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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,150 | 3,290 | 3,150 | 3,210 | 26,500 |
| 1997/12/29 | 3,110 | 3,120 | 3,100 | 3,120 | 17,500 |
| 1997/12/26 | 3,140 | 3,140 | 3,090 | 3,110 | 48,900 |
| 1997/12/25 | 3,040 | 3,230 | 3,000 | 3,120 | 98,400 |
| 1997/12/24 | 3,190 | 3,240 | 3,050 | 3,090 | 75,000 |
| 1997/12/22 | 3,260 | 3,260 | 3,190 | 3,190 | 78,700 |
| 1997/12/19 | 3,350 | 3,350 | 3,250 | 3,300 | 32,200 |
| 1997/12/18 | 3,400 | 3,400 | 3,340 | 3,380 | 62,700 |
| 1997/12/17 | 3,300 | 3,380 | 3,200 | 3,370 | 52,300 |
| 1997/12/16 | 3,190 | 3,280 | 3,190 | 3,260 | 46,100 |
| 1997/12/15 | 3,100 | 3,140 | 3,070 | 3,140 | 44,000 |
| 1997/12/12 | 3,180 | 3,220 | 3,150 | 3,150 | 70,000 |
| 1997/12/11 | 3,210 | 3,250 | 3,200 | 3,200 | 47,700 |
| 1997/12/10 | 3,280 | 3,330 | 3,190 | 3,300 | 60,800 |
| 1997/12/09 | 3,270 | 3,320 | 3,200 | 3,230 | 70,700 |
| 1997/12/08 | 3,400 | 3,400 | 3,300 | 3,300 | 28,700 |
| 1997/12/05 | 3,520 | 3,530 | 3,350 | 3,380 | 49,800 |
| 1997/12/04 | 3,500 | 3,660 | 3,500 | 3,570 | 58,000 |
| 1997/12/03 | 3,450 | 3,460 | 3,400 | 3,400 | 80,500 |
| 1997/12/02 | 3,640 | 3,650 | 3,550 | 3,550 | 67,200 |
| 1997/12/01 | 3,290 | 3,600 | 3,280 | 3,410 | 81,100 |
| 1997/11/28 | 3,180 | 3,310 | 3,150 | 3,280 | 125,700 |
| 1997/11/27 | 3,210 | 3,260 | 3,180 | 3,210 | 39,200 |
| 1997/11/26 | 3,170 | 3,300 | 3,170 | 3,210 | 33,000 |
| 1997/11/25 | 3,100 | 3,210 | 3,100 | 3,170 | 49,000 |
| 1997/11/21 | 3,390 | 3,400 | 3,310 | 3,310 | 37,200 |
| 1997/11/20 | 3,290 | 3,410 | 3,250 | 3,290 | 43,400 |
| 1997/11/19 | 3,300 | 3,320 | 3,150 | 3,150 | 63,500 |
| 1997/11/18 | 3,350 | 3,500 | 3,340 | 3,460 | 81,400 |
| 1997/11/17 | 3,160 | 3,380 | 3,150 | 3,300 | 94,800 |
| 1997/11/14 | 3,140 | 3,180 | 3,100 | 3,140 | 225,100 |
| 1997/11/13 | 3,340 | 3,340 | 3,250 | 3,300 | 76,800 |
| 1997/11/12 | 3,400 | 3,470 | 3,360 | 3,360 | 42,100 |
| 1997/11/11 | 3,400 | 3,450 | 3,330 | 3,340 | 33,600 |
| 1997/11/10 | 3,400 | 3,440 | 3,230 | 3,400 | 59,800 |
| 1997/11/07 | 3,490 | 3,490 | 3,410 | 3,420 | 105,800 |
| 1997/11/06 | 3,500 | 3,550 | 3,460 | 3,490 | 163,900 |
| 1997/11/05 | 3,650 | 3,650 | 3,490 | 3,650 | 48,500 |
| 1997/11/04 | 3,700 | 3,700 | 3,600 | 3,650 | 51,300 |
| 1997/10/31 | 3,730 | 3,730 | 3,610 | 3,700 | 45,800 |
| 1997/10/30 | 3,800 | 3,810 | 3,710 | 3,770 | 72,200 |
| 1997/10/29 | 3,820 | 3,900 | 3,770 | 3,800 | 53,400 |
| 1997/10/28 | 3,750 | 3,750 | 3,560 | 3,570 | 66,000 |
| 1997/10/27 | 4,030 | 4,030 | 3,880 | 3,880 | 78,700 |
| 1997/10/24 | 3,840 | 4,050 | 3,830 | 4,030 | 89,000 |
| 1997/10/23 | 4,050 | 4,140 | 3,900 | 3,950 | 109,900 |
| 1997/10/22 | 3,900 | 4,030 | 3,900 | 4,030 | 90,700 |
| 1997/10/21 | 3,920 | 3,940 | 3,890 | 3,920 | 68,600 |
| 1997/10/20 | 3,840 | 3,950 | 3,840 | 3,920 | 37,000 |
| 1997/10/17 | 3,870 | 3,910 | 3,810 | 3,890 | 56,900 |
| 1997/10/16 | 3,860 | 3,920 | 3,850 | 3,850 | 41,100 |
| 1997/10/15 | 3,820 | 3,920 | 3,820 | 3,850 | 89,000 |
| 1997/10/14 | 3,910 | 3,920 | 3,770 | 3,770 | 136,600 |
| 1997/10/13 | 3,890 | 3,900 | 3,820 | 3,870 | 82,900 |
| 1997/10/09 | 3,910 | 3,920 | 3,850 | 3,920 | 138,900 |
| 1997/10/08 | 3,940 | 3,950 | 3,920 | 3,930 | 72,800 |
| 1997/10/07 | 3,970 | 3,970 | 3,920 | 3,930 | 57,900 |
| 1997/10/06 | 3,860 | 3,950 | 3,840 | 3,920 | 85,600 |
| 1997/10/03 | 3,840 | 3,850 | 3,770 | 3,820 | 56,900 |
| 1997/10/02 | 3,880 | 3,880 | 3,730 | 3,780 | 42,100 |
| 1997/10/01 | 3,720 | 3,910 | 3,720 | 3,830 | 76,600 |
| 1997/09/30 | 3,610 | 3,700 | 3,610 | 3,700 | 25,600 |
| 1997/09/29 | 3,750 | 3,780 | 3,620 | 3,680 | 38,800 |
| 1997/09/26 | 3,750 | 3,840 | 3,750 | 3,800 | 102,200 |
| 1997/09/25 | 3,640 | 3,780 | 3,610 | 3,740 | 79,200 |
| 1997/09/24 | 3,530 | 3,600 | 3,530 | 3,560 | 54,200 |
| 1997/09/22 | 3,460 | 3,590 | 3,460 | 3,500 | 101,100 |
| 1997/09/19 | 3,510 | 3,520 | 3,460 | 3,460 | 120,600 |
| 1997/09/18 | 3,460 | 3,510 | 3,460 | 3,470 | 68,200 |
| 1997/09/17 | 3,510 | 3,530 | 3,470 | 3,470 | 26,100 |
| 1997/09/16 | 3,600 | 3,600 | 3,530 | 3,530 | 37,800 |
| 1997/09/12 | 3,640 | 3,640 | 3,600 | 3,620 | 80,800 |
| 1997/09/11 | 3,600 | 3,650 | 3,590 | 3,620 | 77,000 |
| 1997/09/10 | 3,630 | 3,650 | 3,600 | 3,640 | 72,400 |
| 1997/09/09 | 3,600 | 3,600 | 3,580 | 3,580 | 31,700 |
| 1997/09/08 | 3,580 | 3,630 | 3,580 | 3,610 | 94,000 |
| 1997/09/05 | 3,610 | 3,620 | 3,560 | 3,620 | 33,300 |
| 1997/09/04 | 3,690 | 3,690 | 3,610 | 3,610 | 246,900 |
| 1997/09/03 | 3,610 | 3,690 | 3,610 | 3,690 | 150,800 |
| 1997/09/02 | 3,580 | 3,580 | 3,520 | 3,580 | 70,200 |
| 1997/09/01 | 3,680 | 3,700 | 3,610 | 3,620 | 59,500 |
| 1997/08/29 | 3,760 | 3,760 | 3,620 | 3,740 | 67,400 |
| 1997/08/28 | 3,770 | 3,810 | 3,770 | 3,780 | 35,900 |
| 1997/08/27 | 3,810 | 3,820 | 3,780 | 3,790 | 31,200 |
| 1997/08/26 | 3,840 | 3,840 | 3,810 | 3,830 | 224,200 |
| 1997/08/25 | 3,990 | 3,990 | 3,830 | 3,840 | 49,000 |
| 1997/08/22 | 3,900 | 3,900 | 3,860 | 3,890 | 36,400 |
| 1997/08/21 | 3,900 | 3,990 | 3,900 | 3,930 | 122,700 |
| 1997/08/20 | 3,990 | 4,000 | 3,960 | 4,000 | 41,200 |
| 1997/08/19 | 3,940 | 3,990 | 3,930 | 3,940 | 73,900 |
| 1997/08/18 | 3,850 | 3,940 | 3,850 | 3,940 | 71,500 |
| 1997/08/15 | 3,990 | 4,050 | 3,990 | 4,040 | 122,100 |
| 1997/08/14 | 3,960 | 4,050 | 3,930 | 4,040 | 155,000 |
| 1997/08/13 | 3,900 | 3,950 | 3,900 | 3,930 | 225,300 |
| 1997/08/12 | 3,800 | 3,930 | 3,800 | 3,930 | 136,200 |
| 1997/08/11 | 3,920 | 3,990 | 3,840 | 3,880 | 87,200 |
| 1997/08/08 | 4,190 | 4,190 | 3,970 | 4,020 | 245,700 |
| 1997/08/07 | 4,200 | 4,240 | 4,190 | 4,190 | 50,600 |
| 1997/08/06 | 4,060 | 4,170 | 4,050 | 4,170 | 188,100 |
| 1997/08/05 | 4,220 | 4,220 | 4,160 | 4,160 | 97,000 |
| 1997/08/04 | 4,350 | 4,400 | 4,150 | 4,230 | 83,800 |
| 1997/08/01 | 4,520 | 4,540 | 4,350 | 4,450 | 117,200 |
| 1997/07/31 | 4,530 | 4,530 | 4,480 | 4,520 | 86,800 |
| 1997/07/30 | 4,560 | 4,560 | 4,490 | 4,500 | 111,800 |
| 1997/07/29 | 4,580 | 4,600 | 4,540 | 4,560 | 118,100 |
| 1997/07/28 | 4,530 | 4,600 | 4,530 | 4,570 | 86,100 |
| 1997/07/25 | 4,530 | 4,530 | 4,480 | 4,480 | 111,200 |
| 1997/07/24 | 4,400 | 4,530 | 4,400 | 4,500 | 130,000 |
| 1997/07/23 | 4,450 | 4,460 | 4,260 | 4,400 | 36,400 |
| 1997/07/22 | 4,480 | 4,490 | 4,420 | 4,450 | 39,500 |
| 1997/07/18 | 4,450 | 4,480 | 4,450 | 4,470 | 67,500 |
| 1997/07/17 | 4,520 | 4,530 | 4,430 | 4,470 | 98,200 |
| 1997/07/16 | 4,480 | 4,520 | 4,470 | 4,500 | 190,300 |
| 1997/07/15 | 4,400 | 4,430 | 4,370 | 4,430 | 84,500 |
| 1997/07/14 | 4,360 | 4,450 | 4,320 | 4,360 | 187,600 |
| 1997/07/11 | 4,240 | 4,310 | 4,220 | 4,310 | 83,700 |
| 1997/07/10 | 4,240 | 4,250 | 4,200 | 4,250 | 37,300 |
| 1997/07/09 | 4,290 | 4,290 | 4,210 | 4,220 | 111,100 |
| 1997/07/08 | 4,200 | 4,240 | 4,180 | 4,240 | 42,800 |
| 1997/07/07 | 4,200 | 4,220 | 4,160 | 4,210 | 57,100 |
| 1997/07/04 | 4,250 | 4,250 | 4,210 | 4,220 | 37,900 |
| 1997/07/03 | 4,290 | 4,290 | 4,240 | 4,240 | 42,100 |
| 1997/07/02 | 4,270 | 4,290 | 4,240 | 4,290 | 71,700 |
| 1997/07/01 | 4,300 | 4,310 | 4,270 | 4,270 | 90,100 |
| 1997/06/30 | 4,250 | 4,280 | 4,250 | 4,280 | 84,500 |
| 1997/06/27 | 4,330 | 4,340 | 4,240 | 4,240 | 134,700 |
| 1997/06/26 | 4,350 | 4,400 | 4,340 | 4,380 | 39,600 |
| 1997/06/25 | 4,320 | 4,340 | 4,290 | 4,340 | 137,300 |
| 1997/06/24 | 4,300 | 4,330 | 4,290 | 4,320 | 68,500 |
| 1997/06/23 | 4,310 | 4,320 | 4,280 | 4,320 | 53,400 |
| 1997/06/20 | 4,350 | 4,350 | 4,290 | 4,310 | 57,200 |
| 1997/06/19 | 4,390 | 4,390 | 4,350 | 4,350 | 47,900 |
| 1997/06/18 | 4,410 | 4,440 | 4,390 | 4,390 | 70,500 |
| 1997/06/17 | 4,400 | 4,410 | 4,370 | 4,410 | 101,800 |
| 1997/06/16 | 4,390 | 4,400 | 4,360 | 4,390 | 43,100 |
| 1997/06/13 | 4,470 | 4,480 | 4,250 | 4,340 | 232,400 |
| 1997/06/12 | 4,350 | 4,440 | 4,350 | 4,440 | 164,300 |
| 1997/06/11 | 4,350 | 4,400 | 4,330 | 4,370 | 140,000 |
| 1997/06/10 | 4,370 | 4,370 | 4,330 | 4,360 | 51,800 |
| 1997/06/09 | 4,390 | 4,400 | 4,340 | 4,340 | 80,000 |
| 1997/06/06 | 4,320 | 4,420 | 4,320 | 4,390 | 381,100 |
| 1997/06/05 | 4,280 | 4,380 | 4,250 | 4,320 | 218,300 |
| 1997/06/04 | 4,220 | 4,280 | 4,180 | 4,260 | 153,200 |
| 1997/06/03 | 4,150 | 4,220 | 4,150 | 4,210 | 50,900 |
| 1997/06/02 | 4,110 | 4,210 | 4,110 | 4,170 | 46,200 |
| 1997/05/30 | 4,200 | 4,220 | 4,140 | 4,150 | 126,900 |
| 1997/05/29 | 4,220 | 4,220 | 4,180 | 4,180 | 85,800 |
| 1997/05/28 | 4,210 | 4,240 | 4,200 | 4,220 | 63,200 |
| 1997/05/27 | 4,200 | 4,250 | 4,190 | 4,200 | 113,200 |
| 1997/05/26 | 4,220 | 4,220 | 4,170 | 4,170 | 52,000 |
| 1997/05/23 | 4,100 | 4,200 | 4,070 | 4,170 | 105,800 |
| 1997/05/22 | 3,980 | 4,080 | 3,980 | 4,050 | 124,900 |
| 1997/05/21 | 4,270 | 4,280 | 4,110 | 4,110 | 164,300 |
| 1997/05/20 | 4,220 | 4,250 | 4,160 | 4,220 | 86,200 |
| 1997/05/19 | 4,190 | 4,240 | 4,140 | 4,230 | 164,000 |
| 1997/05/16 | 4,180 | 4,200 | 4,160 | 4,170 | 82,300 |
| 1997/05/15 | 4,130 | 4,190 | 4,130 | 4,190 | 77,500 |
| 1997/05/14 | 4,150 | 4,190 | 4,120 | 4,180 | 128,800 |
| 1997/05/13 | 4,050 | 4,150 | 4,050 | 4,130 | 102,400 |
| 1997/05/12 | 4,000 | 4,050 | 3,950 | 4,050 | 53,300 |
| 1997/05/09 | 4,150 | 4,150 | 4,050 | 4,050 | 91,700 |
| 1997/05/08 | 4,080 | 4,170 | 4,080 | 4,130 | 124,200 |
| 1997/05/07 | 4,140 | 4,170 | 4,070 | 4,150 | 208,100 |
| 1997/05/06 | 4,100 | 4,190 | 4,050 | 4,180 | 256,600 |
| 1997/05/02 | 3,900 | 4,020 | 3,900 | 3,950 | 308,400 |
| 1997/05/01 | 3,900 | 3,940 | 3,860 | 3,880 | 108,600 |
| 1997/04/30 | 3,830 | 3,880 | 3,800 | 3,860 | 72,000 |
| 1997/04/28 | 3,900 | 3,900 | 3,800 | 3,800 | 70,200 |
| 1997/04/25 | 3,930 | 3,940 | 3,870 | 3,890 | 174,700 |
| 1997/04/24 | 3,950 | 3,980 | 3,920 | 3,980 | 259,000 |
| 1997/04/23 | 3,820 | 3,900 | 3,820 | 3,900 | 210,300 |
| 1997/04/22 | 3,820 | 3,830 | 3,810 | 3,810 | 92,500 |
| 1997/04/21 | 3,790 | 3,820 | 3,750 | 3,810 | 130,600 |
| 1997/04/18 | 3,700 | 3,750 | 3,660 | 3,740 | 174,200 |
| 1997/04/17 | 3,620 | 3,690 | 3,620 | 3,690 | 65,300 |
| 1997/04/16 | 3,620 | 3,660 | 3,610 | 3,620 | 72,800 |
| 1997/04/15 | 3,690 | 3,690 | 3,580 | 3,610 | 152,000 |
| 1997/04/14 | 3,660 | 3,680 | 3,620 | 3,640 | 81,100 |
| 1997/04/11 | 3,640 | 3,690 | 3,580 | 3,660 | 93,200 |
| 1997/04/10 | 3,580 | 3,750 | 3,570 | 3,620 | 393,900 |
| 1997/04/09 | 3,610 | 3,650 | 3,540 | 3,630 | 76,200 |
| 1997/04/08 | 3,470 | 3,580 | 3,450 | 3,580 | 70,700 |
| 1997/04/07 | 3,450 | 3,500 | 3,450 | 3,470 | 75,100 |
| 1997/04/04 | 3,490 | 3,500 | 3,450 | 3,450 | 36,500 |
| 1997/04/03 | 3,440 | 3,500 | 3,430 | 3,460 | 52,000 |
| 1997/04/02 | 3,400 | 3,480 | 3,400 | 3,460 | 46,300 |
| 1997/04/01 | 3,370 | 3,410 | 3,360 | 3,400 | 41,200 |
| 1997/03/31 | 3,390 | 3,390 | 3,370 | 3,390 | 26,300 |
| 1997/03/28 | 3,390 | 3,400 | 3,360 | 3,380 | 46,000 |
| 1997/03/27 | 3,440 | 3,450 | 3,360 | 3,380 | 91,100 |
| 1997/03/26 | 3,480 | 3,500 | 3,450 | 3,450 | 33,400 |
| 1997/03/25 | 3,480 | 3,480 | 3,400 | 3,450 | 15,300 |
| 1997/03/24 | 3,410 | 3,410 | 3,380 | 3,380 | 39,400 |
| 1997/03/21 | 3,400 | 3,440 | 3,360 | 3,360 | 51,500 |
| 1997/03/19 | 3,550 | 3,550 | 3,470 | 3,490 | 31,400 |
| 1997/03/18 | 3,530 | 3,550 | 3,500 | 3,500 | 532,700 |
| 1997/03/17 | 3,550 | 3,550 | 3,500 | 3,500 | 35,600 |
| 1997/03/14 | 3,420 | 3,500 | 3,420 | 3,500 | 56,700 |
| 1997/03/13 | 3,430 | 3,460 | 3,420 | 3,420 | 68,600 |
| 1997/03/12 | 3,420 | 3,440 | 3,390 | 3,400 | 97,300 |
| 1997/03/11 | 3,500 | 3,500 | 3,410 | 3,410 | 16,500 |
| 1997/03/10 | 3,500 | 3,510 | 3,400 | 3,400 | 41,800 |
| 1997/03/07 | 3,590 | 3,590 | 3,490 | 3,520 | 73,900 |
| 1997/03/06 | 3,670 | 3,680 | 3,580 | 3,630 | 94,200 |
| 1997/03/05 | 3,700 | 3,700 | 3,650 | 3,680 | 143,800 |
| 1997/03/04 | 3,570 | 3,700 | 3,570 | 3,650 | 277,000 |
| 1997/03/03 | 3,510 | 3,540 | 3,470 | 3,530 | 171,500 |
| 1997/02/28 | 3,430 | 3,480 | 3,430 | 3,460 | 129,500 |
| 1997/02/27 | 3,440 | 3,480 | 3,380 | 3,480 | 64,000 |
| 1997/02/26 | 3,390 | 3,450 | 3,390 | 3,420 | 85,700 |
| 1997/02/25 | 3,330 | 3,350 | 3,330 | 3,340 | 23,100 |
| 1997/02/24 | 3,300 | 3,370 | 3,300 | 3,350 | 40,400 |
| 1997/02/21 | 3,300 | 3,310 | 3,260 | 3,290 | 99,900 |
| 1997/02/20 | 3,360 | 3,380 | 3,300 | 3,300 | 55,500 |
| 1997/02/19 | 3,390 | 3,390 | 3,320 | 3,360 | 68,400 |
| 1997/02/18 | 3,310 | 3,310 | 3,250 | 3,300 | 172,700 |
| 1997/02/17 | 3,520 | 3,530 | 3,390 | 3,410 | 192,800 |
| 1997/02/14 | 3,610 | 3,610 | 3,510 | 3,550 | 103,000 |
| 1997/02/13 | 3,490 | 3,630 | 3,490 | 3,560 | 198,800 |
| 1997/02/12 | 3,390 | 3,440 | 3,330 | 3,390 | 99,800 |
| 1997/02/10 | 3,310 | 3,440 | 3,310 | 3,440 | 85,600 |
| 1997/02/07 | 3,270 | 3,300 | 3,260 | 3,260 | 70,400 |
| 1997/02/06 | 3,260 | 3,320 | 3,220 | 3,220 | 125,000 |
| 1997/02/05 | 3,420 | 3,420 | 3,300 | 3,310 | 64,500 |
| 1997/02/04 | 3,400 | 3,460 | 3,380 | 3,450 | 116,500 |
| 1997/02/03 | 3,410 | 3,410 | 3,370 | 3,400 | 62,100 |
| 1997/01/31 | 3,280 | 3,380 | 3,280 | 3,370 | 143,600 |
| 1997/01/30 | 3,240 | 3,270 | 3,200 | 3,230 | 110,600 |
| 1997/01/29 | 3,250 | 3,250 | 3,180 | 3,220 | 41,100 |
| 1997/01/28 | 3,200 | 3,300 | 3,200 | 3,300 | 105,000 |
| 1997/01/27 | 3,320 | 3,330 | 3,270 | 3,300 | 61,200 |
| 1997/01/24 | 3,280 | 3,380 | 3,280 | 3,320 | 127,500 |
| 1997/01/23 | 3,300 | 3,340 | 3,260 | 3,260 | 154,900 |
| 1997/01/22 | 3,380 | 3,390 | 3,070 | 3,260 | 402,000 |
| 1997/01/21 | 3,400 | 3,440 | 3,320 | 3,350 | 147,400 |
| 1997/01/20 | 3,620 | 3,620 | 3,410 | 3,450 | 78,200 |
| 1997/01/17 | 3,700 | 3,700 | 3,610 | 3,620 | 56,200 |
| 1997/01/16 | 3,690 | 3,750 | 3,650 | 3,750 | 74,300 |
| 1997/01/14 | 3,630 | 3,650 | 3,590 | 3,650 | 61,300 |
| 1997/01/13 | 3,650 | 3,700 | 3,590 | 3,650 | 62,000 |
| 1997/01/10 | 3,730 | 3,770 | 3,650 | 3,700 | 111,900 |
| 1997/01/09 | 3,850 | 3,850 | 3,700 | 3,730 | 50,500 |
| 1997/01/08 | 3,860 | 3,880 | 3,780 | 3,850 | 47,600 |
| 1997/01/07 | 3,970 | 3,970 | 3,820 | 3,850 | 56,000 |
| 1997/01/06 | 3,950 | 3,990 | 3,900 | 3,950 | 60,500 |