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 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,050 | 2,160 | 2,050 | 2,160 | 35,400 |
| 1994/12/29 | 2,040 | 2,090 | 2,010 | 2,060 | 47,300 |
| 1994/12/28 | 2,100 | 2,120 | 2,050 | 2,050 | 33,500 |
| 1994/12/27 | 2,120 | 2,130 | 2,100 | 2,120 | 17,500 |
| 1994/12/26 | 2,120 | 2,120 | 2,090 | 2,110 | 25,500 |
| 1994/12/22 | 2,100 | 2,100 | 2,080 | 2,090 | 42,200 |
| 1994/12/21 | 2,070 | 2,090 | 2,050 | 2,090 | 33,900 |
| 1994/12/20 | 2,050 | 2,080 | 2,050 | 2,080 | 27,500 |
| 1994/12/19 | 2,060 | 2,080 | 2,010 | 2,060 | 29,400 |
| 1994/12/16 | 2,100 | 2,100 | 2,050 | 2,080 | 26,600 |
| 1994/12/15 | 2,080 | 2,090 | 2,050 | 2,060 | 15,700 |
| 1994/12/14 | 2,060 | 2,060 | 2,030 | 2,040 | 22,800 |
| 1994/12/13 | 2,090 | 2,100 | 2,060 | 2,060 | 18,700 |
| 1994/12/12 | 2,090 | 2,100 | 2,060 | 2,090 | 26,600 |
| 1994/12/09 | 2,100 | 2,100 | 2,060 | 2,090 | 43,100 |
| 1994/12/08 | 2,100 | 2,130 | 2,090 | 2,120 | 37,300 |
| 1994/12/07 | 2,080 | 2,100 | 2,060 | 2,090 | 16,800 |
| 1994/12/06 | 2,060 | 2,100 | 2,060 | 2,090 | 17,000 |
| 1994/12/05 | 2,100 | 2,130 | 2,050 | 2,050 | 36,000 |
| 1994/12/02 | 2,110 | 2,150 | 2,100 | 2,100 | 63,700 |
| 1994/12/01 | 2,150 | 2,170 | 2,110 | 2,140 | 95,500 |
| 1994/11/30 | 2,040 | 2,140 | 2,030 | 2,130 | 80,700 |
| 1994/11/29 | 2,020 | 2,030 | 2,000 | 2,030 | 22,000 |
| 1994/11/28 | 1,980 | 2,010 | 1,980 | 1,990 | 38,500 |
| 1994/11/25 | 1,960 | 1,990 | 1,960 | 1,970 | 50,200 |
| 1994/11/24 | 1,950 | 1,970 | 1,950 | 1,960 | 57,000 |
| 1994/11/22 | 1,970 | 1,970 | 1,920 | 1,950 | 28,100 |
| 1994/11/21 | 1,980 | 1,980 | 1,960 | 1,980 | 17,200 |
| 1994/11/18 | 2,030 | 2,030 | 1,950 | 1,990 | 69,500 |
| 1994/11/17 | 2,020 | 2,060 | 2,020 | 2,030 | 54,400 |
| 1994/11/16 | 2,050 | 2,060 | 2,020 | 2,020 | 124,600 |
| 1994/11/15 | 1,920 | 2,050 | 1,910 | 2,040 | 128,500 |
| 1994/11/14 | 1,900 | 1,910 | 1,810 | 1,890 | 143,300 |
| 1994/11/11 | 1,670 | 1,890 | 1,670 | 1,890 | 278,600 |
| 1994/11/10 | 2,010 | 2,010 | 2,010 | 2,010 | 19,200 |
| 1994/11/09 | 2,520 | 2,520 | 2,400 | 2,410 | 14,500 |
| 1994/11/08 | 2,560 | 2,600 | 2,500 | 2,500 | 10,100 |
| 1994/11/07 | 2,600 | 2,600 | 2,560 | 2,570 | 9,500 |
| 1994/11/04 | 2,590 | 2,590 | 2,560 | 2,580 | 7,000 |
| 1994/11/02 | 2,600 | 2,620 | 2,560 | 2,560 | 25,100 |
| 1994/11/01 | 2,670 | 2,670 | 2,600 | 2,600 | 22,200 |
| 1994/10/31 | 2,600 | 2,640 | 2,600 | 2,640 | 25,300 |
| 1994/10/28 | 2,550 | 2,570 | 2,540 | 2,570 | 28,200 |
| 1994/10/27 | 2,510 | 2,570 | 2,510 | 2,550 | 43,200 |
| 1994/10/26 | 2,520 | 2,590 | 2,520 | 2,530 | 44,900 |
| 1994/10/25 | 2,320 | 2,650 | 2,300 | 2,510 | 66,200 |
| 1994/10/24 | 2,270 | 2,330 | 2,260 | 2,320 | 26,000 |
| 1994/10/21 | 2,270 | 2,290 | 2,220 | 2,260 | 59,700 |
| 1994/10/20 | 2,330 | 2,340 | 2,200 | 2,260 | 99,000 |
| 1994/10/19 | 2,390 | 2,400 | 2,320 | 2,350 | 15,200 |
| 1994/10/18 | 2,370 | 2,440 | 2,310 | 2,380 | 30,300 |
| 1994/10/17 | 2,470 | 2,500 | 2,310 | 2,390 | 36,500 |
| 1994/10/14 | 2,480 | 2,500 | 2,440 | 2,470 | 47,800 |
| 1994/10/13 | 2,570 | 2,570 | 2,480 | 2,490 | 42,600 |
| 1994/10/12 | 2,450 | 2,530 | 2,450 | 2,530 | 55,500 |
| 1994/10/11 | 2,450 | 2,470 | 2,450 | 2,450 | 18,000 |
| 1994/10/07 | 2,470 | 2,470 | 2,420 | 2,440 | 43,300 |
| 1994/10/06 | 2,550 | 2,550 | 2,480 | 2,490 | 29,000 |
| 1994/10/05 | 2,530 | 2,540 | 2,410 | 2,540 | 62,500 |
| 1994/10/04 | 2,630 | 2,650 | 2,530 | 2,530 | 58,000 |
| 1994/10/03 | 2,700 | 2,700 | 2,610 | 2,630 | 31,400 |
| 1994/09/30 | 2,760 | 2,770 | 2,700 | 2,750 | 42,500 |
| 1994/09/29 | 2,780 | 2,800 | 2,770 | 2,770 | 27,300 |
| 1994/09/28 | 2,780 | 2,840 | 2,770 | 2,840 | 17,500 |
| 1994/09/27 | 2,820 | 2,850 | 2,780 | 2,780 | 31,000 |
| 1994/09/26 | 2,900 | 2,900 | 2,810 | 2,810 | 38,300 |
| 1994/09/22 | 2,890 | 2,900 | 2,890 | 2,890 | 18,100 |
| 1994/09/21 | 2,890 | 2,930 | 2,890 | 2,900 | 18,600 |
| 1994/09/20 | 2,900 | 2,940 | 2,890 | 2,890 | 9,000 |
| 1994/09/19 | 2,860 | 2,900 | 2,850 | 2,890 | 51,000 |
| 1994/09/16 | 2,950 | 2,950 | 2,830 | 2,840 | 33,600 |
| 1994/09/14 | 3,000 | 3,000 | 2,970 | 3,000 | 19,900 |
| 1994/09/13 | 2,980 | 2,980 | 2,900 | 2,970 | 20,900 |
| 1994/09/12 | 2,980 | 3,000 | 2,980 | 2,990 | 13,500 |
| 1994/09/09 | 3,000 | 3,010 | 2,980 | 3,010 | 27,600 |
| 1994/09/08 | 3,070 | 3,070 | 2,990 | 2,990 | 24,800 |
| 1994/09/07 | 3,060 | 3,060 | 3,000 | 3,000 | 21,600 |
| 1994/09/06 | 3,050 | 3,100 | 3,050 | 3,050 | 16,800 |
| 1994/09/05 | 3,060 | 3,100 | 3,060 | 3,070 | 18,500 |
| 1994/09/02 | 3,090 | 3,150 | 3,090 | 3,150 | 12,900 |
| 1994/09/01 | 3,090 | 3,100 | 3,090 | 3,090 | 13,100 |
| 1994/08/31 | 3,100 | 3,170 | 3,090 | 3,090 | 14,500 |
| 1994/08/30 | 3,170 | 3,170 | 3,100 | 3,100 | 21,500 |
| 1994/08/29 | 3,100 | 3,180 | 3,100 | 3,180 | 11,100 |
| 1994/08/26 | 3,080 | 3,140 | 3,080 | 3,100 | 8,000 |
| 1994/08/25 | 3,190 | 3,190 | 3,100 | 3,100 | 9,400 |
| 1994/08/24 | 3,120 | 3,190 | 3,080 | 3,190 | 34,500 |
| 1994/08/23 | 3,130 | 3,160 | 3,050 | 3,080 | 21,500 |
| 1994/08/22 | 3,180 | 3,190 | 3,150 | 3,160 | 45,600 |
| 1994/08/19 | 3,180 | 3,180 | 3,140 | 3,140 | 21,600 |
| 1994/08/18 | 3,250 | 3,250 | 3,200 | 3,230 | 15,400 |
| 1994/08/17 | 3,230 | 3,250 | 3,220 | 3,250 | 23,200 |
| 1994/08/16 | 3,210 | 3,240 | 3,210 | 3,230 | 27,700 |
| 1994/08/15 | 3,200 | 3,220 | 3,180 | 3,200 | 8,100 |
| 1994/08/12 | 3,230 | 3,260 | 3,230 | 3,230 | 12,500 |
| 1994/08/11 | 3,250 | 3,250 | 3,220 | 3,240 | 15,500 |
| 1994/08/10 | 3,260 | 3,300 | 3,210 | 3,250 | 10,600 |
| 1994/08/09 | 3,260 | 3,260 | 3,230 | 3,240 | 13,200 |
| 1994/08/08 | 3,250 | 3,280 | 3,200 | 3,230 | 16,200 |
| 1994/08/05 | 3,300 | 3,300 | 3,230 | 3,230 | 21,400 |
| 1994/08/04 | 3,380 | 3,380 | 3,280 | 3,300 | 19,700 |
| 1994/08/03 | 3,350 | 3,350 | 3,270 | 3,330 | 16,200 |
| 1994/08/02 | 3,400 | 3,400 | 3,350 | 3,350 | 27,800 |
| 1994/08/01 | 3,450 | 3,450 | 3,360 | 3,360 | 8,800 |
| 1994/07/29 | 3,350 | 3,400 | 3,350 | 3,360 | 29,100 |
| 1994/07/28 | 3,380 | 3,380 | 3,290 | 3,330 | 39,100 |
| 1994/07/27 | 3,340 | 3,350 | 3,300 | 3,310 | 20,800 |
| 1994/07/26 | 3,380 | 3,390 | 3,340 | 3,390 | 46,800 |
| 1994/07/25 | 3,500 | 3,500 | 3,360 | 3,370 | 12,900 |
| 1994/07/22 | 3,450 | 3,450 | 3,400 | 3,400 | 10,900 |
| 1994/07/21 | 3,380 | 3,400 | 3,380 | 3,400 | 21,300 |
| 1994/07/20 | 3,450 | 3,450 | 3,380 | 3,380 | 11,600 |
| 1994/07/19 | 3,400 | 3,400 | 3,350 | 3,370 | 12,600 |
| 1994/07/18 | 3,400 | 3,450 | 3,370 | 3,380 | 12,400 |
| 1994/07/15 | 3,400 | 3,430 | 3,380 | 3,380 | 15,900 |
| 1994/07/14 | 3,470 | 3,470 | 3,370 | 3,370 | 13,600 |
| 1994/07/13 | 3,400 | 3,450 | 3,400 | 3,400 | 33,300 |
| 1994/07/12 | 3,370 | 3,470 | 3,370 | 3,400 | 15,900 |
| 1994/07/11 | 3,430 | 3,430 | 3,370 | 3,370 | 34,200 |
| 1994/07/08 | 3,410 | 3,440 | 3,390 | 3,420 | 20,700 |
| 1994/07/07 | 3,470 | 3,470 | 3,400 | 3,400 | 25,400 |
| 1994/07/06 | 3,500 | 3,530 | 3,430 | 3,480 | 30,800 |
| 1994/07/05 | 3,520 | 3,550 | 3,500 | 3,550 | 28,400 |
| 1994/07/04 | 3,540 | 3,580 | 3,480 | 3,520 | 14,000 |
| 1994/07/01 | 3,490 | 3,550 | 3,470 | 3,550 | 28,100 |
| 1994/06/30 | 3,480 | 3,500 | 3,480 | 3,500 | 30,400 |
| 1994/06/29 | 3,480 | 3,580 | 3,480 | 3,540 | 28,700 |
| 1994/06/28 | 3,580 | 3,580 | 3,520 | 3,580 | 13,800 |
| 1994/06/27 | 3,460 | 3,500 | 3,450 | 3,480 | 21,800 |
| 1994/06/24 | 3,590 | 3,590 | 3,500 | 3,560 | 19,700 |
| 1994/06/23 | 3,550 | 3,600 | 3,490 | 3,590 | 27,500 |
| 1994/06/22 | 3,470 | 3,530 | 3,470 | 3,500 | 23,800 |
| 1994/06/21 | 3,540 | 3,600 | 3,500 | 3,510 | 12,400 |
| 1994/06/20 | 3,660 | 3,670 | 3,550 | 3,550 | 50,300 |
| 1994/06/17 | 3,680 | 3,700 | 3,620 | 3,660 | 74,300 |
| 1994/06/16 | 3,600 | 3,660 | 3,600 | 3,630 | 86,700 |
| 1994/06/15 | 3,600 | 3,610 | 3,560 | 3,590 | 36,800 |
| 1994/06/14 | 3,490 | 3,600 | 3,480 | 3,560 | 82,000 |
| 1994/06/13 | 3,450 | 3,480 | 3,430 | 3,480 | 16,800 |
| 1994/06/10 | 3,430 | 3,450 | 3,430 | 3,430 | 33,600 |
| 1994/06/09 | 3,440 | 3,490 | 3,430 | 3,430 | 17,800 |
| 1994/06/08 | 3,500 | 3,500 | 3,430 | 3,450 | 26,400 |
| 1994/06/07 | 3,380 | 3,420 | 3,380 | 3,410 | 54,700 |
| 1994/06/06 | 3,430 | 3,490 | 3,360 | 3,370 | 10,300 |
| 1994/06/03 | 3,400 | 3,450 | 3,380 | 3,430 | 20,900 |
| 1994/06/02 | 3,460 | 3,500 | 3,390 | 3,470 | 28,100 |
| 1994/06/01 | 3,480 | 3,500 | 3,430 | 3,430 | 18,000 |
| 1994/05/31 | 3,400 | 3,440 | 3,380 | 3,430 | 10,800 |
| 1994/05/30 | 3,460 | 3,460 | 3,400 | 3,460 | 17,100 |
| 1994/05/27 | 3,450 | 3,550 | 3,430 | 3,470 | 33,400 |
| 1994/05/26 | 3,480 | 3,480 | 3,400 | 3,400 | 18,100 |
| 1994/05/25 | 3,450 | 3,460 | 3,420 | 3,440 | 33,400 |
| 1994/05/24 | 3,450 | 3,450 | 3,400 | 3,450 | 29,600 |
| 1994/05/23 | 3,390 | 3,440 | 3,380 | 3,440 | 26,200 |
| 1994/05/20 | 3,340 | 3,400 | 3,330 | 3,400 | 20,000 |
| 1994/05/19 | 3,410 | 3,410 | 3,350 | 3,350 | 8,000 |
| 1994/05/18 | 3,390 | 3,400 | 3,350 | 3,350 | 9,500 |
| 1994/05/17 | 3,410 | 3,410 | 3,340 | 3,400 | 12,800 |
| 1994/05/16 | 3,430 | 3,430 | 3,380 | 3,380 | 11,100 |
| 1994/05/13 | 3,390 | 3,420 | 3,380 | 3,380 | 11,900 |
| 1994/05/12 | 3,330 | 3,440 | 3,320 | 3,440 | 14,800 |
| 1994/05/11 | 3,360 | 3,380 | 3,330 | 3,330 | 39,800 |
| 1994/05/10 | 3,360 | 3,400 | 3,330 | 3,340 | 21,400 |
| 1994/05/09 | 3,470 | 3,470 | 3,370 | 3,370 | 11,000 |
| 1994/05/06 | 3,400 | 3,440 | 3,380 | 3,420 | 15,400 |
| 1994/05/02 | 3,400 | 3,450 | 3,360 | 3,450 | 15,900 |
| 1994/04/28 | 3,380 | 3,450 | 3,380 | 3,450 | 18,100 |
| 1994/04/27 | 3,360 | 3,400 | 3,360 | 3,400 | 14,900 |
| 1994/04/26 | 3,400 | 3,410 | 3,370 | 3,380 | 25,600 |
| 1994/04/25 | 3,440 | 3,440 | 3,400 | 3,420 | 27,100 |
| 1994/04/22 | 3,460 | 3,500 | 3,420 | 3,430 | 24,100 |
| 1994/04/21 | 3,420 | 3,480 | 3,420 | 3,450 | 10,400 |
| 1994/04/20 | 3,450 | 3,480 | 3,400 | 3,450 | 36,300 |
| 1994/04/19 | 3,500 | 3,500 | 3,420 | 3,460 | 38,100 |
| 1994/04/18 | 3,330 | 3,460 | 3,320 | 3,410 | 83,400 |
| 1994/04/15 | 3,500 | 3,560 | 3,490 | 3,530 | 24,600 |
| 1994/04/14 | 3,570 | 3,620 | 3,520 | 3,560 | 11,900 |
| 1994/04/13 | 3,450 | 3,520 | 3,450 | 3,520 | 33,500 |
| 1994/04/12 | 3,500 | 3,510 | 3,430 | 3,440 | 47,900 |
| 1994/04/11 | 3,560 | 3,570 | 3,500 | 3,510 | 22,300 |
| 1994/04/08 | 3,630 | 3,630 | 3,490 | 3,590 | 29,800 |
| 1994/04/07 | 3,660 | 3,660 | 3,510 | 3,530 | 65,400 |
| 1994/04/06 | 3,670 | 3,680 | 3,610 | 3,660 | 26,300 |
| 1994/04/05 | 3,660 | 3,680 | 3,650 | 3,680 | 45,200 |
| 1994/04/04 | 3,720 | 3,720 | 3,650 | 3,660 | 20,900 |
| 1994/04/01 | 3,770 | 3,800 | 3,750 | 3,780 | 36,000 |
| 1994/03/31 | 3,750 | 3,790 | 3,650 | 3,770 | 29,900 |
| 1994/03/30 | 3,710 | 3,780 | 3,650 | 3,750 | 39,000 |
| 1994/03/29 | 3,660 | 3,750 | 3,650 | 3,740 | 48,900 |
| 1994/03/28 | 3,500 | 3,610 | 3,490 | 3,610 | 19,400 |
| 1994/03/25 | 3,500 | 3,530 | 3,450 | 3,490 | 61,400 |
| 1994/03/24 | 3,510 | 3,550 | 3,510 | 3,530 | 56,800 |
| 1994/03/23 | 3,540 | 3,560 | 3,500 | 3,540 | 21,400 |
| 1994/03/22 | 3,600 | 3,640 | 3,450 | 3,640 | 38,700 |
| 1994/03/18 | 3,600 | 3,670 | 3,600 | 3,660 | 39,500 |
| 1994/03/17 | 3,700 | 3,700 | 3,650 | 3,700 | 20,300 |
| 1994/03/16 | 3,750 | 3,790 | 3,700 | 3,700 | 36,500 |
| 1994/03/15 | 3,750 | 3,800 | 3,700 | 3,730 | 37,800 |
| 1994/03/14 | 3,690 | 3,700 | 3,630 | 3,700 | 60,400 |
| 1994/03/11 | 3,710 | 3,760 | 3,680 | 3,710 | 77,500 |
| 1994/03/10 | 3,780 | 3,800 | 3,750 | 3,750 | 19,600 |
| 1994/03/09 | 3,810 | 3,860 | 3,750 | 3,800 | 23,700 |
| 1994/03/08 | 3,800 | 3,900 | 3,800 | 3,890 | 45,400 |
| 1994/03/07 | 3,830 | 3,850 | 3,800 | 3,850 | 25,600 |
| 1994/03/04 | 3,850 | 3,850 | 3,790 | 3,830 | 47,400 |
| 1994/03/03 | 3,880 | 3,880 | 3,830 | 3,850 | 14,100 |
| 1994/03/02 | 3,870 | 3,900 | 3,770 | 3,880 | 34,900 |
| 1994/03/01 | 3,900 | 3,920 | 3,880 | 3,900 | 46,500 |
| 1994/02/28 | 3,900 | 3,940 | 3,880 | 3,910 | 23,300 |
| 1994/02/25 | 3,850 | 3,880 | 3,850 | 3,850 | 31,800 |
| 1994/02/24 | 3,850 | 3,940 | 3,850 | 3,870 | 54,100 |
| 1994/02/23 | 3,850 | 3,900 | 3,850 | 3,850 | 32,800 |
| 1994/02/22 | 3,710 | 3,810 | 3,700 | 3,790 | 18,700 |
| 1994/02/21 | 3,700 | 3,700 | 3,660 | 3,680 | 27,300 |
| 1994/02/18 | 3,730 | 3,730 | 3,680 | 3,680 | 34,700 |
| 1994/02/17 | 3,720 | 3,740 | 3,680 | 3,680 | 42,300 |
| 1994/02/16 | 3,710 | 3,760 | 3,710 | 3,750 | 30,100 |
| 1994/02/15 | 3,670 | 3,700 | 3,660 | 3,700 | 36,000 |
| 1994/02/14 | 3,780 | 3,820 | 3,680 | 3,820 | 36,800 |
| 1994/02/10 | 3,910 | 3,930 | 3,770 | 3,820 | 68,600 |
| 1994/02/09 | 3,960 | 3,980 | 3,900 | 3,950 | 45,100 |
| 1994/02/08 | 3,900 | 3,980 | 3,900 | 3,970 | 60,400 |
| 1994/02/07 | 3,940 | 3,950 | 3,870 | 3,950 | 38,500 |
| 1994/02/04 | 4,000 | 4,000 | 3,890 | 3,900 | 47,000 |
| 1994/02/03 | 3,970 | 4,010 | 3,900 | 4,000 | 104,600 |
| 1994/02/02 | 3,970 | 4,000 | 3,900 | 4,000 | 91,000 |
| 1994/02/01 | 4,030 | 4,030 | 3,950 | 4,020 | 155,300 |
| 1994/01/31 | 4,000 | 4,040 | 3,950 | 3,980 | 131,900 |
| 1994/01/28 | 3,800 | 3,820 | 3,720 | 3,800 | 70,700 |
| 1994/01/27 | 3,870 | 3,900 | 3,800 | 3,820 | 111,100 |
| 1994/01/26 | 3,850 | 3,900 | 3,790 | 3,840 | 193,500 |
| 1994/01/25 | 3,680 | 3,800 | 3,650 | 3,790 | 113,100 |
| 1994/01/24 | 3,560 | 3,680 | 3,530 | 3,650 | 94,400 |
| 1994/01/21 | 3,770 | 3,810 | 3,700 | 3,810 | 154,000 |
| 1994/01/20 | 3,760 | 3,790 | 3,730 | 3,790 | 77,800 |
| 1994/01/19 | 3,750 | 3,800 | 3,730 | 3,800 | 127,300 |
| 1994/01/18 | 3,670 | 3,800 | 3,630 | 3,700 | 163,100 |
| 1994/01/17 | 3,560 | 3,650 | 3,510 | 3,650 | 59,600 |
| 1994/01/14 | 3,520 | 3,560 | 3,480 | 3,510 | 106,400 |
| 1994/01/13 | 3,400 | 3,550 | 3,400 | 3,510 | 112,300 |
| 1994/01/12 | 3,440 | 3,440 | 3,380 | 3,400 | 46,500 |
| 1994/01/11 | 3,460 | 3,480 | 3,360 | 3,430 | 41,800 |
| 1994/01/10 | 3,390 | 3,430 | 3,340 | 3,410 | 39,500 |
| 1994/01/07 | 3,310 | 3,340 | 3,290 | 3,340 | 64,200 |
| 1994/01/06 | 3,410 | 3,430 | 3,300 | 3,300 | 53,700 |
| 1994/01/05 | 3,400 | 3,450 | 3,380 | 3,420 | 50,900 |
| 1994/01/04 | 3,240 | 3,350 | 3,220 | 3,350 | 24,900 |