,560 | 18,000 |
| 1989/04/24 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 1989/04/21 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 1989/04/20 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1989/04/19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1989/04/18 | 2,580 | 2,580 | 2,520 | 2,540 | 10,000 |
| 1989/04/17 | 2,590 | 2,590 | 2,570 | 2,570 | 9,000 |
| 1989/04/14 | 2,500 | 2,550 | 2,500 | 2,550 | 17,000 |
| 1989/04/13 | 2,460 | 2,500 | 2,460 | 2,500 | 12,000 |
| 1989/04/12 | 2,450 | 2,460 | 2,450 | 2,460 | 6,000 |
| 1989/04/11 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 |
| 1989/04/10 | 2,420 | 2,420 | 2,420 | 2,420 | 39,000 |
| 1989/04/07 | 2,420 | 2,430 | 2,420 | 2,430 | 4,000 |
| 1989/04/06 | 2,440 | 2,450 | 2,350 | 2,430 | 13,000 |
| 1989/04/05 | 2,470 | 2,480 | 2,470 | 2,480 | 8,000 |
| 1989/04/04 | 2,480 | 2,480 | 2,480 | 2,480 | 11,000 |
| 1989/04/03 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 |
| 1989/03/31 | 2,500 | 2,530 | 2,490 | 2,490 | 31,000 |
| 1989/03/30 | 2,450 | 2,500 | 2,450 | 2,500 | 23,000 |
| 1989/03/29 | 2,400 | 2,480 | 2,400 | 2,480 | 15,000 |
| 1989/03/28 | 2,400 | 2,420 | 2,400 | 2,400 | 15,000 |
| 1989/03/27 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 |
| 1989/03/24 | 2,430 | 2,450 | 2,430 | 2,450 | 25,000 |
| 1989/03/23 | 2,400 | 2,450 | 2,350 | 2,400 | 13,000 |
| 1989/03/22 | 2,440 | 2,440 | 2,350 | 2,380 | 24,000 |
| 1989/03/20 | 2,420 | 2,430 | 2,420 | 2,430 | 10,000 |
| 1989/03/17 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 1989/03/16 | 2,430 | 2,440 | 2,430 | 2,430 | 13,000 |
| 1989/03/15 | 2,400 | 2,430 | 2,380 | 2,380 | 11,000 |
| 1989/03/14 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 |
| 1989/03/13 | 2,390 | 2,390 | 2,370 | 2,370 | 2,000 |
| 1989/03/10 | 2,390 | 2,400 | 2,370 | 2,400 | 8,000 |
| 1989/03/09 | 2,390 | 2,390 | 2,380 | 2,380 | 10,000 |
| 1989/03/08 | 2,410 | 2,410 | 2,390 | 2,390 | 29,000 |
| 1989/03/03 | 2,410 | 2,410 | 2,410 | 2,410 | 6,000 |
| 1989/03/02 | 2,450 | 2,500 | 2,420 | 2,500 | 8,000 |
| 1989/03/01 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 |
| 1989/02/28 | 2,510 | 2,510 | 2,460 | 2,500 | 18,000 |
| 1989/02/27 | 2,530 | 2,530 | 2,510 | 2,510 | 3,000 |
| 1989/02/23 | 2,500 | 2,500 | 2,410 | 2,450 | 23,000 |
| 1989/02/22 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1989/02/21 | 2,500 | 2,600 | 2,500 | 2,590 | 6,000 |
| 1989/02/20 | 2,520 | 2,520 | 2,500 | 2,500 | 20,000 |
| 1989/02/17 | 2,550 | 2,550 | 2,510 | 2,510 | 8,000 |
| 1989/02/16 | 2,580 | 2,580 | 2,560 | 2,560 | 11,000 |
| 1989/02/14 | 2,560 | 2,600 | 2,560 | 2,560 | 9,000 |
| 1989/02/13 | 2,650 | 2,650 | 2,600 | 2,600 | 7,000 |
| 1989/02/10 | 2,690 | 2,700 | 2,690 | 2,690 | 19,000 |
| 1989/02/09 | 2,660 | 2,690 | 2,600 | 2,690 | 34,000 |
| 1989/02/08 | 2,680 | 2,700 | 2,650 | 2,650 | 28,000 |
| 1989/02/07 | 2,650 | 2,660 | 2,580 | 2,660 | 14,000 |
| 1989/02/06 | 2,700 | 2,700 | 2,660 | 2,660 | 17,000 |
| 1989/02/03 | 2,710 | 2,710 | 2,700 | 2,700 | 20,000 |
| 1989/02/02 | 2,720 | 2,730 | 2,700 | 2,700 | 41,000 |
| 1989/02/01 | 2,690 | 2,700 | 2,690 | 2,700 | 60,000 |
| 1989/01/31 | 2,650 | 2,650 | 2,590 | 2,650 | 7,000 |
| 1989/01/30 | 2,640 | 2,650 | 2,570 | 2,650 | 16,000 |
| 1989/01/28 | 2,610 | 2,640 | 2,600 | 2,640 | 10,000 |
| 1989/01/27 | 2,600 | 2,650 | 2,580 | 2,600 | 9,000 |
| 1989/01/26 | 2,630 | 2,650 | 2,630 | 2,650 | 6,000 |
| 1989/01/25 | 2,590 | 2,650 | 2,550 | 2,650 | 10,000 |
| 1989/01/23 | 2,560 | 2,560 | 2,550 | 2,550 | 5,000 |
| 1989/01/20 | 2,550 | 2,550 | 2,500 | 2,510 | 13,000 |
| 1989/01/19 | 2,660 | 2,660 | 2,600 | 2,600 | 17,000 |
| 1989/01/18 | 2,650 | 2,650 | 2,650 | 2,650 | 11,000 |
| 1989/01/17 | 2,670 | 2,700 | 2,650 | 2,650 | 9,000 |
| 1989/01/13 | 2,650 | 2,700 | 2,650 | 2,660 | 7,000 |
| 1989/01/12 | 2,700 | 2,700 | 2,650 | 2,650 | 19,000 |
| 1989/01/11 | 2,640 | 2,700 | 2,590 | 2,700 | 17,000 |
| 1989/01/10 | 2,600 | 2,600 | 2,600 | 2,600 | 12,000 |
| 1989/01/09 | 2,590 | 2,600 | 2,590 | 2,600 | 2,000 |
| 1989/01/06 | 2,610 | 2,610 | 2,600 | 2,600 | 5,000 |
| 1989/01/05 | 2,660 | 2,660 | 2,660 | 2,660 | 3,000 |
| 1989/01/04 | 2,660 | 2,680 | 2,660 | 2,660 | 7,000 |