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 |
|---|---|---|---|---|---|
| 1998/12/30 | 3,270 | 3,290 | 3,210 | 3,270 | 13,900 |
| 1998/12/29 | 3,140 | 3,190 | 3,140 | 3,170 | 48,300 |
| 1998/12/28 | 3,210 | 3,220 | 3,160 | 3,170 | 18,700 |
| 1998/12/25 | 3,300 | 3,330 | 3,160 | 3,280 | 42,900 |
| 1998/12/24 | 3,140 | 3,170 | 3,140 | 3,140 | 62,500 |
| 1998/12/22 | 3,210 | 3,250 | 3,140 | 3,140 | 9,900 |
| 1998/12/21 | 3,350 | 3,400 | 3,130 | 3,200 | 81,700 |
| 1998/12/18 | 3,350 | 3,350 | 3,320 | 3,320 | 29,500 |
| 1998/12/17 | 3,300 | 3,350 | 3,230 | 3,350 | 33,600 |
| 1998/12/16 | 3,350 | 3,350 | 3,220 | 3,230 | 33,300 |
| 1998/12/15 | 3,300 | 3,310 | 3,200 | 3,240 | 23,700 |
| 1998/12/14 | 3,380 | 3,380 | 3,360 | 3,370 | 25,000 |
| 1998/12/11 | 3,440 | 3,440 | 3,380 | 3,380 | 57,100 |
| 1998/12/10 | 3,350 | 3,430 | 3,330 | 3,430 | 31,500 |
| 1998/12/09 | 3,320 | 3,320 | 3,260 | 3,290 | 91,600 |
| 1998/12/08 | 3,300 | 3,380 | 3,270 | 3,270 | 51,900 |
| 1998/12/07 | 3,300 | 3,350 | 3,290 | 3,300 | 9,900 |
| 1998/12/04 | 3,300 | 3,310 | 3,290 | 3,300 | 10,600 |
| 1998/12/03 | 3,340 | 3,350 | 3,300 | 3,320 | 32,800 |
| 1998/12/02 | 3,380 | 3,400 | 3,240 | 3,290 | 96,500 |
| 1998/12/01 | 3,440 | 3,440 | 3,380 | 3,380 | 27,900 |
| 1998/11/30 | 3,460 | 3,490 | 3,410 | 3,410 | 30,300 |
| 1998/11/27 | 3,450 | 3,490 | 3,430 | 3,460 | 36,600 |
| 1998/11/26 | 3,490 | 3,490 | 3,420 | 3,440 | 24,000 |
| 1998/11/25 | 3,540 | 3,540 | 3,470 | 3,510 | 12,500 |
| 1998/11/24 | 3,550 | 3,550 | 3,430 | 3,500 | 20,300 |
| 1998/11/20 | 3,440 | 3,550 | 3,440 | 3,530 | 16,400 |
| 1998/11/19 | 3,400 | 3,410 | 3,380 | 3,410 | 102,300 |
| 1998/11/18 | 3,410 | 3,430 | 3,370 | 3,400 | 51,000 |
| 1998/11/17 | 3,510 | 3,520 | 3,490 | 3,510 | 22,200 |
| 1998/11/16 | 3,550 | 3,550 | 3,520 | 3,540 | 10,000 |
| 1998/11/13 | 3,420 | 3,580 | 3,420 | 3,580 | 29,000 |
| 1998/11/12 | 3,570 | 3,570 | 3,450 | 3,520 | 28,100 |
| 1998/11/11 | 3,570 | 3,570 | 3,540 | 3,570 | 21,800 |
| 1998/11/10 | 3,400 | 3,490 | 3,400 | 3,460 | 68,200 |
| 1998/11/09 | 3,570 | 3,570 | 3,450 | 3,500 | 15,500 |
| 1998/11/06 | 3,500 | 3,550 | 3,500 | 3,520 | 17,900 |
| 1998/11/05 | 3,500 | 3,510 | 3,390 | 3,490 | 18,100 |
| 1998/11/04 | 3,500 | 3,500 | 3,430 | 3,500 | 19,400 |
| 1998/11/02 | 3,390 | 3,490 | 3,390 | 3,470 | 5,000 |
| 1998/10/30 | 3,440 | 3,440 | 3,390 | 3,390 | 20,300 |
| 1998/10/29 | 3,410 | 3,420 | 3,380 | 3,420 | 18,200 |
| 1998/10/28 | 3,410 | 3,460 | 3,410 | 3,460 | 16,200 |
| 1998/10/27 | 3,570 | 3,570 | 3,460 | 3,460 | 27,000 |
| 1998/10/26 | 3,600 | 3,600 | 3,460 | 3,460 | 26,900 |
| 1998/10/23 | 3,570 | 3,600 | 3,550 | 3,570 | 9,900 |
| 1998/10/22 | 3,570 | 3,600 | 3,550 | 3,570 | 49,400 |
| 1998/10/21 | 3,550 | 3,570 | 3,450 | 3,500 | 67,500 |
| 1998/10/20 | 3,500 | 3,510 | 3,440 | 3,490 | 43,700 |
| 1998/10/19 | 3,400 | 3,590 | 3,400 | 3,500 | 32,600 |
| 1998/10/16 | 3,240 | 3,450 | 3,240 | 3,450 | 83,400 |
| 1998/10/15 | 3,160 | 3,160 | 3,100 | 3,130 | 23,100 |
| 1998/10/14 | 3,190 | 3,190 | 3,100 | 3,150 | 11,400 |
| 1998/10/13 | 3,110 | 3,200 | 3,050 | 3,200 | 79,800 |
| 1998/10/12 | 3,110 | 3,210 | 3,020 | 3,100 | 81,600 |
| 1998/10/09 | 3,200 | 3,270 | 3,110 | 3,160 | 31,700 |
| 1998/10/08 | 3,300 | 3,300 | 3,150 | 3,250 | 25,200 |
| 1998/10/07 | 3,200 | 3,370 | 3,100 | 3,370 | 124,000 |
| 1998/10/06 | 3,250 | 3,290 | 3,220 | 3,220 | 99,300 |
| 1998/10/05 | 3,450 | 3,450 | 3,360 | 3,390 | 15,600 |
| 1998/10/02 | 3,550 | 3,570 | 3,460 | 3,500 | 24,500 |
| 1998/10/01 | 3,620 | 3,620 | 3,500 | 3,590 | 21,700 |
| 1998/09/30 | 3,660 | 3,700 | 3,570 | 3,660 | 116,000 |
| 1998/09/29 | 3,620 | 3,630 | 3,530 | 3,620 | 81,500 |
| 1998/09/28 | 3,600 | 3,650 | 3,580 | 3,640 | 59,000 |
| 1998/09/25 | 3,470 | 3,500 | 3,430 | 3,500 | 28,400 |
| 1998/09/24 | 3,500 | 3,600 | 3,480 | 3,600 | 93,000 |
| 1998/09/22 | 3,480 | 3,500 | 3,470 | 3,470 | 57,900 |
| 1998/09/21 | 3,550 | 3,560 | 3,480 | 3,480 | 44,100 |
| 1998/09/18 | 3,570 | 3,570 | 3,530 | 3,550 | 138,100 |
| 1998/09/17 | 3,590 | 3,600 | 3,570 | 3,570 | 61,400 |
| 1998/09/16 | 3,410 | 3,540 | 3,410 | 3,510 | 65,100 |
| 1998/09/14 | 3,290 | 3,450 | 3,290 | 3,440 | 59,200 |
| 1998/09/11 | 3,510 | 3,510 | 3,290 | 3,320 | 84,400 |
| 1998/09/10 | 3,500 | 3,500 | 3,450 | 3,460 | 107,900 |
| 1998/09/09 | 3,340 | 3,410 | 3,290 | 3,350 | 87,600 |
| 1998/09/08 | 3,260 | 3,340 | 3,240 | 3,270 | 94,900 |
| 1998/09/07 | 3,200 | 3,270 | 3,150 | 3,220 | 120,000 |
| 1998/09/04 | 3,460 | 3,520 | 3,330 | 3,330 | 68,000 |
| 1998/09/03 | 3,580 | 3,580 | 3,470 | 3,510 | 37,100 |
| 1998/09/02 | 3,510 | 3,650 | 3,480 | 3,530 | 47,000 |
| 1998/09/01 | 3,380 | 3,670 | 3,380 | 3,670 | 32,900 |
| 1998/08/31 | 3,490 | 3,600 | 3,450 | 3,580 | 46,400 |
| 1998/08/28 | 3,290 | 3,540 | 3,290 | 3,540 | 56,800 |
| 1998/08/27 | 3,550 | 3,550 | 3,430 | 3,540 | 29,700 |
| 1998/08/26 | 3,750 | 3,750 | 3,510 | 3,650 | 54,800 |
| 1998/08/25 | 3,700 | 3,770 | 3,700 | 3,720 | 52,400 |
| 1998/08/24 | 3,760 | 3,760 | 3,600 | 3,710 | 62,700 |
| 1998/08/21 | 3,700 | 3,760 | 3,630 | 3,760 | 24,400 |
| 1998/08/20 | 3,790 | 3,790 | 3,690 | 3,720 | 18,000 |
| 1998/08/19 | 3,550 | 3,690 | 3,540 | 3,690 | 26,100 |
| 1998/08/18 | 3,610 | 3,630 | 3,580 | 3,600 | 46,000 |
| 1998/08/17 | 3,730 | 3,730 | 3,620 | 3,670 | 43,700 |
| 1998/08/14 | 3,800 | 3,800 | 3,720 | 3,780 | 54,400 |
| 1998/08/13 | 3,830 | 3,860 | 3,760 | 3,820 | 57,900 |
| 1998/08/12 | 3,850 | 3,880 | 3,750 | 3,870 | 80,600 |
| 1998/08/11 | 3,880 | 3,920 | 3,850 | 3,900 | 70,700 |
| 1998/08/10 | 3,890 | 3,900 | 3,800 | 3,890 | 63,400 |
| 1998/08/07 | 3,730 | 3,850 | 3,730 | 3,820 | 126,700 |
| 1998/08/06 | 3,600 | 3,680 | 3,570 | 3,680 | 85,100 |
| 1998/08/05 | 3,560 | 3,590 | 3,520 | 3,590 | 61,700 |
| 1998/08/04 | 3,550 | 3,580 | 3,550 | 3,570 | 31,400 |
| 1998/08/03 | 3,600 | 3,630 | 3,580 | 3,600 | 70,000 |
| 1998/07/31 | 3,580 | 3,640 | 3,500 | 3,600 | 34,200 |
| 1998/07/30 | 3,520 | 3,600 | 3,490 | 3,580 | 62,500 |
| 1998/07/29 | 3,400 | 3,500 | 3,400 | 3,470 | 53,700 |
| 1998/07/28 | 3,410 | 3,450 | 3,370 | 3,450 | 69,400 |
| 1998/07/27 | 3,450 | 3,600 | 3,410 | 3,410 | 75,500 |
| 1998/07/24 | 3,450 | 3,500 | 3,450 | 3,500 | 33,900 |
| 1998/07/23 | 3,420 | 3,470 | 3,410 | 3,450 | 59,900 |
| 1998/07/22 | 3,460 | 3,470 | 3,410 | 3,440 | 52,600 |
| 1998/07/21 | 3,450 | 3,510 | 3,450 | 3,470 | 40,800 |
| 1998/07/17 | 3,440 | 3,470 | 3,400 | 3,460 | 40,400 |
| 1998/07/16 | 3,400 | 3,450 | 3,400 | 3,440 | 36,500 |
| 1998/07/15 | 3,460 | 3,460 | 3,420 | 3,430 | 42,100 |
| 1998/07/14 | 3,410 | 3,450 | 3,380 | 3,420 | 74,500 |
| 1998/07/13 | 3,270 | 3,450 | 3,220 | 3,440 | 79,700 |
| 1998/07/10 | 3,400 | 3,410 | 3,350 | 3,370 | 96,200 |
| 1998/07/09 | 3,360 | 3,430 | 3,360 | 3,380 | 240,300 |
| 1998/07/08 | 3,170 | 3,380 | 3,170 | 3,360 | 198,500 |
| 1998/07/07 | 3,080 | 3,160 | 3,050 | 3,160 | 28,700 |
| 1998/07/06 | 3,080 | 3,130 | 3,080 | 3,080 | 45,500 |
| 1998/07/03 | 3,150 | 3,150 | 3,080 | 3,080 | 38,500 |
| 1998/07/02 | 3,150 | 3,180 | 3,110 | 3,150 | 214,500 |
| 1998/07/01 | 3,020 | 3,060 | 3,000 | 3,060 | 62,200 |
| 1998/06/30 | 3,040 | 3,040 | 2,960 | 2,985 | 73,900 |
| 1998/06/29 | 3,000 | 3,040 | 2,970 | 2,970 | 39,300 |
| 1998/06/26 | 3,030 | 3,080 | 2,990 | 3,000 | 105,600 |
| 1998/06/25 | 2,950 | 3,020 | 2,950 | 2,985 | 111,900 |
| 1998/06/24 | 2,950 | 2,950 | 2,910 | 2,930 | 48,500 |
| 1998/06/23 | 2,915 | 2,920 | 2,900 | 2,910 | 15,100 |
| 1998/06/22 | 2,970 | 2,970 | 2,955 | 2,955 | 12,500 |
| 1998/06/19 | 3,000 | 3,000 | 2,965 | 2,980 | 11,200 |
| 1998/06/18 | 3,050 | 3,050 | 2,950 | 3,020 | 34,300 |
| 1998/06/17 | 2,900 | 3,020 | 2,900 | 3,020 | 48,800 |
| 1998/06/16 | 2,900 | 2,950 | 2,900 | 2,930 | 24,000 |
| 1998/06/15 | 2,975 | 2,980 | 2,945 | 2,945 | 52,100 |
| 1998/06/12 | 2,930 | 2,990 | 2,930 | 2,980 | 58,700 |
| 1998/06/11 | 2,995 | 3,060 | 2,970 | 3,020 | 81,700 |
| 1998/06/10 | 2,955 | 3,000 | 2,950 | 2,970 | 19,300 |
| 1998/06/09 | 2,960 | 2,965 | 2,930 | 2,945 | 28,900 |
| 1998/06/08 | 3,040 | 3,040 | 2,965 | 2,965 | 20,900 |
| 1998/06/05 | 3,020 | 3,050 | 3,010 | 3,050 | 27,600 |
| 1998/06/04 | 2,990 | 3,020 | 2,965 | 3,010 | 41,900 |
| 1998/06/03 | 3,000 | 3,020 | 2,985 | 3,000 | 72,100 |
| 1998/06/02 | 3,010 | 3,010 | 2,980 | 2,985 | 44,300 |
| 1998/06/01 | 2,960 | 3,010 | 2,950 | 2,995 | 63,800 |
| 1998/05/29 | 2,850 | 2,960 | 2,850 | 2,945 | 78,600 |
| 1998/05/28 | 2,800 | 2,850 | 2,800 | 2,850 | 41,400 |
| 1998/05/27 | 2,810 | 2,820 | 2,755 | 2,775 | 80,700 |
| 1998/05/26 | 2,825 | 2,870 | 2,825 | 2,855 | 16,500 |
| 1998/05/25 | 2,885 | 2,900 | 2,875 | 2,885 | 43,400 |
| 1998/05/22 | 2,810 | 2,820 | 2,790 | 2,805 | 22,700 |
| 1998/05/21 | 2,760 | 2,820 | 2,750 | 2,780 | 101,900 |
| 1998/05/20 | 2,770 | 2,790 | 2,765 | 2,775 | 57,400 |
| 1998/05/19 | 2,800 | 2,800 | 2,740 | 2,765 | 61,600 |
| 1998/05/18 | 2,830 | 2,830 | 2,755 | 2,760 | 41,600 |
| 1998/05/15 | 2,845 | 2,870 | 2,830 | 2,830 | 51,600 |
| 1998/05/14 | 2,850 | 2,850 | 2,810 | 2,850 | 42,300 |
| 1998/05/13 | 2,880 | 2,885 | 2,865 | 2,870 | 12,900 |
| 1998/05/12 | 2,900 | 2,910 | 2,865 | 2,900 | 18,000 |
| 1998/05/11 | 2,855 | 2,900 | 2,855 | 2,900 | 8,700 |
| 1998/05/08 | 2,800 | 2,895 | 2,800 | 2,895 | 23,900 |
| 1998/05/07 | 2,885 | 2,885 | 2,820 | 2,860 | 53,700 |
| 1998/05/06 | 2,905 | 2,905 | 2,855 | 2,900 | 14,000 |
| 1998/05/01 | 2,930 | 2,930 | 2,890 | 2,900 | 38,900 |
| 1998/04/30 | 2,920 | 2,935 | 2,900 | 2,930 | 13,000 |
| 1998/04/28 | 2,900 | 2,920 | 2,885 | 2,900 | 27,900 |
| 1998/04/27 | 2,990 | 2,990 | 2,910 | 2,915 | 15,800 |
| 1998/04/24 | 3,000 | 3,000 | 2,960 | 2,995 | 32,900 |
| 1998/04/23 | 2,960 | 2,990 | 2,940 | 2,960 | 56,600 |
| 1998/04/22 | 2,885 | 2,990 | 2,870 | 2,990 | 17,700 |
| 1998/04/21 | 2,920 | 2,920 | 2,840 | 2,845 | 10,800 |
| 1998/04/20 | 2,840 | 2,845 | 2,820 | 2,840 | 41,300 |
| 1998/04/17 | 2,850 | 2,880 | 2,850 | 2,865 | 73,200 |
| 1998/04/16 | 3,000 | 3,020 | 2,925 | 2,940 | 35,400 |
| 1998/04/15 | 3,000 | 3,060 | 3,000 | 3,020 | 45,900 |
| 1998/04/14 | 3,000 | 3,020 | 2,950 | 3,000 | 75,800 |
| 1998/04/13 | 3,030 | 3,030 | 3,000 | 3,000 | 14,100 |
| 1998/04/10 | 2,980 | 3,030 | 2,980 | 3,000 | 25,400 |
| 1998/04/09 | 3,000 | 3,030 | 2,990 | 3,000 | 44,000 |
| 1998/04/08 | 2,870 | 3,000 | 2,870 | 2,990 | 38,500 |
| 1998/04/07 | 2,830 | 2,870 | 2,810 | 2,860 | 53,500 |
| 1998/04/06 | 2,870 | 2,890 | 2,810 | 2,810 | 43,000 |
| 1998/04/03 | 2,950 | 2,980 | 2,890 | 2,910 | 35,300 |
| 1998/04/02 | 2,920 | 3,040 | 2,920 | 3,000 | 46,700 |
| 1998/04/01 | 3,010 | 3,010 | 2,920 | 3,000 | 42,000 |
| 1998/03/31 | 2,970 | 3,050 | 2,850 | 3,050 | 70,700 |
| 1998/03/30 | 2,850 | 3,000 | 2,780 | 3,000 | 49,600 |
| 1998/03/27 | 2,900 | 2,930 | 2,800 | 2,850 | 79,100 |
| 1998/03/26 | 3,100 | 3,100 | 2,920 | 2,970 | 109,500 |
| 1998/03/25 | 3,080 | 3,080 | 3,050 | 3,060 | 39,900 |
| 1998/03/24 | 3,050 | 3,080 | 3,010 | 3,060 | 91,500 |
| 1998/03/23 | 3,040 | 3,080 | 3,000 | 3,000 | 147,100 |
| 1998/03/20 | 2,990 | 3,030 | 2,990 | 3,000 | 77,000 |
| 1998/03/19 | 3,000 | 3,050 | 2,990 | 3,040 | 88,900 |
| 1998/03/18 | 2,950 | 3,000 | 2,930 | 2,980 | 81,000 |
| 1998/03/17 | 2,900 | 2,960 | 2,900 | 2,960 | 66,800 |
| 1998/03/16 | 2,910 | 2,920 | 2,890 | 2,910 | 41,100 |
| 1998/03/13 | 2,810 | 2,890 | 2,810 | 2,870 | 26,100 |
| 1998/03/12 | 3,000 | 3,000 | 2,920 | 2,920 | 23,500 |
| 1998/03/11 | 2,970 | 3,000 | 2,950 | 3,000 | 24,800 |
| 1998/03/10 | 2,930 | 3,010 | 2,910 | 3,010 | 102,300 |
| 1998/03/09 | 3,020 | 3,030 | 2,980 | 3,010 | 57,000 |
| 1998/03/06 | 2,940 | 2,990 | 2,940 | 2,990 | 92,900 |
| 1998/03/05 | 2,890 | 2,950 | 2,890 | 2,940 | 72,700 |
| 1998/03/04 | 2,830 | 2,890 | 2,830 | 2,890 | 53,600 |
| 1998/03/03 | 2,720 | 2,900 | 2,700 | 2,900 | 90,800 |
| 1998/03/02 | 2,720 | 2,790 | 2,720 | 2,760 | 50,600 |
| 1998/02/27 | 2,780 | 2,800 | 2,680 | 2,720 | 171,600 |
| 1998/02/26 | 2,800 | 2,800 | 2,740 | 2,740 | 73,800 |
| 1998/02/25 | 2,700 | 2,720 | 2,660 | 2,720 | 210,400 |
| 1998/02/24 | 2,800 | 2,800 | 2,710 | 2,760 | 131,400 |
| 1998/02/23 | 2,870 | 2,900 | 2,870 | 2,880 | 74,700 |
| 1998/02/20 | 3,000 | 3,000 | 2,920 | 2,980 | 12,100 |
| 1998/02/19 | 2,970 | 3,050 | 2,970 | 3,000 | 25,200 |
| 1998/02/18 | 3,010 | 3,050 | 2,970 | 3,030 | 54,000 |
| 1998/02/17 | 2,980 | 2,980 | 2,920 | 2,970 | 43,900 |
| 1998/02/16 | 2,980 | 3,000 | 2,950 | 2,950 | 87,700 |
| 1998/02/13 | 3,000 | 3,000 | 2,950 | 2,980 | 27,900 |
| 1998/02/12 | 3,000 | 3,000 | 2,920 | 2,990 | 77,000 |
| 1998/02/10 | 2,950 | 3,030 | 2,950 | 2,980 | 68,500 |
| 1998/02/09 | 2,810 | 3,000 | 2,810 | 2,870 | 191,700 |
| 1998/02/06 | 2,850 | 2,890 | 2,800 | 2,810 | 332,100 |
| 1998/02/05 | 3,000 | 3,040 | 2,870 | 2,930 | 354,700 |
| 1998/02/04 | 3,250 | 3,250 | 3,120 | 3,140 | 83,900 |
| 1998/02/03 | 3,200 | 3,290 | 3,200 | 3,270 | 52,900 |
| 1998/02/02 | 3,220 | 3,250 | 3,210 | 3,240 | 44,500 |
| 1998/01/30 | 3,420 | 3,420 | 3,250 | 3,270 | 76,100 |
| 1998/01/29 | 3,440 | 3,540 | 3,420 | 3,450 | 157,200 |
| 1998/01/28 | 3,400 | 3,420 | 3,390 | 3,390 | 106,400 |
| 1998/01/27 | 3,250 | 3,380 | 3,250 | 3,360 | 64,700 |
| 1998/01/26 | 3,200 | 3,240 | 3,170 | 3,200 | 150,800 |
| 1998/01/23 | 3,190 | 3,190 | 3,170 | 3,180 | 36,400 |
| 1998/01/22 | 3,240 | 3,240 | 3,190 | 3,190 | 85,500 |
| 1998/01/21 | 3,250 | 3,250 | 3,210 | 3,240 | 57,100 |
| 1998/01/20 | 3,200 | 3,250 | 3,180 | 3,240 | 38,900 |
| 1998/01/19 | 3,130 | 3,210 | 3,130 | 3,200 | 73,800 |
| 1998/01/16 | 3,050 | 3,120 | 3,050 | 3,120 | 43,800 |
| 1998/01/14 | 3,090 | 3,100 | 3,050 | 3,090 | 17,100 |
| 1998/01/13 | 3,000 | 3,120 | 3,000 | 3,120 | 71,300 |
| 1998/01/12 | 3,080 | 3,100 | 3,060 | 3,100 | 41,900 |
| 1998/01/09 | 3,110 | 3,110 | 3,100 | 3,100 | 23,000 |
| 1998/01/08 | 3,110 | 3,170 | 3,110 | 3,140 | 42,300 |
| 1998/01/07 | 3,110 | 3,150 | 3,110 | 3,110 | 43,800 |
| 1998/01/06 | 3,230 | 3,230 | 3,170 | 3,200 | 13,900 |
| 1998/01/05 | 3,210 | 3,230 | 3,150 | 3,230 | 10,300 |