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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,870 | 5,880 | 5,770 | 5,800 | 465,600 |
| 2020/12/29 | 5,760 | 5,820 | 5,700 | 5,800 | 372,900 |
| 2020/12/28 | 5,790 | 5,820 | 5,760 | 5,800 | 269,500 |
| 2020/12/25 | 5,800 | 5,800 | 5,730 | 5,750 | 161,600 |
| 2020/12/24 | 5,740 | 5,800 | 5,730 | 5,790 | 176,800 |
| 2020/12/23 | 5,700 | 5,790 | 5,690 | 5,780 | 366,400 |
| 2020/12/22 | 5,690 | 5,740 | 5,550 | 5,640 | 692,900 |
| 2020/12/21 | 5,870 | 5,920 | 5,690 | 5,750 | 552,100 |
| 2020/12/18 | 6,070 | 6,090 | 5,900 | 5,900 | 785,900 |
| 2020/12/17 | 6,090 | 6,120 | 6,000 | 6,070 | 538,800 |
| 2020/12/16 | 5,960 | 6,100 | 5,950 | 6,090 | 537,000 |
| 2020/12/15 | 5,960 | 6,060 | 5,940 | 6,000 | 374,900 |
| 2020/12/14 | 6,020 | 6,050 | 5,890 | 5,920 | 495,400 |
| 2020/12/11 | 6,010 | 6,120 | 5,970 | 6,020 | 783,500 |
| 2020/12/10 | 6,000 | 6,030 | 5,950 | 5,980 | 369,700 |
| 2020/12/09 | 6,010 | 6,070 | 5,970 | 6,010 | 393,000 |
| 2020/12/08 | 6,000 | 6,050 | 5,950 | 6,020 | 548,000 |
| 2020/12/07 | 5,990 | 6,020 | 5,890 | 5,970 | 737,400 |
| 2020/12/04 | 5,630 | 5,880 | 5,600 | 5,870 | 857,000 |
| 2020/12/03 | 5,540 | 5,620 | 5,470 | 5,590 | 468,000 |
| 2020/12/02 | 5,530 | 5,540 | 5,440 | 5,480 | 515,600 |
| 2020/12/01 | 5,550 | 5,630 | 5,520 | 5,600 | 474,000 |
| 2020/11/30 | 5,530 | 5,540 | 5,430 | 5,470 | 870,800 |
| 2020/11/27 | 5,410 | 5,460 | 5,350 | 5,440 | 411,500 |
| 2020/11/26 | 5,380 | 5,460 | 5,330 | 5,440 | 399,200 |
| 2020/11/25 | 5,280 | 5,390 | 5,240 | 5,330 | 602,100 |
| 2020/11/24 | 5,240 | 5,330 | 5,230 | 5,260 | 513,200 |
| 2020/11/20 | 5,200 | 5,280 | 5,130 | 5,190 | 445,300 |
| 2020/11/19 | 5,200 | 5,260 | 5,150 | 5,210 | 559,800 |
| 2020/11/18 | 5,340 | 5,370 | 5,260 | 5,270 | 446,100 |
| 2020/11/17 | 5,350 | 5,380 | 5,280 | 5,340 | 624,600 |
| 2020/11/16 | 5,270 | 5,360 | 5,200 | 5,230 | 641,100 |
| 2020/11/13 | 5,280 | 5,280 | 5,170 | 5,220 | 829,200 |
| 2020/11/12 | 5,180 | 5,290 | 5,170 | 5,250 | 809,100 |
| 2020/11/11 | 5,260 | 5,330 | 5,120 | 5,130 | 1,059,500 |
| 2020/11/10 | 5,250 | 5,380 | 5,200 | 5,260 | 1,034,600 |
| 2020/11/09 | 5,010 | 5,200 | 4,970 | 5,070 | 896,600 |
| 2020/11/06 | 4,855 | 5,050 | 4,850 | 4,985 | 1,332,900 |
| 2020/11/05 | 4,425 | 4,660 | 4,425 | 4,645 | 1,295,700 |
| 2020/11/04 | 4,325 | 4,435 | 4,280 | 4,365 | 1,002,800 |
| 2020/11/02 | 4,040 | 4,225 | 4,040 | 4,200 | 589,700 |
| 2020/10/30 | 4,155 | 4,155 | 4,030 | 4,070 | 637,700 |
| 2020/10/29 | 4,010 | 4,195 | 4,005 | 4,180 | 624,800 |
| 2020/10/28 | 4,095 | 4,110 | 4,025 | 4,050 | 485,100 |
| 2020/10/27 | 4,105 | 4,105 | 4,060 | 4,095 | 328,500 |
| 2020/10/26 | 4,165 | 4,205 | 4,105 | 4,115 | 281,800 |
| 2020/10/23 | 4,210 | 4,225 | 4,175 | 4,180 | 259,400 |
| 2020/10/22 | 4,265 | 4,270 | 4,150 | 4,190 | 458,000 |
| 2020/10/21 | 4,275 | 4,325 | 4,240 | 4,245 | 448,600 |
| 2020/10/20 | 4,235 | 4,285 | 4,210 | 4,275 | 528,000 |
| 2020/10/19 | 4,295 | 4,305 | 4,225 | 4,265 | 559,600 |
| 2020/10/16 | 4,460 | 4,460 | 4,335 | 4,340 | 476,800 |
| 2020/10/15 | 4,465 | 4,500 | 4,445 | 4,495 | 401,200 |
| 2020/10/14 | 4,540 | 4,540 | 4,450 | 4,490 | 523,000 |
| 2020/10/13 | 4,520 | 4,590 | 4,500 | 4,565 | 610,800 |
| 2020/10/12 | 4,510 | 4,560 | 4,485 | 4,525 | 408,600 |
| 2020/10/09 | 4,560 | 4,595 | 4,490 | 4,510 | 775,900 |
| 2020/10/08 | 4,585 | 4,600 | 4,545 | 4,560 | 467,500 |
| 2020/10/07 | 4,575 | 4,620 | 4,525 | 4,595 | 550,800 |
| 2020/10/06 | 4,570 | 4,590 | 4,530 | 4,570 | 409,200 |
| 2020/10/05 | 4,580 | 4,595 | 4,490 | 4,510 | 478,400 |
| 2020/10/02 | 4,555 | 4,615 | 4,455 | 4,485 | 910,300 |
| 2020/09/30 | 4,595 | 4,600 | 4,495 | 4,540 | 1,200,400 |
| 2020/09/29 | 4,465 | 4,545 | 4,450 | 4,525 | 686,400 |
| 2020/09/28 | 4,430 | 4,490 | 4,400 | 4,445 | 595,100 |
| 2020/09/25 | 4,375 | 4,430 | 4,350 | 4,390 | 730,400 |
| 2020/09/24 | 4,345 | 4,375 | 4,300 | 4,360 | 498,700 |
| 2020/09/23 | 4,300 | 4,425 | 4,300 | 4,390 | 535,200 |
| 2020/09/18 | 4,320 | 4,345 | 4,275 | 4,300 | 634,400 |
| 2020/09/17 | 4,335 | 4,360 | 4,280 | 4,290 | 523,200 |
| 2020/09/16 | 4,440 | 4,445 | 4,355 | 4,375 | 625,900 |
| 2020/09/15 | 4,465 | 4,470 | 4,405 | 4,440 | 428,000 |
| 2020/09/14 | 4,455 | 4,510 | 4,420 | 4,475 | 406,700 |
| 2020/09/11 | 4,525 | 4,525 | 4,400 | 4,495 | 881,900 |
| 2020/09/10 | 4,430 | 4,505 | 4,405 | 4,480 | 835,700 |
| 2020/09/09 | 4,275 | 4,415 | 4,225 | 4,385 | 740,800 |
| 2020/09/08 | 4,225 | 4,330 | 4,185 | 4,280 | 526,600 |
| 2020/09/07 | 4,200 | 4,235 | 4,175 | 4,205 | 309,900 |
| 2020/09/04 | 4,230 | 4,270 | 4,190 | 4,215 | 485,300 |
| 2020/09/03 | 4,200 | 4,270 | 4,190 | 4,260 | 603,800 |
| 2020/09/02 | 4,185 | 4,185 | 4,105 | 4,150 | 453,700 |
| 2020/09/01 | 4,020 | 4,070 | 3,990 | 4,065 | 477,400 |
| 2020/08/31 | 4,075 | 4,115 | 4,015 | 4,085 | 705,700 |
| 2020/08/28 | 4,040 | 4,100 | 3,930 | 3,950 | 610,500 |
| 2020/08/27 | 4,030 | 4,050 | 3,985 | 4,010 | 324,000 |
| 2020/08/26 | 4,005 | 4,020 | 3,960 | 4,020 | 315,500 |
| 2020/08/25 | 3,945 | 4,035 | 3,945 | 3,995 | 601,700 |
| 2020/08/24 | 3,850 | 3,925 | 3,805 | 3,900 | 495,400 |
| 2020/08/21 | 3,865 | 3,915 | 3,835 | 3,840 | 404,300 |
| 2020/08/20 | 3,890 | 3,920 | 3,835 | 3,865 | 394,200 |
| 2020/08/19 | 3,885 | 3,930 | 3,855 | 3,910 | 481,800 |
| 2020/08/18 | 3,915 | 3,915 | 3,815 | 3,860 | 575,000 |
| 2020/08/17 | 3,955 | 4,010 | 3,925 | 3,935 | 507,500 |
| 2020/08/14 | 4,000 | 4,020 | 3,915 | 3,930 | 682,900 |
| 2020/08/13 | 3,955 | 4,020 | 3,930 | 3,995 | 772,000 |
| 2020/08/12 | 4,050 | 4,065 | 3,920 | 3,925 | 1,064,600 |
| 2020/08/11 | 3,835 | 3,885 | 3,740 | 3,850 | 905,200 |
| 2020/08/07 | 3,715 | 3,975 | 3,700 | 3,885 | 1,197,800 |
| 2020/08/06 | 3,720 | 3,830 | 3,700 | 3,785 | 1,035,900 |
| 2020/08/05 | 3,615 | 3,715 | 3,605 | 3,700 | 803,300 |
| 2020/08/04 | 3,390 | 3,610 | 3,385 | 3,610 | 1,104,900 |
| 2020/08/03 | 3,255 | 3,365 | 3,240 | 3,350 | 652,600 |
| 2020/07/31 | 3,340 | 3,350 | 3,205 | 3,215 | 658,700 |
| 2020/07/30 | 3,360 | 3,410 | 3,330 | 3,345 | 452,100 |
| 2020/07/29 | 3,360 | 3,380 | 3,330 | 3,365 | 325,800 |
| 2020/07/28 | 3,435 | 3,455 | 3,360 | 3,360 | 403,700 |
| 2020/07/27 | 3,415 | 3,450 | 3,360 | 3,440 | 467,900 |
| 2020/07/22 | 3,460 | 3,480 | 3,430 | 3,440 | 431,400 |
| 2020/07/21 | 3,445 | 3,515 | 3,430 | 3,440 | 668,500 |
| 2020/07/20 | 3,420 | 3,460 | 3,410 | 3,445 | 404,400 |
| 2020/07/17 | 3,435 | 3,465 | 3,400 | 3,400 | 679,600 |
| 2020/07/16 | 3,465 | 3,520 | 3,440 | 3,475 | 803,800 |
| 2020/07/15 | 3,445 | 3,445 | 3,400 | 3,440 | 478,700 |
| 2020/07/14 | 3,350 | 3,420 | 3,340 | 3,405 | 380,500 |
| 2020/07/13 | 3,325 | 3,415 | 3,300 | 3,405 | 488,400 |
| 2020/07/10 | 3,335 | 3,375 | 3,265 | 3,270 | 844,000 |
| 2020/07/09 | 3,365 | 3,395 | 3,330 | 3,330 | 812,700 |
| 2020/07/08 | 3,475 | 3,490 | 3,365 | 3,365 | 930,900 |
| 2020/07/07 | 3,550 | 3,600 | 3,495 | 3,525 | 565,200 |
| 2020/07/06 | 3,505 | 3,645 | 3,500 | 3,595 | 643,300 |
| 2020/07/03 | 3,490 | 3,560 | 3,475 | 3,515 | 432,200 |
| 2020/07/02 | 3,580 | 3,600 | 3,515 | 3,555 | 509,300 |
| 2020/07/01 | 3,595 | 3,640 | 3,525 | 3,550 | 457,500 |
| 2020/06/30 | 3,580 | 3,635 | 3,565 | 3,590 | 660,600 |
| 2020/06/29 | 3,635 | 3,645 | 3,505 | 3,510 | 668,600 |
| 2020/06/26 | 3,610 | 3,660 | 3,580 | 3,660 | 551,300 |
| 2020/06/25 | 3,585 | 3,615 | 3,530 | 3,540 | 769,600 |
| 2020/06/24 | 3,600 | 3,670 | 3,600 | 3,655 | 724,900 |
| 2020/06/23 | 3,675 | 3,705 | 3,605 | 3,665 | 701,400 |
| 2020/06/22 | 3,615 | 3,655 | 3,570 | 3,605 | 563,800 |
| 2020/06/19 | 3,730 | 3,730 | 3,640 | 3,680 | 708,400 |
| 2020/06/18 | 3,710 | 3,755 | 3,660 | 3,680 | 689,600 |
| 2020/06/17 | 3,730 | 3,785 | 3,660 | 3,755 | 545,600 |
| 2020/06/16 | 3,660 | 3,740 | 3,615 | 3,740 | 787,000 |
| 2020/06/15 | 3,620 | 3,670 | 3,525 | 3,530 | 593,500 |
| 2020/06/12 | 3,720 | 3,720 | 3,545 | 3,630 | 1,250,900 |
| 2020/06/11 | 3,850 | 3,915 | 3,735 | 3,750 | 803,700 |
| 2020/06/10 | 3,915 | 3,940 | 3,880 | 3,905 | 560,600 |
| 2020/06/09 | 4,015 | 4,020 | 3,875 | 3,885 | 670,400 |
| 2020/06/08 | 3,925 | 4,030 | 3,920 | 4,000 | 627,100 |
| 2020/06/05 | 3,840 | 3,910 | 3,820 | 3,910 | 584,500 |
| 2020/06/04 | 3,900 | 3,960 | 3,810 | 3,865 | 686,300 |
| 2020/06/03 | 3,880 | 3,915 | 3,820 | 3,850 | 829,900 |
| 2020/06/02 | 3,805 | 3,850 | 3,795 | 3,810 | 618,000 |
| 2020/06/01 | 3,805 | 3,820 | 3,730 | 3,785 | 878,400 |
| 2020/05/29 | 3,845 | 3,860 | 3,780 | 3,785 | 1,879,600 |
| 2020/05/28 | 3,755 | 3,855 | 3,725 | 3,850 | 941,700 |
| 2020/05/27 | 3,680 | 3,790 | 3,645 | 3,755 | 854,700 |
| 2020/05/26 | 3,640 | 3,715 | 3,615 | 3,670 | 590,400 |
| 2020/05/25 | 3,590 | 3,640 | 3,555 | 3,630 | 369,300 |
| 2020/05/22 | 3,500 | 3,560 | 3,490 | 3,540 | 511,000 |
| 2020/05/21 | 3,555 | 3,560 | 3,485 | 3,540 | 599,900 |
| 2020/05/20 | 3,495 | 3,515 | 3,450 | 3,485 | 531,300 |
| 2020/05/19 | 3,555 | 3,585 | 3,505 | 3,530 | 926,700 |
| 2020/05/18 | 3,500 | 3,500 | 3,385 | 3,385 | 671,600 |
| 2020/05/15 | 3,420 | 3,535 | 3,325 | 3,390 | 1,211,800 |
| 2020/05/14 | 3,455 | 3,500 | 3,420 | 3,420 | 780,100 |
| 2020/05/13 | 3,455 | 3,495 | 3,425 | 3,475 | 653,200 |
| 2020/05/12 | 3,540 | 3,540 | 3,480 | 3,515 | 436,900 |
| 2020/05/11 | 3,410 | 3,515 | 3,360 | 3,500 | 677,000 |
| 2020/05/08 | 3,415 | 3,455 | 3,350 | 3,435 | 952,700 |
| 2020/05/07 | 3,280 | 3,375 | 3,240 | 3,360 | 814,700 |
| 2020/05/01 | 3,390 | 3,390 | 3,310 | 3,325 | 784,000 |
| 2020/04/30 | 3,490 | 3,530 | 3,395 | 3,405 | 845,400 |
| 2020/04/28 | 3,380 | 3,470 | 3,355 | 3,460 | 688,200 |
| 2020/04/27 | 3,315 | 3,395 | 3,295 | 3,370 | 588,400 |
| 2020/04/24 | 3,285 | 3,305 | 3,215 | 3,280 | 615,000 |
| 2020/04/23 | 3,170 | 3,295 | 3,165 | 3,290 | 549,200 |
| 2020/04/22 | 3,180 | 3,205 | 3,090 | 3,165 | 777,800 |
| 2020/04/21 | 3,235 | 3,270 | 3,185 | 3,230 | 949,200 |
| 2020/04/20 | 3,195 | 3,280 | 3,195 | 3,270 | 775,800 |
| 2020/04/17 | 3,210 | 3,265 | 3,170 | 3,260 | 991,600 |
| 2020/04/16 | 3,120 | 3,160 | 3,085 | 3,155 | 847,800 |
| 2020/04/15 | 3,130 | 3,170 | 3,085 | 3,135 | 808,800 |
| 2020/04/14 | 3,155 | 3,185 | 3,090 | 3,180 | 933,300 |
| 2020/04/13 | 3,135 | 3,160 | 3,060 | 3,115 | 908,600 |
| 2020/04/10 | 3,325 | 3,335 | 3,090 | 3,200 | 1,186,700 |
| 2020/04/09 | 3,240 | 3,295 | 3,195 | 3,275 | 809,400 |
| 2020/04/08 | 3,355 | 3,390 | 3,190 | 3,245 | 1,101,500 |
| 2020/04/07 | 3,355 | 3,385 | 3,240 | 3,365 | 813,900 |
| 2020/04/06 | 3,130 | 3,310 | 3,105 | 3,285 | 904,900 |
| 2020/04/03 | 3,100 | 3,195 | 3,075 | 3,140 | 919,600 |
| 2020/04/02 | 3,145 | 3,190 | 3,055 | 3,140 | 1,097,300 |
| 2020/04/01 | 3,300 | 3,345 | 3,170 | 3,215 | 953,700 |
| 2020/03/31 | 3,270 | 3,395 | 3,265 | 3,315 | 916,700 |
| 2020/03/30 | 3,180 | 3,305 | 3,160 | 3,305 | 1,243,500 |
| 2020/03/27 | 3,295 | 3,400 | 3,230 | 3,345 | 1,286,700 |
| 2020/03/26 | 3,260 | 3,345 | 3,155 | 3,225 | 947,800 |
| 2020/03/25 | 3,405 | 3,450 | 3,250 | 3,385 | 1,941,100 |
| 2020/03/24 | 2,993 | 3,275 | 2,944 | 3,195 | 2,694,600 |
| 2020/03/23 | 2,599 | 2,845 | 2,595 | 2,793 | 2,263,300 |
| 2020/03/19 | 2,717 | 2,752 | 2,461 | 2,564 | 2,341,600 |
| 2020/03/18 | 2,904 | 2,912 | 2,667 | 2,675 | 2,112,900 |
| 2020/03/17 | 2,798 | 2,968 | 2,736 | 2,932 | 1,793,100 |
| 2020/03/16 | 3,050 | 3,125 | 2,886 | 2,894 | 1,164,500 |
| 2020/03/13 | 2,985 | 3,095 | 2,888 | 3,000 | 2,032,400 |
| 2020/03/12 | 3,325 | 3,375 | 3,225 | 3,285 | 1,370,500 |
| 2020/03/11 | 3,475 | 3,525 | 3,385 | 3,395 | 1,066,400 |
| 2020/03/10 | 3,375 | 3,550 | 3,245 | 3,525 | 1,399,500 |
| 2020/03/09 | 3,560 | 3,595 | 3,395 | 3,450 | 1,343,000 |
| 2020/03/06 | 3,775 | 3,810 | 3,675 | 3,700 | 1,163,000 |
| 2020/03/05 | 3,900 | 3,915 | 3,840 | 3,845 | 848,900 |
| 2020/03/04 | 3,830 | 3,935 | 3,805 | 3,845 | 704,200 |
| 2020/03/03 | 3,955 | 4,025 | 3,880 | 3,880 | 827,900 |
| 2020/03/02 | 3,830 | 4,020 | 3,810 | 3,910 | 1,081,200 |
| 2020/02/28 | 3,930 | 3,970 | 3,865 | 3,895 | 1,391,600 |
| 2020/02/27 | 4,055 | 4,060 | 3,975 | 4,030 | 931,100 |
| 2020/02/26 | 4,095 | 4,110 | 4,015 | 4,080 | 1,113,500 |
| 2020/02/25 | 4,150 | 4,205 | 4,125 | 4,165 | 1,085,300 |
| 2020/02/21 | 4,360 | 4,365 | 4,320 | 4,335 | 460,000 |
| 2020/02/20 | 4,390 | 4,440 | 4,370 | 4,375 | 650,200 |
| 2020/02/19 | 4,265 | 4,305 | 4,255 | 4,295 | 514,200 |
| 2020/02/18 | 4,340 | 4,340 | 4,265 | 4,290 | 379,800 |
| 2020/02/17 | 4,375 | 4,400 | 4,345 | 4,350 | 387,300 |
| 2020/02/14 | 4,295 | 4,390 | 4,285 | 4,375 | 682,700 |
| 2020/02/13 | 4,305 | 4,315 | 4,245 | 4,305 | 463,400 |
| 2020/02/12 | 4,320 | 4,325 | 4,260 | 4,290 | 501,700 |
| 2020/02/10 | 4,355 | 4,385 | 4,320 | 4,340 | 532,500 |
| 2020/02/07 | 4,400 | 4,440 | 4,355 | 4,390 | 678,100 |
| 2020/02/06 | 4,320 | 4,430 | 4,275 | 4,395 | 1,056,400 |
| 2020/02/05 | 4,165 | 4,340 | 4,165 | 4,300 | 1,148,100 |
| 2020/02/04 | 4,095 | 4,185 | 4,095 | 4,170 | 1,101,100 |
| 2020/02/03 | 4,170 | 4,200 | 4,050 | 4,130 | 1,206,100 |
| 2020/01/31 | 4,280 | 4,325 | 4,115 | 4,240 | 2,465,500 |
| 2020/01/30 | 4,465 | 4,535 | 4,465 | 4,520 | 1,038,100 |
| 2020/01/29 | 4,510 | 4,535 | 4,460 | 4,485 | 598,300 |
| 2020/01/28 | 4,470 | 4,495 | 4,425 | 4,490 | 534,800 |
| 2020/01/27 | 4,515 | 4,525 | 4,475 | 4,505 | 494,200 |
| 2020/01/24 | 4,600 | 4,600 | 4,550 | 4,575 | 290,600 |
| 2020/01/23 | 4,570 | 4,595 | 4,535 | 4,555 | 437,300 |
| 2020/01/22 | 4,570 | 4,625 | 4,560 | 4,585 | 409,000 |
| 2020/01/21 | 4,615 | 4,640 | 4,590 | 4,600 | 513,200 |
| 2020/01/20 | 4,610 | 4,620 | 4,580 | 4,590 | 270,500 |
| 2020/01/17 | 4,575 | 4,615 | 4,565 | 4,585 | 714,700 |
| 2020/01/16 | 4,510 | 4,585 | 4,490 | 4,580 | 782,600 |
| 2020/01/15 | 4,465 | 4,485 | 4,430 | 4,475 | 517,600 |
| 2020/01/14 | 4,485 | 4,495 | 4,440 | 4,460 | 459,600 |
| 2020/01/10 | 4,470 | 4,480 | 4,440 | 4,475 | 598,900 |
| 2020/01/09 | 4,400 | 4,485 | 4,390 | 4,470 | 467,700 |
| 2020/01/08 | 4,400 | 4,410 | 4,335 | 4,390 | 759,400 |
| 2020/01/07 | 4,455 | 4,515 | 4,445 | 4,490 | 553,900 |
| 2020/01/06 | 4,450 | 4,505 | 4,420 | 4,425 | 683,600 |