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 |
|---|---|---|---|---|---|
| 1996/12/30 | 3,850 | 3,950 | 3,850 | 3,950 | 35,000 |
| 1996/12/27 | 3,830 | 3,890 | 3,800 | 3,840 | 53,000 |
| 1996/12/26 | 3,930 | 3,950 | 3,850 | 3,880 | 63,000 |
| 1996/12/25 | 3,820 | 3,930 | 3,800 | 3,930 | 138,400 |
| 1996/12/24 | 3,790 | 3,820 | 3,770 | 3,770 | 59,900 |
| 1996/12/20 | 3,760 | 3,790 | 3,710 | 3,790 | 93,500 |
| 1996/12/19 | 3,730 | 3,750 | 3,660 | 3,700 | 52,100 |
| 1996/12/18 | 3,850 | 3,870 | 3,780 | 3,780 | 42,300 |
| 1996/12/17 | 3,890 | 3,890 | 3,810 | 3,870 | 24,200 |
| 1996/12/16 | 3,950 | 3,950 | 3,900 | 3,920 | 20,500 |
| 1996/12/13 | 3,930 | 3,950 | 3,860 | 3,950 | 176,500 |
| 1996/12/12 | 3,960 | 3,970 | 3,910 | 3,930 | 186,700 |
| 1996/12/11 | 3,980 | 4,010 | 3,950 | 3,990 | 107,200 |
| 1996/12/10 | 4,040 | 4,080 | 3,970 | 3,980 | 361,100 |
| 1996/12/09 | 3,910 | 4,010 | 3,900 | 4,000 | 264,900 |
| 1996/12/06 | 3,930 | 4,000 | 3,810 | 3,840 | 334,100 |
| 1996/12/05 | 3,810 | 3,920 | 3,800 | 3,880 | 207,100 |
| 1996/12/04 | 3,700 | 3,830 | 3,700 | 3,830 | 111,300 |
| 1996/12/03 | 3,810 | 3,820 | 3,760 | 3,800 | 58,100 |
| 1996/12/02 | 3,900 | 3,900 | 3,800 | 3,860 | 93,300 |
| 1996/11/29 | 3,810 | 3,900 | 3,810 | 3,890 | 262,900 |
| 1996/11/28 | 3,800 | 3,820 | 3,770 | 3,820 | 201,100 |
| 1996/11/27 | 3,850 | 3,870 | 3,780 | 3,830 | 168,700 |
| 1996/11/26 | 3,640 | 3,750 | 3,630 | 3,700 | 200,600 |
| 1996/11/25 | 3,660 | 3,670 | 3,650 | 3,660 | 42,500 |
| 1996/11/22 | 3,620 | 3,660 | 3,620 | 3,660 | 23,600 |
| 1996/11/21 | 3,640 | 3,650 | 3,620 | 3,650 | 26,300 |
| 1996/11/20 | 3,650 | 3,660 | 3,620 | 3,620 | 36,700 |
| 1996/11/19 | 3,650 | 3,680 | 3,640 | 3,650 | 27,300 |
| 1996/11/18 | 3,660 | 3,680 | 3,650 | 3,650 | 32,600 |
| 1996/11/15 | 3,680 | 3,680 | 3,630 | 3,640 | 104,200 |
| 1996/11/14 | 3,670 | 3,670 | 3,560 | 3,580 | 31,900 |
| 1996/11/13 | 3,680 | 3,700 | 3,660 | 3,670 | 20,100 |
| 1996/11/12 | 3,660 | 3,700 | 3,650 | 3,700 | 51,600 |
| 1996/11/11 | 3,690 | 3,700 | 3,660 | 3,690 | 23,800 |
| 1996/11/08 | 3,680 | 3,730 | 3,660 | 3,730 | 57,300 |
| 1996/11/07 | 3,690 | 3,690 | 3,650 | 3,680 | 32,800 |
| 1996/11/06 | 3,670 | 3,700 | 3,670 | 3,680 | 18,200 |
| 1996/11/05 | 3,680 | 3,700 | 3,670 | 3,690 | 19,900 |
| 1996/11/01 | 3,700 | 3,720 | 3,690 | 3,700 | 36,600 |
| 1996/10/31 | 3,720 | 3,720 | 3,700 | 3,720 | 81,400 |
| 1996/10/30 | 3,710 | 3,730 | 3,700 | 3,730 | 33,700 |
| 1996/10/29 | 3,680 | 3,730 | 3,670 | 3,700 | 104,600 |
| 1996/10/28 | 3,680 | 3,710 | 3,670 | 3,680 | 135,600 |
| 1996/10/25 | 3,730 | 3,730 | 3,680 | 3,700 | 53,500 |
| 1996/10/24 | 3,700 | 3,730 | 3,680 | 3,730 | 37,200 |
| 1996/10/23 | 3,700 | 3,740 | 3,700 | 3,720 | 37,900 |
| 1996/10/22 | 3,700 | 3,760 | 3,700 | 3,740 | 55,700 |
| 1996/10/21 | 3,760 | 3,760 | 3,700 | 3,740 | 76,900 |
| 1996/10/18 | 3,740 | 3,810 | 3,740 | 3,760 | 152,600 |
| 1996/10/17 | 3,740 | 3,750 | 3,720 | 3,720 | 48,500 |
| 1996/10/16 | 3,720 | 3,750 | 3,680 | 3,730 | 58,600 |
| 1996/10/15 | 3,680 | 3,720 | 3,660 | 3,670 | 30,000 |
| 1996/10/14 | 3,730 | 3,730 | 3,680 | 3,680 | 34,500 |
| 1996/10/11 | 3,710 | 3,720 | 3,680 | 3,720 | 51,700 |
| 1996/10/09 | 3,720 | 3,720 | 3,700 | 3,700 | 34,900 |
| 1996/10/08 | 3,720 | 3,750 | 3,700 | 3,720 | 39,300 |
| 1996/10/07 | 3,730 | 3,740 | 3,700 | 3,720 | 49,500 |
| 1996/10/04 | 3,740 | 3,750 | 3,720 | 3,730 | 63,900 |
| 1996/10/03 | 3,780 | 3,780 | 3,740 | 3,740 | 51,200 |
| 1996/10/02 | 3,780 | 3,780 | 3,730 | 3,780 | 46,000 |
| 1996/10/01 | 3,770 | 3,770 | 3,720 | 3,720 | 57,500 |
| 1996/09/30 | 3,760 | 3,790 | 3,740 | 3,770 | 50,200 |
| 1996/09/27 | 3,730 | 3,770 | 3,730 | 3,750 | 126,700 |
| 1996/09/26 | 3,730 | 3,730 | 3,620 | 3,650 | 134,800 |
| 1996/09/25 | 3,750 | 3,760 | 3,730 | 3,730 | 61,700 |
| 1996/09/24 | 3,760 | 3,790 | 3,750 | 3,760 | 75,700 |
| 1996/09/20 | 3,760 | 3,800 | 3,730 | 3,790 | 85,300 |
| 1996/09/19 | 3,730 | 3,810 | 3,730 | 3,810 | 113,100 |
| 1996/09/18 | 3,730 | 3,820 | 3,730 | 3,780 | 393,900 |
| 1996/09/17 | 3,740 | 3,750 | 3,700 | 3,730 | 204,100 |
| 1996/09/13 | 3,650 | 3,720 | 3,640 | 3,710 | 213,600 |
| 1996/09/12 | 3,670 | 3,670 | 3,600 | 3,640 | 163,200 |
| 1996/09/11 | 3,680 | 3,680 | 3,620 | 3,650 | 93,300 |
| 1996/09/10 | 3,680 | 3,690 | 3,650 | 3,680 | 138,900 |
| 1996/09/09 | 3,650 | 3,740 | 3,640 | 3,710 | 282,700 |
| 1996/09/06 | 3,650 | 3,650 | 3,580 | 3,640 | 90,800 |
| 1996/09/05 | 3,630 | 3,660 | 3,570 | 3,650 | 243,500 |
| 1996/09/04 | 3,530 | 3,660 | 3,510 | 3,630 | 1,066,499 |
| 1996/09/03 | 3,390 | 3,510 | 3,360 | 3,480 | 514,000 |
| 1996/09/02 | 3,240 | 3,450 | 3,240 | 3,380 | 251,900 |
| 1996/08/30 | 3,250 | 3,300 | 3,240 | 3,300 | 63,200 |
| 1996/08/29 | 3,280 | 3,340 | 3,230 | 3,240 | 28,100 |
| 1996/08/28 | 3,320 | 3,350 | 3,300 | 3,300 | 35,100 |
| 1996/08/27 | 3,360 | 3,370 | 3,350 | 3,370 | 29,300 |
| 1996/08/26 | 3,410 | 3,410 | 3,340 | 3,340 | 35,200 |
| 1996/08/23 | 3,380 | 3,400 | 3,350 | 3,400 | 19,700 |
| 1996/08/22 | 3,410 | 3,470 | 3,400 | 3,400 | 36,400 |
| 1996/08/21 | 3,380 | 3,450 | 3,370 | 3,410 | 35,900 |
| 1996/08/20 | 3,380 | 3,380 | 3,370 | 3,380 | 37,200 |
| 1996/08/19 | 3,320 | 3,380 | 3,320 | 3,370 | 28,700 |
| 1996/08/16 | 3,390 | 3,400 | 3,350 | 3,370 | 20,800 |
| 1996/08/15 | 3,430 | 3,460 | 3,430 | 3,440 | 41,800 |
| 1996/08/14 | 3,350 | 3,430 | 3,310 | 3,430 | 62,700 |
| 1996/08/13 | 3,350 | 3,360 | 3,340 | 3,360 | 26,500 |
| 1996/08/12 | 3,330 | 3,350 | 3,330 | 3,350 | 13,400 |
| 1996/08/09 | 3,400 | 3,400 | 3,370 | 3,370 | 46,400 |
| 1996/08/08 | 3,350 | 3,370 | 3,330 | 3,370 | 51,000 |
| 1996/08/07 | 3,380 | 3,380 | 3,350 | 3,350 | 28,100 |
| 1996/08/06 | 3,430 | 3,430 | 3,330 | 3,350 | 37,300 |
| 1996/08/05 | 3,440 | 3,460 | 3,430 | 3,440 | 84,700 |
| 1996/08/02 | 3,390 | 3,450 | 3,360 | 3,450 | 112,700 |
| 1996/08/01 | 3,400 | 3,400 | 3,330 | 3,360 | 44,900 |
| 1996/07/31 | 3,420 | 3,420 | 3,380 | 3,390 | 47,800 |
| 1996/07/30 | 3,420 | 3,450 | 3,370 | 3,410 | 46,900 |
| 1996/07/29 | 3,520 | 3,540 | 3,420 | 3,470 | 149,500 |
| 1996/07/26 | 3,500 | 3,520 | 3,470 | 3,470 | 113,400 |
| 1996/07/25 | 3,500 | 3,500 | 3,450 | 3,470 | 75,900 |
| 1996/07/24 | 3,500 | 3,520 | 3,490 | 3,490 | 88,200 |
| 1996/07/23 | 3,480 | 3,550 | 3,480 | 3,520 | 86,600 |
| 1996/07/22 | 3,500 | 3,590 | 3,500 | 3,530 | 282,300 |
| 1996/07/19 | 3,480 | 3,500 | 3,460 | 3,470 | 63,400 |
| 1996/07/18 | 3,500 | 3,500 | 3,450 | 3,480 | 29,000 |
| 1996/07/17 | 3,440 | 3,580 | 3,420 | 3,580 | 35,600 |
| 1996/07/16 | 3,440 | 3,440 | 3,400 | 3,420 | 47,500 |
| 1996/07/15 | 3,510 | 3,520 | 3,480 | 3,520 | 44,500 |
| 1996/07/12 | 3,500 | 3,520 | 3,480 | 3,510 | 54,000 |
| 1996/07/11 | 3,560 | 3,580 | 3,480 | 3,520 | 36,600 |
| 1996/07/10 | 3,650 | 3,650 | 3,560 | 3,580 | 35,700 |
| 1996/07/09 | 3,600 | 3,650 | 3,590 | 3,650 | 57,900 |
| 1996/07/08 | 3,610 | 3,650 | 3,600 | 3,600 | 96,800 |
| 1996/07/05 | 3,650 | 3,710 | 3,650 | 3,700 | 116,000 |
| 1996/07/04 | 3,700 | 3,730 | 3,690 | 3,700 | 179,000 |
| 1996/07/03 | 3,590 | 3,700 | 3,590 | 3,690 | 224,300 |
| 1996/07/02 | 3,660 | 3,690 | 3,630 | 3,660 | 200,500 |
| 1996/07/01 | 3,670 | 3,730 | 3,670 | 3,690 | 364,200 |
| 1996/06/28 | 3,600 | 3,700 | 3,590 | 3,660 | 437,900 |
| 1996/06/27 | 3,530 | 3,550 | 3,500 | 3,550 | 319,300 |
| 1996/06/26 | 3,410 | 3,550 | 3,400 | 3,500 | 563,500 |
| 1996/06/25 | 3,400 | 3,410 | 3,380 | 3,380 | 121,000 |
| 1996/06/24 | 3,390 | 3,410 | 3,370 | 3,410 | 119,000 |
| 1996/06/21 | 3,400 | 3,400 | 3,360 | 3,390 | 73,000 |
| 1996/06/20 | 3,310 | 3,400 | 3,310 | 3,400 | 31,900 |
| 1996/06/19 | 3,390 | 3,410 | 3,360 | 3,360 | 66,000 |
| 1996/06/18 | 3,410 | 3,420 | 3,380 | 3,400 | 109,000 |
| 1996/06/17 | 3,380 | 3,450 | 3,380 | 3,390 | 127,600 |
| 1996/06/14 | 3,360 | 3,400 | 3,350 | 3,360 | 164,100 |
| 1996/06/13 | 3,310 | 3,350 | 3,300 | 3,350 | 52,200 |
| 1996/06/12 | 3,200 | 3,330 | 3,200 | 3,270 | 108,800 |
| 1996/06/11 | 3,210 | 3,210 | 3,180 | 3,200 | 63,900 |
| 1996/06/10 | 3,190 | 3,250 | 3,190 | 3,210 | 43,800 |
| 1996/06/07 | 3,270 | 3,270 | 3,190 | 3,190 | 24,900 |
| 1996/06/06 | 3,340 | 3,350 | 3,250 | 3,320 | 33,200 |
| 1996/06/05 | 3,350 | 3,380 | 3,320 | 3,350 | 131,000 |
| 1996/06/04 | 3,260 | 3,350 | 3,260 | 3,350 | 86,300 |
| 1996/06/03 | 3,220 | 3,260 | 3,210 | 3,240 | 101,600 |
| 1996/05/31 | 3,200 | 3,240 | 3,200 | 3,220 | 189,200 |
| 1996/05/30 | 3,220 | 3,220 | 3,170 | 3,190 | 59,300 |
| 1996/05/29 | 3,230 | 3,240 | 3,220 | 3,230 | 65,300 |
| 1996/05/28 | 3,250 | 3,260 | 3,210 | 3,240 | 31,300 |
| 1996/05/27 | 3,340 | 3,340 | 3,260 | 3,290 | 50,100 |
| 1996/05/24 | 3,300 | 3,320 | 3,290 | 3,320 | 55,200 |
| 1996/05/23 | 3,360 | 3,360 | 3,310 | 3,330 | 49,700 |
| 1996/05/22 | 3,390 | 3,390 | 3,280 | 3,360 | 124,900 |
| 1996/05/21 | 3,380 | 3,430 | 3,380 | 3,400 | 202,600 |
| 1996/05/20 | 3,330 | 3,390 | 3,320 | 3,390 | 145,000 |
| 1996/05/17 | 3,330 | 3,350 | 3,290 | 3,330 | 129,400 |
| 1996/05/16 | 3,350 | 3,380 | 3,330 | 3,330 | 111,200 |
| 1996/05/15 | 3,300 | 3,350 | 3,290 | 3,310 | 99,700 |
| 1996/05/14 | 3,370 | 3,370 | 3,260 | 3,330 | 257,100 |
| 1996/05/13 | 3,480 | 3,500 | 3,380 | 3,380 | 247,100 |
| 1996/05/10 | 3,310 | 3,470 | 3,310 | 3,460 | 401,000 |
| 1996/05/09 | 3,250 | 3,320 | 3,240 | 3,320 | 184,200 |
| 1996/05/08 | 3,260 | 3,320 | 3,240 | 3,240 | 274,200 |
| 1996/05/07 | 3,170 | 3,250 | 3,170 | 3,250 | 213,700 |
| 1996/05/02 | 3,180 | 3,200 | 3,150 | 3,170 | 74,300 |
| 1996/05/01 | 3,170 | 3,220 | 3,150 | 3,170 | 99,500 |
| 1996/04/30 | 3,150 | 3,180 | 3,150 | 3,170 | 89,300 |
| 1996/04/26 | 3,180 | 3,200 | 3,150 | 3,190 | 240,600 |
| 1996/04/25 | 3,200 | 3,230 | 3,140 | 3,180 | 310,000 |
| 1996/04/24 | 3,150 | 3,280 | 3,140 | 3,230 | 466,800 |
| 1996/04/23 | 3,050 | 3,120 | 3,050 | 3,120 | 411,600 |
| 1996/04/22 | 3,000 | 3,050 | 2,980 | 3,040 | 200,300 |
| 1996/04/19 | 2,930 | 3,020 | 2,910 | 3,000 | 356,100 |
| 1996/04/18 | 2,900 | 2,920 | 2,870 | 2,910 | 107,500 |
| 1996/04/17 | 2,880 | 2,920 | 2,850 | 2,900 | 146,100 |
| 1996/04/16 | 2,870 | 2,890 | 2,810 | 2,810 | 39,300 |
| 1996/04/15 | 2,800 | 2,890 | 2,800 | 2,860 | 98,700 |
| 1996/04/12 | 2,740 | 2,790 | 2,740 | 2,790 | 101,300 |
| 1996/04/11 | 2,730 | 2,780 | 2,730 | 2,740 | 18,200 |
| 1996/04/10 | 2,800 | 2,800 | 2,740 | 2,760 | 19,600 |
| 1996/04/09 | 2,680 | 2,810 | 2,680 | 2,730 | 41,700 |
| 1996/04/08 | 2,810 | 2,810 | 2,750 | 2,790 | 27,600 |
| 1996/04/05 | 2,680 | 2,790 | 2,680 | 2,790 | 47,700 |
| 1996/04/04 | 2,740 | 2,740 | 2,660 | 2,660 | 21,400 |
| 1996/04/03 | 2,720 | 2,720 | 2,650 | 2,660 | 53,200 |
| 1996/04/02 | 2,730 | 2,740 | 2,680 | 2,720 | 51,700 |
| 1996/04/01 | 2,680 | 2,750 | 2,680 | 2,730 | 69,700 |
| 1996/03/29 | 2,770 | 2,800 | 2,720 | 2,770 | 37,000 |
| 1996/03/28 | 2,800 | 2,820 | 2,760 | 2,780 | 20,800 |
| 1996/03/27 | 2,760 | 2,810 | 2,760 | 2,800 | 36,800 |
| 1996/03/26 | 2,700 | 2,790 | 2,680 | 2,760 | 30,700 |
| 1996/03/25 | 2,820 | 2,820 | 2,680 | 2,700 | 32,400 |
| 1996/03/22 | 2,780 | 2,780 | 2,660 | 2,740 | 34,900 |
| 1996/03/21 | 2,750 | 2,820 | 2,750 | 2,800 | 41,500 |
| 1996/03/19 | 2,670 | 2,750 | 2,670 | 2,740 | 44,600 |
| 1996/03/18 | 2,600 | 2,690 | 2,600 | 2,680 | 31,800 |
| 1996/03/15 | 2,470 | 2,640 | 2,470 | 2,620 | 28,700 |
| 1996/03/14 | 2,520 | 2,550 | 2,450 | 2,460 | 47,900 |
| 1996/03/13 | 2,670 | 2,690 | 2,550 | 2,560 | 23,600 |
| 1996/03/12 | 2,700 | 2,710 | 2,660 | 2,660 | 26,800 |
| 1996/03/11 | 2,690 | 2,710 | 2,680 | 2,710 | 28,800 |
| 1996/03/08 | 2,700 | 2,700 | 2,680 | 2,700 | 99,000 |
| 1996/03/07 | 2,780 | 2,780 | 2,700 | 2,710 | 43,000 |
| 1996/03/06 | 2,780 | 2,780 | 2,750 | 2,780 | 57,100 |
| 1996/03/05 | 2,680 | 2,710 | 2,680 | 2,690 | 22,700 |
| 1996/03/04 | 2,710 | 2,720 | 2,680 | 2,680 | 26,900 |
| 1996/03/01 | 2,710 | 2,720 | 2,690 | 2,700 | 50,200 |
| 1996/02/29 | 2,740 | 2,750 | 2,720 | 2,750 | 23,700 |
| 1996/02/28 | 2,720 | 2,750 | 2,710 | 2,720 | 16,600 |
| 1996/02/27 | 2,750 | 2,760 | 2,710 | 2,750 | 32,000 |
| 1996/02/26 | 2,770 | 2,770 | 2,750 | 2,750 | 19,100 |
| 1996/02/23 | 2,700 | 2,750 | 2,700 | 2,730 | 22,800 |
| 1996/02/22 | 2,680 | 2,700 | 2,660 | 2,690 | 25,800 |
| 1996/02/21 | 2,730 | 2,730 | 2,690 | 2,700 | 28,700 |
| 1996/02/20 | 2,650 | 2,730 | 2,650 | 2,690 | 31,400 |
| 1996/02/19 | 2,750 | 2,750 | 2,700 | 2,730 | 14,200 |
| 1996/02/16 | 2,770 | 2,770 | 2,720 | 2,730 | 24,700 |
| 1996/02/15 | 2,760 | 2,770 | 2,740 | 2,750 | 12,700 |
| 1996/02/14 | 2,710 | 2,760 | 2,710 | 2,760 | 43,600 |
| 1996/02/13 | 2,740 | 2,750 | 2,710 | 2,710 | 27,100 |
| 1996/02/09 | 2,750 | 2,750 | 2,740 | 2,740 | 22,800 |
| 1996/02/08 | 2,690 | 2,740 | 2,680 | 2,740 | 22,300 |
| 1996/02/07 | 2,680 | 2,740 | 2,660 | 2,690 | 75,000 |
| 1996/02/06 | 2,710 | 2,710 | 2,680 | 2,680 | 28,800 |
| 1996/02/05 | 2,730 | 2,730 | 2,710 | 2,710 | 26,000 |
| 1996/02/02 | 2,740 | 2,750 | 2,730 | 2,730 | 49,100 |
| 1996/02/01 | 2,730 | 2,790 | 2,720 | 2,740 | 74,200 |
| 1996/01/31 | 2,750 | 2,780 | 2,740 | 2,740 | 56,800 |
| 1996/01/30 | 2,740 | 2,800 | 2,740 | 2,760 | 30,600 |
| 1996/01/29 | 2,750 | 2,760 | 2,730 | 2,730 | 38,200 |
| 1996/01/26 | 2,740 | 2,750 | 2,710 | 2,740 | 55,700 |
| 1996/01/25 | 2,810 | 2,810 | 2,740 | 2,740 | 107,300 |
| 1996/01/24 | 2,790 | 2,810 | 2,770 | 2,800 | 62,700 |
| 1996/01/23 | 2,740 | 2,840 | 2,740 | 2,810 | 87,800 |
| 1996/01/22 | 2,750 | 2,790 | 2,740 | 2,750 | 17,000 |
| 1996/01/19 | 2,790 | 2,800 | 2,740 | 2,790 | 33,000 |
| 1996/01/18 | 2,820 | 2,820 | 2,760 | 2,760 | 55,500 |
| 1996/01/17 | 2,880 | 2,880 | 2,810 | 2,820 | 30,600 |
| 1996/01/16 | 2,870 | 2,870 | 2,820 | 2,860 | 70,300 |
| 1996/01/12 | 2,900 | 2,920 | 2,870 | 2,870 | 50,500 |
| 1996/01/11 | 2,890 | 2,920 | 2,850 | 2,880 | 49,800 |
| 1996/01/10 | 2,920 | 2,930 | 2,900 | 2,930 | 62,300 |
| 1996/01/09 | 2,940 | 2,940 | 2,900 | 2,900 | 104,800 |
| 1996/01/08 | 2,900 | 2,930 | 2,890 | 2,910 | 64,500 |
| 1996/01/05 | 2,950 | 2,950 | 2,890 | 2,900 | 69,600 |
| 1996/01/04 | 2,950 | 2,950 | 2,910 | 2,950 | 53,200 |