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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,590 | 5,620 | 5,480 | 5,520 | 417,600 |
| 2021/12/29 | 5,650 | 5,670 | 5,570 | 5,640 | 323,000 |
| 2021/12/28 | 5,600 | 5,700 | 5,560 | 5,700 | 300,200 |
| 2021/12/27 | 5,650 | 5,660 | 5,500 | 5,500 | 308,800 |
| 2021/12/24 | 5,710 | 5,730 | 5,620 | 5,640 | 154,300 |
| 2021/12/23 | 5,790 | 5,790 | 5,670 | 5,680 | 184,600 |
| 2021/12/22 | 5,680 | 5,780 | 5,650 | 5,780 | 342,800 |
| 2021/12/21 | 5,660 | 5,720 | 5,650 | 5,680 | 282,600 |
| 2021/12/20 | 5,680 | 5,730 | 5,560 | 5,580 | 361,200 |
| 2021/12/17 | 5,770 | 5,800 | 5,660 | 5,660 | 872,300 |
| 2021/12/16 | 5,880 | 5,900 | 5,770 | 5,870 | 507,000 |
| 2021/12/15 | 5,710 | 5,760 | 5,640 | 5,730 | 496,000 |
| 2021/12/14 | 5,800 | 5,880 | 5,780 | 5,800 | 301,400 |
| 2021/12/13 | 5,880 | 5,940 | 5,850 | 5,850 | 322,100 |
| 2021/12/10 | 5,950 | 6,000 | 5,870 | 5,870 | 853,900 |
| 2021/12/09 | 6,070 | 6,170 | 6,050 | 6,050 | 337,300 |
| 2021/12/08 | 6,230 | 6,270 | 6,040 | 6,110 | 507,200 |
| 2021/12/07 | 6,170 | 6,210 | 6,010 | 6,100 | 736,800 |
| 2021/12/06 | 6,150 | 6,200 | 6,000 | 6,180 | 732,500 |
| 2021/12/03 | 6,020 | 6,100 | 5,930 | 6,050 | 959,900 |
| 2021/12/02 | 5,850 | 6,050 | 5,820 | 5,960 | 818,400 |
| 2021/12/01 | 5,820 | 5,990 | 5,820 | 5,950 | 669,600 |
| 2021/11/30 | 5,860 | 5,950 | 5,790 | 5,810 | 1,267,700 |
| 2021/11/29 | 5,800 | 5,950 | 5,760 | 5,810 | 827,000 |
| 2021/11/26 | 6,070 | 6,080 | 5,880 | 5,910 | 642,800 |
| 2021/11/25 | 6,100 | 6,180 | 6,050 | 6,130 | 319,600 |
| 2021/11/24 | 6,260 | 6,290 | 6,040 | 6,040 | 592,200 |
| 2021/11/22 | 6,300 | 6,340 | 6,240 | 6,290 | 302,900 |
| 2021/11/19 | 6,400 | 6,410 | 6,270 | 6,280 | 350,700 |
| 2021/11/18 | 6,270 | 6,370 | 6,240 | 6,320 | 377,600 |
| 2021/11/17 | 6,380 | 6,410 | 6,290 | 6,360 | 306,100 |
| 2021/11/16 | 6,240 | 6,370 | 6,200 | 6,370 | 408,400 |
| 2021/11/15 | 6,250 | 6,360 | 6,250 | 6,300 | 314,500 |
| 2021/11/12 | 6,290 | 6,330 | 6,250 | 6,250 | 429,300 |
| 2021/11/11 | 6,340 | 6,360 | 6,230 | 6,280 | 372,400 |
| 2021/11/10 | 6,340 | 6,370 | 6,240 | 6,330 | 387,300 |
| 2021/11/09 | 6,600 | 6,650 | 6,310 | 6,340 | 473,600 |
| 2021/11/08 | 6,530 | 6,610 | 6,400 | 6,520 | 454,800 |
| 2021/11/05 | 6,590 | 6,910 | 6,310 | 6,570 | 1,737,900 |
| 2021/11/04 | 6,370 | 6,370 | 6,220 | 6,290 | 695,900 |
| 2021/11/02 | 6,280 | 6,430 | 6,280 | 6,340 | 422,300 |
| 2021/11/01 | 6,460 | 6,550 | 6,400 | 6,460 | 572,800 |
| 2021/10/29 | 6,480 | 6,480 | 6,240 | 6,260 | 592,500 |
| 2021/10/28 | 6,500 | 6,530 | 6,370 | 6,390 | 298,000 |
| 2021/10/27 | 6,580 | 6,590 | 6,450 | 6,520 | 240,400 |
| 2021/10/26 | 6,550 | 6,670 | 6,510 | 6,630 | 522,500 |
| 2021/10/25 | 6,490 | 6,490 | 6,410 | 6,460 | 400,000 |
| 2021/10/22 | 6,390 | 6,570 | 6,380 | 6,540 | 452,600 |
| 2021/10/21 | 6,590 | 6,590 | 6,400 | 6,400 | 364,700 |
| 2021/10/20 | 6,670 | 6,730 | 6,560 | 6,650 | 417,700 |
| 2021/10/19 | 6,600 | 6,710 | 6,580 | 6,660 | 388,800 |
| 2021/10/18 | 6,460 | 6,560 | 6,440 | 6,550 | 407,300 |
| 2021/10/15 | 6,380 | 6,450 | 6,340 | 6,410 | 410,200 |
| 2021/10/14 | 6,270 | 6,460 | 6,270 | 6,380 | 480,600 |
| 2021/10/13 | 6,250 | 6,360 | 6,230 | 6,250 | 274,500 |
| 2021/10/12 | 6,290 | 6,320 | 6,220 | 6,270 | 442,100 |
| 2021/10/11 | 6,130 | 6,370 | 6,080 | 6,350 | 650,100 |
| 2021/10/08 | 6,220 | 6,280 | 6,190 | 6,220 | 899,800 |
| 2021/10/07 | 6,020 | 6,210 | 5,980 | 6,120 | 850,500 |
| 2021/10/06 | 6,050 | 6,100 | 5,880 | 5,980 | 1,310,000 |
| 2021/10/05 | 5,990 | 6,030 | 5,850 | 5,950 | 1,526,300 |
| 2021/10/04 | 6,430 | 6,430 | 6,000 | 6,020 | 1,986,000 |
| 2021/10/01 | 7,040 | 7,080 | 6,430 | 6,440 | 1,363,500 |
| 2021/09/30 | 7,000 | 7,120 | 6,950 | 7,030 | 995,200 |
| 2021/09/29 | 7,070 | 7,190 | 7,020 | 7,090 | 518,300 |
| 2021/09/28 | 7,050 | 7,250 | 7,020 | 7,240 | 674,000 |
| 2021/09/27 | 7,000 | 7,170 | 7,000 | 7,140 | 316,700 |
| 2021/09/24 | 6,950 | 7,100 | 6,910 | 7,070 | 574,800 |
| 2021/09/22 | 6,790 | 6,790 | 6,680 | 6,750 | 400,900 |
| 2021/09/21 | 6,900 | 6,940 | 6,810 | 6,840 | 436,900 |
| 2021/09/17 | 7,020 | 7,020 | 6,840 | 6,960 | 626,400 |
| 2021/09/16 | 7,000 | 7,000 | 6,900 | 6,920 | 285,700 |
| 2021/09/15 | 6,920 | 7,030 | 6,870 | 6,990 | 496,200 |
| 2021/09/14 | 7,060 | 7,100 | 6,930 | 6,980 | 792,100 |
| 2021/09/13 | 7,230 | 7,320 | 7,110 | 7,180 | 518,600 |
| 2021/09/10 | 7,100 | 7,230 | 7,060 | 7,210 | 902,200 |
| 2021/09/09 | 7,240 | 7,290 | 7,150 | 7,190 | 536,000 |
| 2021/09/08 | 7,340 | 7,350 | 7,210 | 7,330 | 641,400 |
| 2021/09/07 | 7,460 | 7,500 | 7,360 | 7,390 | 468,500 |
| 2021/09/06 | 7,140 | 7,440 | 7,130 | 7,410 | 701,600 |
| 2021/09/03 | 6,820 | 7,000 | 6,730 | 7,000 | 636,900 |
| 2021/09/02 | 6,930 | 7,000 | 6,830 | 6,850 | 708,900 |
| 2021/09/01 | 6,980 | 7,050 | 6,910 | 6,930 | 622,100 |
| 2021/08/31 | 6,890 | 7,040 | 6,840 | 6,980 | 545,700 |
| 2021/08/30 | 7,010 | 7,050 | 6,890 | 6,950 | 346,800 |
| 2021/08/27 | 6,780 | 6,900 | 6,740 | 6,890 | 347,000 |
| 2021/08/26 | 6,840 | 6,930 | 6,840 | 6,910 | 339,400 |
| 2021/08/25 | 6,790 | 6,890 | 6,760 | 6,870 | 368,100 |
| 2021/08/24 | 6,670 | 6,900 | 6,630 | 6,850 | 769,900 |
| 2021/08/23 | 6,510 | 6,720 | 6,500 | 6,690 | 564,800 |
| 2021/08/20 | 6,420 | 6,520 | 6,380 | 6,420 | 454,900 |
| 2021/08/19 | 6,380 | 6,460 | 6,360 | 6,430 | 367,400 |
| 2021/08/18 | 6,550 | 6,600 | 6,410 | 6,430 | 435,700 |
| 2021/08/17 | 6,560 | 6,720 | 6,560 | 6,610 | 500,300 |
| 2021/08/16 | 6,460 | 6,530 | 6,380 | 6,520 | 489,400 |
| 2021/08/13 | 6,480 | 6,560 | 6,380 | 6,480 | 613,300 |
| 2021/08/12 | 6,480 | 6,510 | 6,390 | 6,400 | 354,500 |
| 2021/08/11 | 6,270 | 6,390 | 6,270 | 6,390 | 339,400 |
| 2021/08/10 | 6,350 | 6,480 | 6,260 | 6,260 | 598,600 |
| 2021/08/06 | 6,540 | 6,700 | 6,290 | 6,380 | 1,239,400 |
| 2021/08/05 | 5,920 | 6,000 | 5,910 | 5,940 | 370,800 |
| 2021/08/04 | 6,080 | 6,100 | 5,940 | 6,010 | 363,800 |
| 2021/08/03 | 6,120 | 6,180 | 5,940 | 6,050 | 611,900 |
| 2021/08/02 | 6,060 | 6,200 | 6,060 | 6,190 | 354,100 |
| 2021/07/30 | 6,170 | 6,190 | 6,000 | 6,040 | 515,900 |
| 2021/07/29 | 6,220 | 6,250 | 6,130 | 6,180 | 341,600 |
| 2021/07/28 | 6,200 | 6,210 | 6,100 | 6,130 | 356,300 |
| 2021/07/27 | 6,220 | 6,310 | 6,200 | 6,280 | 383,900 |
| 2021/07/26 | 6,250 | 6,260 | 6,090 | 6,200 | 569,300 |
| 2021/07/21 | 6,000 | 6,160 | 6,000 | 6,060 | 445,500 |
| 2021/07/20 | 5,990 | 6,040 | 5,950 | 5,950 | 490,100 |
| 2021/07/19 | 6,160 | 6,190 | 6,050 | 6,050 | 427,600 |
| 2021/07/16 | 6,200 | 6,300 | 6,200 | 6,230 | 412,000 |
| 2021/07/15 | 6,200 | 6,310 | 6,190 | 6,290 | 572,600 |
| 2021/07/14 | 6,260 | 6,320 | 6,230 | 6,230 | 395,800 |
| 2021/07/13 | 6,280 | 6,370 | 6,270 | 6,270 | 266,000 |
| 2021/07/12 | 6,370 | 6,430 | 6,270 | 6,300 | 396,900 |
| 2021/07/09 | 6,150 | 6,330 | 6,150 | 6,300 | 859,200 |
| 2021/07/08 | 6,280 | 6,310 | 6,170 | 6,250 | 621,200 |
| 2021/07/07 | 6,260 | 6,330 | 6,230 | 6,300 | 594,700 |
| 2021/07/06 | 6,460 | 6,460 | 6,360 | 6,360 | 275,300 |
| 2021/07/05 | 6,560 | 6,560 | 6,450 | 6,450 | 244,300 |
| 2021/07/02 | 6,580 | 6,600 | 6,460 | 6,480 | 379,000 |
| 2021/07/01 | 6,630 | 6,640 | 6,480 | 6,500 | 444,100 |
| 2021/06/30 | 6,790 | 6,820 | 6,670 | 6,670 | 406,300 |
| 2021/06/29 | 6,870 | 6,870 | 6,760 | 6,780 | 341,400 |
| 2021/06/28 | 6,940 | 6,970 | 6,840 | 6,850 | 402,600 |
| 2021/06/25 | 7,130 | 7,130 | 7,030 | 7,060 | 277,700 |
| 2021/06/24 | 6,980 | 7,050 | 6,940 | 7,050 | 169,100 |
| 2021/06/23 | 7,030 | 7,080 | 6,930 | 7,010 | 347,900 |
| 2021/06/22 | 6,870 | 6,980 | 6,830 | 6,940 | 592,500 |
| 2021/06/21 | 6,820 | 6,850 | 6,540 | 6,700 | 716,000 |
| 2021/06/18 | 6,920 | 7,040 | 6,850 | 7,010 | 637,500 |
| 2021/06/17 | 6,970 | 6,970 | 6,810 | 6,820 | 574,000 |
| 2021/06/16 | 7,100 | 7,130 | 7,040 | 7,040 | 407,200 |
| 2021/06/15 | 7,210 | 7,330 | 7,170 | 7,240 | 501,000 |
| 2021/06/14 | 7,260 | 7,310 | 7,070 | 7,120 | 404,200 |
| 2021/06/11 | 7,200 | 7,340 | 7,140 | 7,280 | 630,600 |
| 2021/06/10 | 7,150 | 7,290 | 7,130 | 7,230 | 375,900 |
| 2021/06/09 | 7,270 | 7,290 | 7,060 | 7,150 | 386,500 |
| 2021/06/08 | 7,250 | 7,380 | 7,190 | 7,360 | 519,000 |
| 2021/06/07 | 6,990 | 7,230 | 6,960 | 7,210 | 692,800 |
| 2021/06/04 | 6,920 | 6,940 | 6,740 | 6,740 | 409,600 |
| 2021/06/03 | 6,850 | 6,950 | 6,800 | 6,860 | 357,100 |
| 2021/06/02 | 6,750 | 6,980 | 6,750 | 6,950 | 392,500 |
| 2021/06/01 | 7,120 | 7,170 | 6,890 | 6,930 | 322,700 |
| 2021/05/31 | 7,000 | 7,030 | 6,890 | 7,020 | 344,100 |
| 2021/05/28 | 7,060 | 7,120 | 6,990 | 7,120 | 554,900 |
| 2021/05/27 | 6,950 | 6,960 | 6,720 | 6,880 | 838,400 |
| 2021/05/26 | 6,720 | 7,020 | 6,720 | 7,000 | 505,600 |
| 2021/05/25 | 6,780 | 6,830 | 6,700 | 6,810 | 490,900 |
| 2021/05/24 | 6,450 | 6,680 | 6,450 | 6,530 | 384,900 |
| 2021/05/21 | 6,480 | 6,630 | 6,460 | 6,510 | 601,400 |
| 2021/05/20 | 6,260 | 6,390 | 6,240 | 6,380 | 431,600 |
| 2021/05/19 | 6,320 | 6,400 | 6,260 | 6,280 | 533,900 |
| 2021/05/18 | 6,290 | 6,480 | 6,220 | 6,440 | 622,000 |
| 2021/05/17 | 6,430 | 6,460 | 6,140 | 6,240 | 584,800 |
| 2021/05/14 | 6,250 | 6,570 | 6,220 | 6,420 | 997,200 |
| 2021/05/13 | 6,370 | 6,400 | 6,060 | 6,090 | 644,500 |
| 2021/05/12 | 6,450 | 6,540 | 6,280 | 6,350 | 647,600 |
| 2021/05/11 | 6,720 | 6,740 | 6,360 | 6,360 | 544,900 |
| 2021/05/10 | 6,560 | 6,770 | 6,510 | 6,740 | 490,500 |
| 2021/05/07 | 6,590 | 6,590 | 6,480 | 6,540 | 504,800 |
| 2021/05/06 | 6,450 | 6,580 | 6,420 | 6,580 | 750,500 |
| 2021/04/30 | 6,370 | 6,550 | 6,370 | 6,520 | 560,300 |
| 2021/04/28 | 6,470 | 6,510 | 6,410 | 6,420 | 345,000 |
| 2021/04/27 | 6,490 | 6,620 | 6,470 | 6,560 | 401,300 |
| 2021/04/26 | 6,460 | 6,530 | 6,450 | 6,490 | 298,900 |
| 2021/04/23 | 6,370 | 6,480 | 6,330 | 6,450 | 283,400 |
| 2021/04/22 | 6,480 | 6,530 | 6,320 | 6,450 | 351,300 |
| 2021/04/21 | 6,380 | 6,400 | 6,260 | 6,390 | 513,100 |
| 2021/04/20 | 6,670 | 6,670 | 6,480 | 6,520 | 431,700 |
| 2021/04/19 | 6,630 | 6,760 | 6,560 | 6,750 | 349,400 |
| 2021/04/16 | 6,710 | 6,720 | 6,590 | 6,640 | 357,500 |
| 2021/04/15 | 6,730 | 6,750 | 6,610 | 6,680 | 207,300 |
| 2021/04/14 | 6,660 | 6,800 | 6,610 | 6,770 | 378,400 |
| 2021/04/13 | 6,620 | 6,710 | 6,550 | 6,660 | 421,700 |
| 2021/04/12 | 6,910 | 6,950 | 6,620 | 6,620 | 280,400 |
| 2021/04/09 | 6,880 | 6,980 | 6,820 | 6,880 | 591,700 |
| 2021/04/08 | 6,660 | 6,820 | 6,610 | 6,780 | 429,200 |
| 2021/04/07 | 6,750 | 6,750 | 6,570 | 6,630 | 494,100 |
| 2021/04/06 | 6,890 | 6,900 | 6,680 | 6,690 | 366,600 |
| 2021/04/05 | 6,800 | 6,870 | 6,750 | 6,860 | 356,000 |
| 2021/04/02 | 6,800 | 6,800 | 6,680 | 6,740 | 332,400 |
| 2021/04/01 | 6,590 | 6,780 | 6,580 | 6,760 | 425,400 |
| 2021/03/31 | 6,650 | 6,670 | 6,580 | 6,590 | 355,900 |
| 2021/03/30 | 6,590 | 6,730 | 6,560 | 6,600 | 391,000 |
| 2021/03/29 | 6,690 | 6,730 | 6,600 | 6,650 | 517,700 |
| 2021/03/26 | 6,580 | 6,680 | 6,550 | 6,640 | 488,500 |
| 2021/03/25 | 6,380 | 6,580 | 6,370 | 6,500 | 494,800 |
| 2021/03/24 | 6,550 | 6,670 | 6,390 | 6,390 | 627,100 |
| 2021/03/23 | 6,700 | 6,830 | 6,640 | 6,640 | 510,200 |
| 2021/03/22 | 6,750 | 6,810 | 6,580 | 6,740 | 633,400 |
| 2021/03/19 | 6,980 | 7,020 | 6,810 | 6,850 | 870,300 |
| 2021/03/18 | 7,220 | 7,290 | 7,110 | 7,110 | 501,700 |
| 2021/03/17 | 7,200 | 7,220 | 7,040 | 7,200 | 338,500 |
| 2021/03/16 | 7,150 | 7,240 | 7,090 | 7,200 | 453,100 |
| 2021/03/15 | 7,340 | 7,360 | 7,090 | 7,090 | 547,800 |
| 2021/03/12 | 7,250 | 7,460 | 7,230 | 7,380 | 986,400 |
| 2021/03/11 | 7,150 | 7,260 | 7,110 | 7,230 | 502,700 |
| 2021/03/10 | 7,110 | 7,110 | 7,010 | 7,060 | 405,500 |
| 2021/03/09 | 6,960 | 7,110 | 6,890 | 7,080 | 359,700 |
| 2021/03/08 | 6,980 | 7,090 | 6,900 | 6,920 | 404,800 |
| 2021/03/05 | 6,930 | 6,950 | 6,730 | 6,880 | 456,300 |
| 2021/03/04 | 7,090 | 7,160 | 6,910 | 6,950 | 453,000 |
| 2021/03/03 | 7,030 | 7,110 | 6,960 | 7,100 | 450,700 |
| 2021/03/02 | 7,000 | 7,120 | 6,920 | 6,930 | 461,400 |
| 2021/03/01 | 7,030 | 7,110 | 6,930 | 6,950 | 533,200 |
| 2021/02/26 | 7,140 | 7,140 | 6,830 | 6,830 | 618,500 |
| 2021/02/25 | 7,320 | 7,330 | 7,170 | 7,220 | 577,100 |
| 2021/02/24 | 7,310 | 7,360 | 7,080 | 7,100 | 793,100 |
| 2021/02/22 | 7,350 | 7,510 | 7,340 | 7,460 | 294,300 |
| 2021/02/19 | 7,350 | 7,400 | 7,250 | 7,270 | 391,600 |
| 2021/02/18 | 7,500 | 7,560 | 7,310 | 7,350 | 458,500 |
| 2021/02/17 | 7,370 | 7,530 | 7,310 | 7,450 | 357,500 |
| 2021/02/16 | 7,350 | 7,520 | 7,320 | 7,420 | 524,300 |
| 2021/02/15 | 7,230 | 7,360 | 7,150 | 7,310 | 371,700 |
| 2021/02/12 | 7,410 | 7,410 | 7,140 | 7,210 | 647,800 |
| 2021/02/10 | 7,370 | 7,400 | 7,190 | 7,390 | 524,100 |
| 2021/02/09 | 7,360 | 7,440 | 7,260 | 7,400 | 559,900 |
| 2021/02/08 | 7,080 | 7,360 | 7,060 | 7,350 | 733,800 |
| 2021/02/05 | 6,930 | 7,090 | 6,770 | 6,980 | 1,029,800 |
| 2021/02/04 | 6,850 | 6,930 | 6,810 | 6,840 | 633,900 |
| 2021/02/03 | 6,700 | 6,840 | 6,660 | 6,830 | 484,900 |
| 2021/02/02 | 6,550 | 6,700 | 6,510 | 6,670 | 360,600 |
| 2021/02/01 | 6,450 | 6,590 | 6,430 | 6,580 | 393,400 |
| 2021/01/29 | 6,530 | 6,560 | 6,360 | 6,400 | 453,300 |
| 2021/01/28 | 6,580 | 6,670 | 6,460 | 6,490 | 507,600 |
| 2021/01/27 | 6,580 | 6,680 | 6,540 | 6,680 | 310,300 |
| 2021/01/26 | 6,700 | 6,720 | 6,520 | 6,540 | 394,100 |
| 2021/01/25 | 6,670 | 6,700 | 6,580 | 6,620 | 382,000 |
| 2021/01/22 | 6,600 | 6,660 | 6,520 | 6,640 | 466,400 |
| 2021/01/21 | 6,750 | 6,820 | 6,610 | 6,640 | 428,300 |
| 2021/01/20 | 6,800 | 6,840 | 6,670 | 6,700 | 485,900 |
| 2021/01/19 | 6,590 | 6,770 | 6,560 | 6,730 | 368,200 |
| 2021/01/18 | 6,500 | 6,580 | 6,410 | 6,560 | 375,100 |
| 2021/01/15 | 6,490 | 6,510 | 6,330 | 6,500 | 657,700 |
| 2021/01/14 | 6,400 | 6,570 | 6,390 | 6,470 | 765,300 |
| 2021/01/13 | 6,110 | 6,440 | 6,110 | 6,400 | 1,038,500 |
| 2021/01/12 | 5,970 | 6,130 | 5,880 | 6,110 | 719,900 |
| 2021/01/08 | 5,850 | 5,980 | 5,760 | 5,970 | 746,000 |
| 2021/01/07 | 5,880 | 5,880 | 5,720 | 5,740 | 578,300 |
| 2021/01/06 | 5,860 | 5,920 | 5,790 | 5,820 | 406,400 |
| 2021/01/05 | 5,790 | 5,920 | 5,780 | 5,870 | 402,600 |
| 2021/01/04 | 5,810 | 5,830 | 5,690 | 5,800 | 340,700 |