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 |
|---|---|---|---|---|---|
| 1993/12/30 | 3,240 | 3,300 | 3,170 | 3,220 | 45,100 |
| 1993/12/29 | 3,300 | 3,330 | 3,220 | 3,230 | 26,300 |
| 1993/12/28 | 3,240 | 3,320 | 3,220 | 3,250 | 44,900 |
| 1993/12/27 | 3,310 | 3,340 | 3,260 | 3,280 | 30,800 |
| 1993/12/24 | 3,460 | 3,460 | 3,350 | 3,350 | 21,600 |
| 1993/12/22 | 3,400 | 3,490 | 3,360 | 3,410 | 31,200 |
| 1993/12/21 | 3,400 | 3,400 | 3,310 | 3,350 | 59,300 |
| 1993/12/20 | 3,470 | 3,480 | 3,350 | 3,350 | 32,200 |
| 1993/12/17 | 3,640 | 3,650 | 3,540 | 3,550 | 61,800 |
| 1993/12/16 | 3,600 | 3,720 | 3,600 | 3,600 | 109,100 |
| 1993/12/15 | 3,350 | 3,500 | 3,330 | 3,500 | 47,300 |
| 1993/12/14 | 3,430 | 3,430 | 3,350 | 3,350 | 13,200 |
| 1993/12/13 | 3,450 | 3,450 | 3,350 | 3,380 | 18,200 |
| 1993/12/10 | 3,400 | 3,500 | 3,360 | 3,400 | 31,100 |
| 1993/12/09 | 3,450 | 3,480 | 3,360 | 3,400 | 46,300 |
| 1993/12/08 | 3,300 | 3,320 | 3,210 | 3,320 | 20,400 |
| 1993/12/07 | 3,200 | 3,450 | 3,190 | 3,300 | 51,700 |
| 1993/12/06 | 3,500 | 3,500 | 3,300 | 3,300 | 27,900 |
| 1993/12/03 | 3,550 | 3,600 | 3,480 | 3,490 | 37,400 |
| 1993/12/02 | 3,500 | 3,830 | 3,470 | 3,650 | 114,200 |
| 1993/12/01 | 3,120 | 3,460 | 3,100 | 3,400 | 52,900 |
| 1993/11/30 | 2,940 | 3,080 | 2,930 | 3,020 | 65,000 |
| 1993/11/29 | 2,790 | 2,950 | 2,790 | 2,920 | 50,800 |
| 1993/11/26 | 3,310 | 3,410 | 3,080 | 3,080 | 53,500 |
| 1993/11/25 | 3,300 | 3,340 | 3,300 | 3,330 | 23,000 |
| 1993/11/24 | 3,310 | 3,400 | 3,300 | 3,300 | 23,300 |
| 1993/11/22 | 3,410 | 3,410 | 3,300 | 3,330 | 29,400 |
| 1993/11/19 | 3,460 | 3,470 | 3,400 | 3,400 | 33,500 |
| 1993/11/18 | 3,590 | 3,590 | 3,460 | 3,460 | 22,900 |
| 1993/11/17 | 3,530 | 3,560 | 3,500 | 3,520 | 46,700 |
| 1993/11/16 | 3,550 | 3,600 | 3,500 | 3,520 | 38,300 |
| 1993/11/15 | 3,660 | 3,690 | 3,550 | 3,550 | 32,100 |
| 1993/11/12 | 3,530 | 3,630 | 3,530 | 3,590 | 38,000 |
| 1993/11/11 | 3,550 | 3,660 | 3,500 | 3,580 | 59,300 |
| 1993/11/10 | 3,560 | 3,600 | 3,440 | 3,520 | 42,100 |
| 1993/11/09 | 3,770 | 3,770 | 3,560 | 3,600 | 30,700 |
| 1993/11/08 | 3,710 | 3,760 | 3,670 | 3,670 | 39,100 |
| 1993/11/05 | 3,800 | 3,840 | 3,680 | 3,700 | 57,600 |
| 1993/11/04 | 3,930 | 3,930 | 3,800 | 3,800 | 86,100 |
| 1993/11/02 | 3,850 | 3,900 | 3,800 | 3,810 | 65,800 |
| 1993/11/01 | 3,850 | 3,940 | 3,850 | 3,850 | 114,200 |
| 1993/10/29 | 3,730 | 3,830 | 3,730 | 3,800 | 101,800 |
| 1993/10/28 | 3,600 | 3,680 | 3,580 | 3,580 | 105,000 |
| 1993/10/27 | 3,360 | 3,550 | 3,360 | 3,520 | 133,000 |
| 1993/10/26 | 3,450 | 3,500 | 3,280 | 3,310 | 144,000 |
| 1993/10/25 | 3,780 | 3,780 | 3,630 | 3,670 | 94,400 |
| 1993/10/22 | 3,770 | 3,790 | 3,740 | 3,770 | 128,500 |
| 1993/10/21 | 3,890 | 3,900 | 3,730 | 3,740 | 110,200 |
| 1993/10/20 | 3,890 | 3,900 | 3,870 | 3,890 | 57,000 |
| 1993/10/19 | 4,000 | 4,000 | 3,860 | 3,870 | 125,700 |
| 1993/10/18 | 4,090 | 4,130 | 3,980 | 4,000 | 223,100 |
| 1993/10/15 | 3,850 | 4,080 | 3,830 | 4,020 | 337,000 |
| 1993/10/14 | 3,730 | 3,920 | 3,730 | 3,850 | 951,100 |
| 1993/10/13 | 3,930 | 3,930 | 3,930 | 3,930 | 49,900 |
| 1993/10/12 | 4,430 | 4,430 | 4,430 | 4,430 | 23,200 |
| 1993/10/08 | 4,970 | 4,970 | 4,920 | 4,930 | 38,400 |
| 1993/10/07 | 4,940 | 4,980 | 4,910 | 4,920 | 54,200 |
| 1993/10/06 | 4,940 | 4,990 | 4,930 | 4,990 | 41,400 |
| 1993/10/05 | 5,000 | 5,000 | 4,920 | 4,930 | 116,300 |
| 1993/10/04 | 4,980 | 5,140 | 4,910 | 5,050 | 27,100 |
| 1993/10/01 | 5,130 | 5,220 | 5,020 | 5,080 | 119,500 |
| 1993/09/30 | 5,170 | 5,170 | 5,080 | 5,110 | 48,200 |
| 1993/09/29 | 5,290 | 5,290 | 5,120 | 5,170 | 117,800 |
| 1993/09/28 | 5,310 | 5,310 | 5,170 | 5,240 | 292,100 |
| 1993/09/27 | 4,960 | 5,210 | 4,910 | 5,210 | 155,200 |
| 1993/09/24 | 4,790 | 4,820 | 4,720 | 4,720 | 107,000 |
| 1993/09/22 | 4,850 | 4,860 | 4,790 | 4,820 | 77,400 |
| 1993/09/21 | 4,890 | 4,920 | 4,850 | 4,880 | 68,900 |
| 1993/09/20 | 4,990 | 4,990 | 4,890 | 4,890 | 46,000 |
| 1993/09/17 | 4,930 | 4,980 | 4,900 | 4,940 | 70,700 |
| 1993/09/16 | 4,980 | 4,990 | 4,880 | 4,930 | 49,300 |
| 1993/09/14 | 5,030 | 5,090 | 4,980 | 4,990 | 48,400 |
| 1993/09/13 | 5,060 | 5,100 | 5,000 | 5,100 | 43,500 |
| 1993/09/10 | 5,150 | 5,150 | 5,060 | 5,060 | 37,700 |
| 1993/09/09 | 5,060 | 5,100 | 5,000 | 5,090 | 65,200 |
| 1993/09/08 | 5,100 | 5,130 | 5,050 | 5,050 | 59,300 |
| 1993/09/07 | 5,160 | 5,180 | 5,000 | 5,100 | 72,600 |
| 1993/09/06 | 5,160 | 5,250 | 5,150 | 5,150 | 110,800 |
| 1993/09/03 | 5,300 | 5,310 | 5,100 | 5,150 | 124,000 |
| 1993/09/02 | 5,290 | 5,340 | 5,280 | 5,300 | 75,600 |
| 1993/09/01 | 5,300 | 5,340 | 5,270 | 5,290 | 60,500 |
| 1993/08/31 | 5,340 | 5,350 | 5,230 | 5,300 | 84,300 |
| 1993/08/30 | 5,400 | 5,410 | 5,340 | 5,340 | 83,800 |
| 1993/08/27 | 5,230 | 5,350 | 5,160 | 5,340 | 182,800 |
| 1993/08/26 | 5,040 | 5,140 | 5,040 | 5,140 | 60,800 |
| 1993/08/25 | 4,960 | 5,040 | 4,960 | 5,000 | 90,900 |
| 1993/08/24 | 4,870 | 4,990 | 4,860 | 4,960 | 46,800 |
| 1993/08/23 | 4,880 | 4,920 | 4,820 | 4,920 | 46,700 |
| 1993/08/20 | 4,900 | 4,970 | 4,870 | 4,930 | 91,600 |
| 1993/08/19 | 4,820 | 4,970 | 4,820 | 4,890 | 77,000 |
| 1993/08/18 | 4,920 | 4,950 | 4,820 | 4,870 | 188,300 |
| 1993/08/17 | 5,070 | 5,110 | 4,970 | 4,970 | 85,800 |
| 1993/08/16 | 5,120 | 5,150 | 5,090 | 5,110 | 57,500 |
| 1993/08/13 | 5,180 | 5,190 | 5,120 | 5,120 | 117,200 |
| 1993/08/12 | 5,290 | 5,290 | 5,050 | 5,190 | 82,400 |
| 1993/08/11 | 5,260 | 5,300 | 5,250 | 5,250 | 108,300 |
| 1993/08/10 | 5,260 | 5,300 | 5,250 | 5,300 | 64,200 |
| 1993/08/09 | 5,280 | 5,350 | 5,250 | 5,250 | 40,700 |
| 1993/08/06 | 5,400 | 5,400 | 5,300 | 5,300 | 63,100 |
| 1993/08/05 | 5,450 | 5,490 | 5,350 | 5,350 | 100,500 |
| 1993/08/04 | 5,500 | 5,540 | 5,480 | 5,500 | 111,200 |
| 1993/08/03 | 5,440 | 5,540 | 5,430 | 5,480 | 61,800 |
| 1993/08/02 | 5,570 | 5,570 | 5,360 | 5,430 | 88,700 |
| 1993/07/30 | 5,540 | 5,600 | 5,520 | 5,520 | 207,800 |
| 1993/07/29 | 5,570 | 5,570 | 5,480 | 5,500 | 155,600 |
| 1993/07/28 | 5,390 | 5,540 | 5,370 | 5,540 | 251,200 |
| 1993/07/27 | 5,290 | 5,340 | 5,260 | 5,290 | 105,400 |
| 1993/07/26 | 5,230 | 5,380 | 5,230 | 5,280 | 68,000 |
| 1993/07/23 | 5,320 | 5,400 | 5,320 | 5,330 | 97,900 |
| 1993/07/22 | 5,440 | 5,460 | 5,410 | 5,420 | 105,900 |
| 1993/07/21 | 5,400 | 5,530 | 5,370 | 5,450 | 289,800 |
| 1993/07/20 | 5,480 | 5,480 | 5,400 | 5,400 | 142,800 |
| 1993/07/19 | 5,640 | 5,650 | 5,460 | 5,490 | 341,500 |
| 1993/07/16 | 5,380 | 5,620 | 5,340 | 5,590 | 875,600 |
| 1993/07/15 | 5,330 | 5,400 | 5,320 | 5,350 | 265,900 |
| 1993/07/14 | 5,300 | 5,330 | 5,250 | 5,310 | 139,800 |
| 1993/07/13 | 5,210 | 5,300 | 5,210 | 5,300 | 136,900 |
| 1993/07/12 | 5,350 | 5,380 | 5,270 | 5,300 | 110,600 |
| 1993/07/09 | 5,180 | 5,360 | 5,180 | 5,350 | 367,900 |
| 1993/07/08 | 5,120 | 5,230 | 5,120 | 5,180 | 222,000 |
| 1993/07/07 | 5,340 | 5,350 | 5,200 | 5,200 | 405,300 |
| 1993/07/06 | 5,320 | 5,450 | 5,310 | 5,340 | 391,300 |
| 1993/07/05 | 5,450 | 5,550 | 5,330 | 5,380 | 733,300 |
| 1993/07/02 | 5,250 | 5,470 | 5,140 | 5,450 | 613,000 |
| 1993/07/01 | 5,490 | 5,520 | 5,260 | 5,300 | 806,300 |
| 1993/06/30 | 5,050 | 5,460 | 5,030 | 5,320 | 1,067,599 |
| 1993/06/29 | 4,890 | 5,190 | 4,880 | 5,100 | 1,509,399 |
| 1993/06/28 | 4,760 | 4,880 | 4,760 | 4,840 | 682,400 |
| 1993/06/25 | 4,830 | 4,880 | 4,690 | 4,750 | 692,500 |
| 1993/06/24 | 4,530 | 4,810 | 4,530 | 4,800 | 901,600 |
| 1993/06/23 | 4,480 | 4,580 | 4,420 | 4,530 | 342,100 |
| 1993/06/22 | 4,180 | 4,430 | 4,160 | 4,430 | 254,600 |
| 1993/06/21 | 4,380 | 4,440 | 4,160 | 4,160 | 276,800 |
| 1993/06/18 | 4,580 | 4,640 | 4,470 | 4,470 | 789,100 |
| 1993/06/17 | 4,500 | 4,600 | 4,430 | 4,590 | 800,800 |
| 1993/06/16 | 4,250 | 4,480 | 4,170 | 4,450 | 586,700 |
| 1993/06/15 | 4,500 | 4,570 | 4,290 | 4,300 | 732,200 |
| 1993/06/14 | 4,400 | 4,550 | 4,380 | 4,510 | 963,100 |
| 1993/06/11 | 4,230 | 4,400 | 4,160 | 4,350 | 461,100 |
| 1993/06/10 | 4,260 | 4,260 | 4,180 | 4,210 | 153,500 |
| 1993/06/08 | 4,230 | 4,310 | 4,210 | 4,260 | 550,200 |
| 1993/06/07 | 4,080 | 4,230 | 4,070 | 4,180 | 462,700 |
| 1993/06/04 | 4,050 | 4,120 | 4,020 | 4,040 | 191,200 |
| 1993/06/03 | 3,980 | 4,060 | 3,970 | 4,000 | 75,700 |
| 1993/06/02 | 3,990 | 4,000 | 3,960 | 4,000 | 79,300 |
| 1993/06/01 | 4,040 | 4,060 | 3,960 | 3,960 | 99,900 |
| 1993/05/31 | 4,110 | 4,120 | 4,000 | 4,030 | 158,900 |
| 1993/05/28 | 3,990 | 4,110 | 3,970 | 4,110 | 539,300 |
| 1993/05/27 | 3,880 | 4,010 | 3,880 | 3,960 | 522,300 |
| 1993/05/26 | 3,880 | 3,900 | 3,850 | 3,880 | 190,200 |
| 1993/05/25 | 3,880 | 3,910 | 3,840 | 3,840 | 196,400 |
| 1993/05/24 | 3,800 | 3,870 | 3,760 | 3,850 | 223,800 |
| 1993/05/21 | 3,930 | 3,970 | 3,750 | 3,790 | 774,100 |
| 1993/05/20 | 3,800 | 3,990 | 3,800 | 3,930 | 1,127,599 |
| 1993/05/19 | 3,700 | 3,750 | 3,630 | 3,700 | 143,600 |
| 1993/05/18 | 3,780 | 3,820 | 3,670 | 3,670 | 230,400 |
| 1993/05/17 | 3,780 | 3,790 | 3,730 | 3,780 | 197,200 |
| 1993/05/14 | 3,870 | 3,950 | 3,740 | 3,750 | 1,055,299 |
| 1993/05/13 | 3,450 | 3,950 | 3,450 | 3,910 | 976,000 |
| 1993/05/12 | 3,470 | 3,500 | 3,380 | 3,450 | 106,100 |
| 1993/05/11 | 3,450 | 3,470 | 3,410 | 3,450 | 98,900 |
| 1993/05/10 | 3,430 | 3,430 | 3,350 | 3,410 | 61,800 |
| 1993/05/07 | 3,420 | 3,450 | 3,380 | 3,410 | 67,900 |
| 1993/05/06 | 3,490 | 3,500 | 3,410 | 3,420 | 83,000 |
| 1993/04/30 | 3,490 | 3,490 | 3,410 | 3,480 | 111,700 |
| 1993/04/28 | 3,340 | 3,500 | 3,330 | 3,470 | 149,900 |
| 1993/04/27 | 3,280 | 3,330 | 3,260 | 3,320 | 70,200 |
| 1993/04/26 | 3,300 | 3,350 | 3,250 | 3,280 | 86,800 |
| 1993/04/23 | 3,280 | 3,320 | 3,220 | 3,280 | 52,900 |
| 1993/04/22 | 3,260 | 3,290 | 3,250 | 3,250 | 37,500 |
| 1993/04/21 | 3,300 | 3,300 | 3,260 | 3,260 | 52,700 |
| 1993/04/20 | 3,300 | 3,390 | 3,260 | 3,260 | 57,900 |
| 1993/04/19 | 3,300 | 3,300 | 3,250 | 3,300 | 32,900 |
| 1993/04/16 | 3,350 | 3,450 | 3,350 | 3,370 | 56,300 |
| 1993/04/15 | 3,450 | 3,490 | 3,350 | 3,350 | 69,900 |
| 1993/04/14 | 3,530 | 3,530 | 3,450 | 3,450 | 103,200 |
| 1993/04/13 | 3,400 | 3,500 | 3,360 | 3,480 | 92,600 |
| 1993/04/12 | 3,510 | 3,520 | 3,360 | 3,410 | 113,000 |
| 1993/04/09 | 3,510 | 3,600 | 3,430 | 3,510 | 432,200 |
| 1993/04/08 | 3,370 | 3,500 | 3,300 | 3,500 | 180,400 |
| 1993/04/07 | 3,300 | 3,440 | 3,200 | 3,320 | 149,300 |
| 1993/04/06 | 3,290 | 3,290 | 3,170 | 3,280 | 123,000 |
| 1993/04/05 | 3,440 | 3,440 | 3,240 | 3,240 | 167,600 |
| 1993/04/02 | 3,510 | 3,530 | 3,300 | 3,340 | 249,900 |
| 1993/04/01 | 3,450 | 3,500 | 3,360 | 3,430 | 432,200 |
| 1993/03/31 | 3,440 | 3,560 | 3,300 | 3,300 | 644,600 |
| 1993/03/30 | 3,400 | 3,520 | 3,360 | 3,400 | 780,700 |
| 1993/03/29 | 3,130 | 3,370 | 3,100 | 3,330 | 584,900 |
| 1993/03/26 | 3,030 | 3,100 | 3,000 | 3,080 | 390,100 |
| 1993/03/25 | 2,850 | 2,980 | 2,840 | 2,980 | 170,000 |
| 1993/03/24 | 2,930 | 2,960 | 2,850 | 2,850 | 106,600 |
| 1993/03/23 | 2,950 | 2,980 | 2,910 | 2,940 | 213,900 |
| 1993/03/22 | 2,830 | 2,920 | 2,800 | 2,910 | 138,200 |
| 1993/03/19 | 2,820 | 2,860 | 2,700 | 2,710 | 131,100 |
| 1993/03/18 | 3,000 | 3,010 | 2,890 | 2,900 | 227,500 |
| 1993/03/17 | 2,920 | 3,040 | 2,870 | 2,910 | 706,000 |
| 1993/03/16 | 2,570 | 2,890 | 2,560 | 2,890 | 556,600 |
| 1993/03/15 | 2,430 | 2,490 | 2,410 | 2,490 | 109,300 |
| 1993/03/12 | 2,410 | 2,430 | 2,400 | 2,400 | 74,100 |
| 1993/03/11 | 2,420 | 2,480 | 2,400 | 2,450 | 29,100 |
| 1993/03/10 | 2,450 | 2,450 | 2,380 | 2,380 | 65,300 |
| 1993/03/09 | 2,450 | 2,490 | 2,410 | 2,410 | 137,700 |
| 1993/03/08 | 2,350 | 2,500 | 2,310 | 2,420 | 69,500 |
| 1993/03/05 | 2,420 | 2,440 | 2,340 | 2,340 | 61,800 |
| 1993/03/04 | 2,400 | 2,430 | 2,380 | 2,390 | 26,800 |
| 1993/03/03 | 2,510 | 2,510 | 2,380 | 2,400 | 40,200 |
| 1993/03/02 | 2,490 | 2,520 | 2,470 | 2,490 | 46,100 |
| 1993/03/01 | 2,550 | 2,570 | 2,450 | 2,450 | 99,000 |
| 1993/02/26 | 2,500 | 2,560 | 2,470 | 2,510 | 136,800 |
| 1993/02/25 | 2,420 | 2,450 | 2,390 | 2,420 | 104,300 |
| 1993/02/24 | 2,350 | 2,370 | 2,270 | 2,340 | 171,400 |
| 1993/02/23 | 2,400 | 2,440 | 2,370 | 2,370 | 44,600 |
| 1993/02/22 | 2,500 | 2,500 | 2,450 | 2,450 | 27,300 |
| 1993/02/19 | 2,500 | 2,520 | 2,450 | 2,490 | 26,100 |
| 1993/02/18 | 2,440 | 2,570 | 2,440 | 2,500 | 42,800 |
| 1993/02/17 | 2,430 | 2,450 | 2,400 | 2,440 | 35,500 |
| 1993/02/16 | 2,500 | 2,540 | 2,430 | 2,440 | 65,300 |
| 1993/02/15 | 2,590 | 2,600 | 2,500 | 2,540 | 62,600 |
| 1993/02/12 | 2,570 | 2,570 | 2,540 | 2,570 | 31,800 |
| 1993/02/10 | 2,630 | 2,630 | 2,560 | 2,570 | 70,800 |
| 1993/02/09 | 2,600 | 2,600 | 2,550 | 2,600 | 47,700 |
| 1993/02/08 | 2,600 | 2,640 | 2,580 | 2,640 | 27,500 |
| 1993/02/05 | 2,560 | 2,660 | 2,560 | 2,580 | 107,500 |
| 1993/02/04 | 2,590 | 2,600 | 2,550 | 2,560 | 28,100 |
| 1993/02/03 | 2,580 | 2,610 | 2,530 | 2,550 | 92,600 |
| 1993/02/02 | 2,600 | 2,680 | 2,570 | 2,600 | 57,400 |
| 1993/02/01 | 2,700 | 2,720 | 2,560 | 2,560 | 46,900 |
| 1993/01/29 | 2,660 | 2,750 | 2,650 | 2,660 | 111,500 |
| 1993/01/28 | 2,490 | 2,700 | 2,490 | 2,680 | 123,600 |
| 1993/01/27 | 2,470 | 2,530 | 2,460 | 2,530 | 75,400 |
| 1993/01/26 | 2,480 | 2,560 | 2,430 | 2,550 | 80,900 |
| 1993/01/25 | 2,580 | 2,600 | 2,430 | 2,490 | 62,300 |
| 1993/01/22 | 2,720 | 2,740 | 2,620 | 2,620 | 77,200 |
| 1993/01/21 | 2,760 | 2,790 | 2,700 | 2,710 | 34,300 |
| 1993/01/20 | 2,760 | 2,800 | 2,740 | 2,750 | 49,600 |
| 1993/01/19 | 2,700 | 2,790 | 2,700 | 2,750 | 70,200 |
| 1993/01/18 | 2,840 | 2,840 | 2,740 | 2,740 | 61,400 |
| 1993/01/14 | 2,670 | 2,840 | 2,670 | 2,840 | 98,200 |
| 1993/01/13 | 2,940 | 2,980 | 2,760 | 2,790 | 116,400 |
| 1993/01/12 | 2,980 | 3,010 | 2,940 | 2,940 | 90,200 |
| 1993/01/11 | 3,050 | 3,060 | 2,940 | 2,980 | 56,700 |
| 1993/01/08 | 3,100 | 3,150 | 3,060 | 3,150 | 85,400 |
| 1993/01/07 | 3,170 | 3,170 | 3,080 | 3,150 | 80,000 |
| 1993/01/06 | 3,170 | 3,170 | 3,080 | 3,150 | 99,200 |
| 1993/01/05 | 3,170 | 3,240 | 3,120 | 3,120 | 269,000 |
| 1993/01/04 | 3,150 | 3,180 | 3,110 | 3,170 | 120,300 |