日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 8,690 8,750 8,560 8,570 88,800
2000/12/28 8,530 8,720 8,530 8,600 145,100
2000/12/27 8,590 8,600 8,330 8,490 110,400
2000/12/26 8,700 8,730 8,490 8,690 114,700
2000/12/25 8,620 8,700 8,520 8,700 212,300
2000/12/22 8,490 8,600 8,310 8,420 505,000
2000/12/21 8,210 8,310 7,960 8,300 396,000
2000/12/20 7,860 8,300 7,710 8,210 235,700
2000/12/19 8,100 8,200 7,960 7,960 210,700
2000/12/18 8,050 8,270 8,040 8,090 181,100
2000/12/15 8,300 8,360 8,080 8,150 260,300
2000/12/14 8,550 8,640 8,360 8,360 286,100
2000/12/13 8,800 8,800 8,350 8,450 270,500
2000/12/12 8,600 8,770 8,400 8,700 196,200
2000/12/11 8,600 8,700 8,470 8,620 197,100
2000/12/08 8,010 8,300 8,010 8,160 169,100
2000/12/07 8,340 8,340 8,000 8,000 319,200
2000/12/06 8,670 8,720 8,500 8,540 275,300
2000/12/05 8,350 8,550 8,150 8,470 416,800
2000/12/04 8,070 8,330 7,980 8,080 420,400
2000/12/01 7,550 7,860 7,470 7,770 270,000
2000/11/30 7,400 7,530 7,160 7,450 377,100
2000/11/29 7,450 7,550 7,340 7,500 173,200
2000/11/28 7,570 7,730 7,250 7,700 285,900
2000/11/27 8,000 8,000 7,440 7,670 541,900
2000/11/24 7,700 7,940 7,620 7,900 551,900
2000/11/22 7,970 8,070 7,150 7,300 996,200
2000/11/21 7,110 7,360 7,010 7,270 832,800
2000/11/20 8,760 8,770 7,960 8,010 571,700
2000/11/17 8,750 9,080 8,560 8,960 1,214,900
2000/11/16 9,520 9,640 8,740 8,840 214,800
2000/11/15 9,700 9,850 9,340 9,440 437,800
2000/11/14 8,950 9,570 8,950 9,400 445,900
2000/11/13 8,900 9,130 8,780 9,010 292,200
2000/11/10 9,480 9,500 9,210 9,300 171,400
2000/11/09 9,570 9,650 9,460 9,580 171,800
2000/11/08 9,620 9,680 9,500 9,580 132,400
2000/11/07 9,420 9,750 9,350 9,690 402,800
2000/11/06 8,990 9,500 8,990 9,420 286,000
2000/11/02 9,080 9,200 8,930 9,190 265,500
2000/11/01 9,220 9,450 8,910 9,200 229,600
2000/10/31 9,090 9,260 8,950 9,200 179,600
2000/10/30 9,100 9,530 9,000 9,150 220,300
2000/10/27 9,280 9,300 8,800 9,300 182,400
2000/10/26 8,630 8,910 8,450 8,880 256,700
2000/10/25 9,080 9,260 8,550 8,730 243,400
2000/10/24 9,200 9,340 9,110 9,180 137,100
2000/10/23 9,440 9,480 9,300 9,300 151,700
2000/10/20 9,200 9,450 9,110 9,340 333,400
2000/10/19 9,020 9,110 8,830 8,940 359,000
2000/10/18 9,000 9,140 8,880 9,120 313,900
2000/10/17 9,240 9,400 9,120 9,140 153,000
2000/10/16 9,350 9,500 9,030 9,100 174,600
2000/10/13 9,000 9,290 8,980 9,250 250,900
2000/10/12 9,300 9,440 9,150 9,300 228,100
2000/10/11 9,870 9,870 9,420 9,600 220,000
2000/10/10 9,890 10,000 9,810 9,970 315,900
2000/10/06 9,640 9,960 9,400 9,960 332,100
2000/10/05 9,850 9,930 9,740 9,840 413,200
2000/10/04 9,410 9,800 9,410 9,760 380,700
2000/10/03 9,470 9,680 9,310 9,550 299,300
2000/10/02 9,020 9,530 9,020 9,470 509,800
2000/09/29 9,000 9,200 8,900 8,920 425,800
2000/09/28 9,000 9,050 8,800 8,800 301,300
2000/09/27 9,300 9,390 9,150 9,160 193,200
2000/09/26 9,700 9,700 9,500 9,500 321,000
2000/09/25 9,440 9,820 9,320 9,720 326,500
2000/09/22 9,690 9,830 9,350 9,420 604,200
2000/09/21 9,500 9,830 9,490 9,710 527,200
2000/09/20 9,400 9,880 9,250 9,700 547,000
2000/09/19 9,360 9,480 9,140 9,300 346,500
2000/09/18 9,600 9,620 9,360 9,500 511,100
2000/09/14 9,120 10,060 9,100 9,900 1,693,900
2000/09/13 8,750 9,100 8,750 9,060 358,800
2000/09/12 8,750 8,780 8,660 8,670 178,700
2000/09/11 8,930 8,960 8,630 8,770 340,100
2000/09/08 8,900 9,080 8,900 9,030 424,400
2000/09/07 8,980 9,220 8,800 8,800 778,200
2000/09/06 8,630 8,920 8,630 8,910 153,500
2000/09/05 8,830 8,900 8,620 8,830 236,200
2000/09/04 8,950 8,990 8,850 8,930 254,900
2000/09/01 8,920 9,000 8,710 8,750 303,200
2000/08/31 8,550 8,990 8,550 8,820 326,100
2000/08/30 8,570 8,570 8,400 8,470 301,900
2000/08/29 8,700 8,730 8,480 8,590 175,100
2000/08/28 8,880 8,880 8,700 8,800 192,800
2000/08/25 8,800 8,990 8,650 8,890 252,900
2000/08/24 8,750 8,840 8,620 8,700 147,500
2000/08/23 8,750 8,890 8,720 8,850 234,800
2000/08/22 8,500 8,740 8,500 8,650 419,800
2000/08/21 8,500 8,500 8,250 8,400 176,200
2000/08/18 8,440 8,490 8,350 8,480 315,900
2000/08/17 8,510 8,740 8,430 8,540 218,100
2000/08/16 8,650 8,780 8,510 8,510 236,100
2000/08/15 9,100 9,120 8,800 8,950 159,100
2000/08/14 9,070 9,180 8,830 9,000 177,700
2000/08/11 8,850 9,190 8,750 9,070 307,200
2000/08/10 9,300 9,430 9,020 9,050 436,700
2000/08/09 8,980 9,270 8,860 9,270 547,100
2000/08/08 9,010 9,130 8,850 9,000 701,800
2000/08/07 8,900 9,200 8,800 9,200 1,088,000
2000/08/04 8,800 8,980 8,500 8,500 857,400
2000/08/03 8,450 9,040 8,310 8,500 1,973,000
2000/08/02 7,680 8,200 7,680 8,050 1,094,600
2000/08/01 7,590 7,670 7,440 7,600 419,400
2000/07/31 7,300 7,690 7,300 7,690 497,500
2000/07/28 7,500 7,590 7,490 7,500 533,800
2000/07/27 7,700 7,700 7,500 7,630 321,300
2000/07/26 7,450 7,740 7,400 7,740 417,400
2000/07/25 7,490 7,490 7,110 7,250 253,500
2000/07/24 7,510 7,610 7,210 7,500 219,400
2000/07/21 7,700 7,780 7,630 7,710 289,800
2000/07/19 7,300 7,700 7,300 7,700 267,200
2000/07/18 7,450 7,550 7,350 7,470 163,700
2000/07/17 7,690 7,750 7,350 7,350 154,100
2000/07/14 7,700 7,750 7,350 7,690 296,400
2000/07/13 7,530 7,870 7,400 7,710 409,700
2000/07/12 7,700 7,720 7,400 7,510 289,200
2000/07/11 7,500 7,780 7,410 7,700 533,000
2000/07/10 7,480 7,600 7,200 7,500 422,000
2000/07/07 6,950 7,490 6,870 7,490 562,800
2000/07/06 6,840 6,950 6,770 6,870 339,000
2000/07/05 6,750 6,870 6,750 6,850 298,100
2000/07/04 6,700 6,780 6,650 6,700 172,600
2000/07/03 6,700 6,700 6,520 6,650 103,200
2000/06/30 6,600 6,750 6,530 6,700 183,600
2000/06/29 6,500 6,680 6,500 6,560 213,600
2000/06/28 6,700 6,850 6,560 6,590 424,200
2000/06/27 6,270 6,650 6,270 6,600 291,400
2000/06/26 6,160 6,210 6,040 6,170 107,700
2000/06/23 6,300 6,360 6,230 6,260 237,000
2000/06/22 6,600 6,620 6,430 6,500 212,200
2000/06/21 6,580 6,610 6,430 6,560 421,100
2000/06/20 6,100 6,400 6,010 6,380 363,600
2000/06/19 5,820 5,970 5,760 5,910 337,900
2000/06/16 5,810 6,040 5,810 5,910 333,500
2000/06/15 5,900 5,940 5,500 5,810 398,700
2000/06/14 6,100 6,200 5,980 6,000 233,000
2000/06/13 6,160 6,250 5,950 6,050 263,400
2000/06/12 6,610 6,610 6,250 6,360 323,500
2000/06/09 6,800 6,850 6,650 6,760 426,500
2000/06/08 6,690 6,760 6,550 6,700 290,600
2000/06/07 6,360 6,620 6,330 6,550 251,700
2000/06/06 6,100 6,570 5,880 6,460 399,300
2000/06/05 6,130 6,160 5,960 6,130 379,800
2000/06/02 5,670 5,880 5,480 5,630 457,400
2000/06/01 5,600 5,750 5,550 5,670 157,200
2000/05/31 5,900 5,930 5,570 5,700 254,300
2000/05/30 5,960 5,960 5,700 5,750 188,000
2000/05/29 5,570 5,940 5,500 5,760 237,700
2000/05/26 5,450 5,490 5,150 5,270 345,800
2000/05/25 5,450 5,980 5,400 5,740 385,100
2000/05/24 4,750 5,200 4,750 5,150 642,500
2000/05/23 5,700 5,820 5,280 5,400 346,700
2000/05/22 5,700 5,990 5,700 5,840 199,600
2000/05/19 6,000 6,300 5,930 6,300 213,600
2000/05/18 6,500 6,500 6,150 6,230 187,700
2000/05/17 6,700 7,020 6,450 6,520 526,800
2000/05/16 6,940 6,940 6,540 6,540 282,900
2000/05/15 6,900 7,000 6,810 6,940 120,600
2000/05/12 7,000 7,050 6,650 6,900 148,300
2000/05/11 6,500 6,750 6,500 6,700 148,900
2000/05/10 6,600 7,000 6,550 6,950 232,200
2000/05/09 6,910 6,910 6,550 6,690 178,300
2000/05/08 7,050 7,130 6,900 6,960 163,500
2000/05/02 6,900 7,000 6,800 6,910 383,500
2000/05/01 6,600 6,800 6,500 6,800 112,100
2000/04/28 6,700 6,800 6,600 6,600 246,300
2000/04/27 6,610 6,610 6,300 6,300 226,400
2000/04/26 6,700 6,900 6,600 6,700 276,500
2000/04/25 6,510 6,640 6,230 6,500 234,000
2000/04/24 6,720 6,880 6,510 6,510 357,200
2000/04/21 6,400 6,700 6,290 6,510 593,100
2000/04/20 5,750 6,200 5,730 6,160 346,100
2000/04/19 5,550 5,630 5,350 5,550 394,000
2000/04/18 5,350 5,350 5,010 5,350 763,800
2000/04/17 4,850 4,970 4,850 4,850 723,900
2000/04/14 5,790 5,960 5,700 5,850 352,000
2000/04/13 5,910 6,000 5,550 5,690 406,700
2000/04/12 6,210 6,280 5,990 6,180 571,700
2000/04/11 6,650 6,840 6,410 6,510 229,300
2000/04/10 6,900 7,000 6,790 6,950 241,100
2000/04/07 6,220 6,800 6,150 6,800 291,500
2000/04/06 6,350 6,400 5,950 6,200 369,800
2000/04/05 6,300 6,550 6,010 6,450 565,700
2000/04/04 7,100 7,100 6,550 6,550 410,600
2000/04/03 7,100 7,300 7,000 7,130 400,000
2000/03/31 7,090 7,140 6,900 7,000 544,700
2000/03/30 7,530 7,620 7,190 7,390 708,900
2000/03/29 6,810 7,540 6,780 7,430 1,012,800
2000/03/28 6,930 7,270 6,300 6,610 1,178,600
2000/03/28 1 -> 2.00 分割
2000/03/27 13,800 14,100 13,600 13,900 641,500
2000/03/24 14,460 14,460 13,420 13,700 475,100
2000/03/23 15,250 15,250 14,010 14,460 397,500
2000/03/22 16,200 16,200 15,050 15,200 281,500
2000/03/21 16,310 16,480 15,960 16,150 204,100
2000/03/17 16,800 16,800 15,820 16,680 311,100
2000/03/16 15,500 16,450 15,200 16,400 362,200
2000/03/15 14,300 15,200 14,250 14,900 530,800
2000/03/14 11,850 13,650 11,700 13,650 372,000
2000/03/13 13,640 13,650 11,650 11,650 525,800
2000/03/10 15,000 15,080 13,500 13,650 561,400
2000/03/09 15,740 16,050 15,010 15,010 357,800
2000/03/08 15,000 15,780 14,800 15,400 594,300
2000/03/07 15,540 16,190 14,940 14,940 858,800
2000/03/06 18,700 18,800 16,700 16,940 470,400
2000/03/03 19,600 19,600 18,600 18,600 390,000
2000/03/02 19,490 19,490 19,200 19,400 257,200
2000/03/01 19,550 19,560 19,200 19,290 328,000
2000/02/29 19,850 19,900 19,350 19,350 222,600
2000/02/28 20,100 20,430 19,700 19,850 256,200
2000/02/25 20,370 20,400 19,900 20,180 424,500
2000/02/24 19,600 20,150 19,450 19,970 315,500
2000/02/23 19,340 19,350 18,810 19,000 160,200
2000/02/22 20,000 20,350 18,810 19,350 440,800
2000/02/21 19,500 20,690 19,300 19,800 641,500
2000/02/18 20,000 20,000 19,560 19,900 175,000
2000/02/17 20,200 20,350 19,800 20,000 296,900
2000/02/16 19,650 20,490 19,120 20,290 290,900
2000/02/15 19,960 20,170 19,560 19,570 260,100
2000/02/14 20,190 20,200 19,050 19,560 534,200
2000/02/10 21,300 23,500 20,700 20,810 1,209,000
2000/02/09 21,700 21,700 21,700 21,700 102,600
2000/02/08 18,300 20,100 18,300 19,700 1,277,000
2000/02/07 17,900 18,130 17,800 18,100 197,200
2000/02/04 18,000 18,200 17,450 18,000 255,500
2000/02/03 17,810 18,100 17,600 17,900 300,700
2000/02/02 18,100 18,500 17,500 17,530 456,000
2000/02/01 18,050 18,180 17,310 17,750 225,400
2000/01/31 18,000 18,550 17,830 18,000 262,700
2000/01/28 17,270 19,000 17,010 18,630 895,800
2000/01/27 17,000 17,300 16,750 17,070 177,500
2000/01/26 16,950 17,200 16,580 16,810 267,800
2000/01/25 15,830 17,090 15,550 16,750 402,300
2000/01/24 14,540 16,080 14,540 16,030 232,300
2000/01/21 14,550 14,800 13,900 14,340 183,300
2000/01/20 14,110 14,800 14,000 14,350 149,100
2000/01/19 14,900 15,050 14,160 14,510 170,400
2000/01/18 16,100 16,250 15,000 15,500 131,000
2000/01/17 16,810 17,190 16,400 16,680 119,100
2000/01/14 17,000 17,600 16,000 17,000 184,500
2000/01/13 16,800 17,200 16,000 17,000 153,400
2000/01/12 15,900 17,400 15,600 17,000 439,200
2000/01/11 15,900 15,900 15,830 15,900 509,900
2000/01/07 13,590 14,990 13,590 13,900 301,200
2000/01/06 16,290 16,500 15,000 15,500 198,500
2000/01/05 15,950 16,480 15,950 16,090 260,100
2000/01/04 18,450 18,640 17,800 17,950 148,600

このページの先頭へ