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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,050 | 6,050 | 5,940 | 5,970 | 603,200 |
| 2022/12/29 | 5,940 | 5,990 | 5,900 | 5,980 | 575,700 |
| 2022/12/28 | 5,940 | 5,960 | 5,880 | 5,900 | 436,900 |
| 2022/12/27 | 6,050 | 6,080 | 5,960 | 5,980 | 432,800 |
| 2022/12/26 | 6,000 | 6,060 | 5,970 | 6,010 | 262,900 |
| 2022/12/23 | 5,920 | 6,020 | 5,910 | 5,980 | 372,000 |
| 2022/12/22 | 5,950 | 6,020 | 5,930 | 5,970 | 420,400 |
| 2022/12/21 | 5,800 | 5,920 | 5,760 | 5,910 | 630,300 |
| 2022/12/20 | 6,040 | 6,050 | 5,680 | 5,760 | 1,009,600 |
| 2022/12/19 | 6,090 | 6,120 | 5,990 | 6,030 | 500,000 |
| 2022/12/16 | 6,150 | 6,180 | 6,100 | 6,140 | 604,300 |
| 2022/12/15 | 6,260 | 6,270 | 6,200 | 6,250 | 230,100 |
| 2022/12/14 | 6,260 | 6,270 | 6,200 | 6,230 | 328,000 |
| 2022/12/13 | 6,250 | 6,270 | 6,190 | 6,220 | 407,200 |
| 2022/12/12 | 6,250 | 6,290 | 6,190 | 6,220 | 452,100 |
| 2022/12/09 | 6,200 | 6,430 | 6,190 | 6,280 | 884,100 |
| 2022/12/08 | 6,220 | 6,250 | 6,100 | 6,120 | 518,000 |
| 2022/12/07 | 6,280 | 6,330 | 6,250 | 6,290 | 463,400 |
| 2022/12/06 | 6,200 | 6,370 | 6,200 | 6,300 | 606,400 |
| 2022/12/05 | 6,230 | 6,270 | 6,130 | 6,200 | 521,900 |
| 2022/12/02 | 6,320 | 6,380 | 6,190 | 6,200 | 721,000 |
| 2022/12/01 | 6,550 | 6,550 | 6,410 | 6,420 | 595,100 |
| 2022/11/30 | 6,630 | 6,640 | 6,450 | 6,450 | 762,400 |
| 2022/11/29 | 6,720 | 6,730 | 6,640 | 6,660 | 460,000 |
| 2022/11/28 | 6,740 | 6,800 | 6,710 | 6,770 | 508,000 |
| 2022/11/25 | 6,780 | 6,790 | 6,690 | 6,760 | 391,000 |
| 2022/11/24 | 6,680 | 6,850 | 6,650 | 6,700 | 591,100 |
| 2022/11/22 | 6,760 | 6,780 | 6,550 | 6,580 | 632,800 |
| 2022/11/21 | 6,890 | 6,900 | 6,730 | 6,770 | 439,100 |
| 2022/11/18 | 6,730 | 6,920 | 6,690 | 6,910 | 960,100 |
| 2022/11/17 | 6,710 | 6,800 | 6,660 | 6,760 | 560,100 |
| 2022/11/16 | 6,610 | 6,720 | 6,530 | 6,720 | 586,200 |
| 2022/11/15 | 6,440 | 6,560 | 6,420 | 6,510 | 618,500 |
| 2022/11/14 | 6,640 | 6,650 | 6,400 | 6,420 | 489,400 |
| 2022/11/11 | 6,580 | 6,590 | 6,470 | 6,540 | 997,600 |
| 2022/11/10 | 6,320 | 6,410 | 6,260 | 6,370 | 551,500 |
| 2022/11/09 | 6,650 | 6,670 | 6,320 | 6,340 | 955,800 |
| 2022/11/08 | 6,770 | 6,880 | 6,640 | 6,640 | 721,000 |
| 2022/11/07 | 6,730 | 6,900 | 6,730 | 6,770 | 944,800 |
| 2022/11/04 | 6,550 | 6,860 | 6,480 | 6,730 | 2,474,100 |
| 2022/11/02 | 6,670 | 6,760 | 6,630 | 6,650 | 819,400 |
| 2022/11/01 | 6,570 | 6,760 | 6,560 | 6,720 | 812,900 |
| 2022/10/31 | 6,520 | 6,550 | 6,450 | 6,530 | 552,900 |
| 2022/10/28 | 6,360 | 6,470 | 6,330 | 6,420 | 966,400 |
| 2022/10/27 | 6,530 | 6,530 | 6,410 | 6,460 | 415,400 |
| 2022/10/26 | 6,460 | 6,530 | 6,440 | 6,500 | 485,300 |
| 2022/10/25 | 6,350 | 6,400 | 6,320 | 6,370 | 514,200 |
| 2022/10/24 | 6,380 | 6,450 | 6,310 | 6,310 | 403,900 |
| 2022/10/21 | 6,290 | 6,330 | 6,230 | 6,290 | 621,400 |
| 2022/10/20 | 6,380 | 6,420 | 6,230 | 6,330 | 795,900 |
| 2022/10/19 | 6,570 | 6,600 | 6,450 | 6,450 | 769,100 |
| 2022/10/18 | 6,560 | 6,700 | 6,550 | 6,670 | 1,019,900 |
| 2022/10/17 | 6,460 | 6,520 | 6,360 | 6,390 | 736,600 |
| 2022/10/14 | 6,200 | 6,410 | 6,200 | 6,360 | 708,800 |
| 2022/10/13 | 6,210 | 6,280 | 6,160 | 6,180 | 533,800 |
| 2022/10/12 | 6,380 | 6,390 | 6,200 | 6,230 | 893,000 |
| 2022/10/11 | 6,370 | 6,490 | 6,340 | 6,410 | 728,800 |
| 2022/10/07 | 6,510 | 6,540 | 6,420 | 6,510 | 615,600 |
| 2022/10/06 | 6,620 | 6,680 | 6,560 | 6,560 | 536,700 |
| 2022/10/05 | 6,720 | 6,750 | 6,590 | 6,640 | 707,000 |
| 2022/10/04 | 6,640 | 6,760 | 6,610 | 6,720 | 795,800 |
| 2022/10/03 | 6,540 | 6,630 | 6,340 | 6,620 | 693,500 |
| 2022/09/30 | 6,970 | 7,010 | 6,630 | 6,680 | 1,612,500 |
| 2022/09/29 | 7,080 | 7,160 | 6,930 | 6,960 | 771,900 |
| 2022/09/28 | 7,040 | 7,140 | 6,940 | 6,970 | 1,139,600 |
| 2022/09/27 | 6,820 | 7,040 | 6,790 | 7,000 | 889,800 |
| 2022/09/26 | 6,730 | 6,800 | 6,690 | 6,730 | 641,700 |
| 2022/09/22 | 6,680 | 6,780 | 6,610 | 6,720 | 687,900 |
| 2022/09/21 | 6,730 | 6,820 | 6,690 | 6,760 | 951,800 |
| 2022/09/20 | 6,830 | 6,840 | 6,580 | 6,740 | 1,497,100 |
| 2022/09/16 | 7,030 | 7,080 | 6,890 | 6,930 | 658,800 |
| 2022/09/15 | 7,140 | 7,170 | 7,060 | 7,120 | 492,300 |
| 2022/09/14 | 7,150 | 7,240 | 7,050 | 7,070 | 865,800 |
| 2022/09/13 | 7,420 | 7,480 | 7,350 | 7,390 | 522,400 |
| 2022/09/12 | 7,390 | 7,400 | 7,280 | 7,350 | 360,500 |
| 2022/09/09 | 7,250 | 7,370 | 7,190 | 7,330 | 841,300 |
| 2022/09/08 | 7,090 | 7,200 | 7,030 | 7,170 | 576,600 |
| 2022/09/07 | 7,030 | 7,060 | 6,920 | 7,020 | 671,200 |
| 2022/09/06 | 7,210 | 7,210 | 7,020 | 7,060 | 399,000 |
| 2022/09/05 | 7,170 | 7,240 | 7,100 | 7,180 | 583,600 |
| 2022/09/02 | 7,150 | 7,230 | 7,020 | 7,200 | 706,700 |
| 2022/09/01 | 7,090 | 7,370 | 7,070 | 7,250 | 1,091,000 |
| 2022/08/31 | 7,130 | 7,180 | 7,070 | 7,080 | 512,200 |
| 2022/08/30 | 7,070 | 7,260 | 7,030 | 7,230 | 374,800 |
| 2022/08/29 | 7,170 | 7,170 | 7,090 | 7,090 | 554,400 |
| 2022/08/26 | 7,320 | 7,330 | 7,210 | 7,250 | 329,500 |
| 2022/08/25 | 7,310 | 7,340 | 7,270 | 7,310 | 306,200 |
| 2022/08/24 | 7,460 | 7,460 | 7,230 | 7,250 | 419,900 |
| 2022/08/23 | 7,500 | 7,520 | 7,370 | 7,460 | 387,600 |
| 2022/08/22 | 7,460 | 7,520 | 7,380 | 7,500 | 522,200 |
| 2022/08/19 | 7,550 | 7,550 | 7,460 | 7,500 | 394,700 |
| 2022/08/18 | 7,460 | 7,580 | 7,450 | 7,550 | 314,600 |
| 2022/08/17 | 7,510 | 7,680 | 7,460 | 7,530 | 695,700 |
| 2022/08/16 | 7,270 | 7,490 | 7,260 | 7,450 | 503,700 |
| 2022/08/15 | 7,070 | 7,240 | 7,070 | 7,220 | 356,700 |
| 2022/08/12 | 7,150 | 7,150 | 6,970 | 7,100 | 941,800 |
| 2022/08/10 | 7,110 | 7,160 | 6,950 | 6,960 | 524,700 |
| 2022/08/09 | 6,880 | 7,100 | 6,850 | 7,060 | 733,200 |
| 2022/08/08 | 7,070 | 7,200 | 6,880 | 6,880 | 996,700 |
| 2022/08/05 | 6,900 | 7,330 | 6,870 | 7,200 | 1,505,800 |
| 2022/08/04 | 7,620 | 7,620 | 7,470 | 7,490 | 671,000 |
| 2022/08/03 | 7,730 | 7,740 | 7,600 | 7,640 | 508,000 |
| 2022/08/02 | 7,730 | 7,840 | 7,690 | 7,730 | 372,200 |
| 2022/08/01 | 7,840 | 7,850 | 7,650 | 7,850 | 397,000 |
| 2022/07/29 | 7,790 | 7,870 | 7,770 | 7,840 | 579,100 |
| 2022/07/28 | 7,730 | 7,800 | 7,680 | 7,750 | 361,900 |
| 2022/07/27 | 7,740 | 7,760 | 7,630 | 7,710 | 359,000 |
| 2022/07/26 | 7,690 | 7,780 | 7,610 | 7,730 | 375,400 |
| 2022/07/25 | 7,700 | 7,760 | 7,630 | 7,690 | 411,600 |
| 2022/07/22 | 7,700 | 7,800 | 7,610 | 7,780 | 610,000 |
| 2022/07/21 | 7,510 | 7,550 | 7,410 | 7,550 | 411,900 |
| 2022/07/20 | 7,350 | 7,490 | 7,310 | 7,450 | 399,300 |
| 2022/07/19 | 7,390 | 7,390 | 7,230 | 7,310 | 414,900 |
| 2022/07/15 | 7,410 | 7,480 | 7,340 | 7,380 | 323,300 |
| 2022/07/14 | 7,520 | 7,520 | 7,390 | 7,450 | 295,500 |
| 2022/07/13 | 7,460 | 7,500 | 7,380 | 7,420 | 395,100 |
| 2022/07/12 | 7,490 | 7,700 | 7,400 | 7,490 | 899,900 |
| 2022/07/11 | 7,270 | 7,480 | 7,230 | 7,440 | 592,000 |
| 2022/07/08 | 7,220 | 7,330 | 7,120 | 7,140 | 1,080,600 |
| 2022/07/07 | 7,320 | 7,350 | 7,110 | 7,250 | 733,100 |
| 2022/07/06 | 7,400 | 7,450 | 7,300 | 7,360 | 928,500 |
| 2022/07/05 | 7,830 | 7,830 | 7,520 | 7,630 | 681,500 |
| 2022/07/04 | 7,620 | 7,760 | 7,600 | 7,720 | 380,700 |
| 2022/07/01 | 7,570 | 7,670 | 7,540 | 7,590 | 545,400 |
| 2022/06/30 | 7,720 | 7,720 | 7,470 | 7,510 | 989,200 |
| 2022/06/29 | 7,620 | 7,700 | 7,520 | 7,680 | 810,600 |
| 2022/06/28 | 7,700 | 7,810 | 7,660 | 7,710 | 595,900 |
| 2022/06/27 | 7,660 | 7,760 | 7,640 | 7,700 | 488,000 |
| 2022/06/24 | 7,680 | 7,680 | 7,530 | 7,580 | 560,800 |
| 2022/06/23 | 7,730 | 7,810 | 7,570 | 7,600 | 507,300 |
| 2022/06/22 | 7,860 | 7,860 | 7,730 | 7,740 | 402,200 |
| 2022/06/21 | 7,700 | 7,860 | 7,660 | 7,780 | 521,000 |
| 2022/06/20 | 7,800 | 7,820 | 7,500 | 7,620 | 462,300 |
| 2022/06/17 | 7,730 | 7,750 | 7,610 | 7,660 | 857,600 |
| 2022/06/16 | 7,940 | 8,010 | 7,850 | 7,850 | 640,900 |
| 2022/06/15 | 8,100 | 8,130 | 7,800 | 7,840 | 812,400 |
| 2022/06/14 | 8,200 | 8,250 | 8,020 | 8,160 | 751,000 |
| 2022/06/13 | 8,520 | 8,600 | 8,290 | 8,350 | 825,500 |
| 2022/06/10 | 8,660 | 8,780 | 8,570 | 8,590 | 869,200 |
| 2022/06/09 | 8,740 | 8,860 | 8,590 | 8,680 | 914,600 |
| 2022/06/08 | 8,970 | 9,000 | 8,730 | 8,750 | 751,800 |
| 2022/06/07 | 8,850 | 9,040 | 8,780 | 8,980 | 576,700 |
| 2022/06/06 | 8,730 | 8,930 | 8,710 | 8,870 | 485,300 |
| 2022/06/03 | 8,850 | 8,850 | 8,610 | 8,700 | 531,500 |
| 2022/06/02 | 8,780 | 8,860 | 8,710 | 8,810 | 262,000 |
| 2022/06/01 | 8,840 | 8,840 | 8,720 | 8,790 | 266,000 |
| 2022/05/31 | 8,930 | 9,000 | 8,790 | 8,800 | 566,600 |
| 2022/05/30 | 8,750 | 8,890 | 8,660 | 8,890 | 574,400 |
| 2022/05/27 | 8,850 | 8,860 | 8,640 | 8,710 | 572,000 |
| 2022/05/26 | 8,820 | 8,900 | 8,680 | 8,750 | 414,300 |
| 2022/05/25 | 8,750 | 8,820 | 8,700 | 8,780 | 357,500 |
| 2022/05/24 | 8,780 | 8,830 | 8,650 | 8,690 | 526,600 |
| 2022/05/23 | 8,910 | 8,920 | 8,700 | 8,770 | 454,200 |
| 2022/05/20 | 8,660 | 8,820 | 8,590 | 8,760 | 744,100 |
| 2022/05/19 | 8,460 | 8,580 | 8,420 | 8,550 | 685,300 |
| 2022/05/18 | 8,390 | 8,520 | 8,330 | 8,440 | 505,200 |
| 2022/05/17 | 8,080 | 8,460 | 7,980 | 8,410 | 839,500 |
| 2022/05/16 | 7,950 | 8,070 | 7,870 | 7,960 | 459,400 |
| 2022/05/13 | 7,630 | 7,890 | 7,530 | 7,800 | 868,300 |
| 2022/05/12 | 7,500 | 7,620 | 7,440 | 7,480 | 490,200 |
| 2022/05/11 | 7,630 | 7,750 | 7,520 | 7,710 | 518,300 |
| 2022/05/10 | 7,600 | 7,630 | 7,480 | 7,570 | 585,600 |
| 2022/05/09 | 7,960 | 7,980 | 7,570 | 7,610 | 1,016,200 |
| 2022/05/06 | 8,140 | 8,300 | 8,120 | 8,210 | 405,600 |
| 2022/05/02 | 8,150 | 8,270 | 8,090 | 8,150 | 519,000 |
| 2022/04/28 | 8,170 | 8,170 | 7,990 | 8,040 | 553,800 |
| 2022/04/27 | 8,020 | 8,180 | 7,980 | 8,170 | 547,800 |
| 2022/04/26 | 8,030 | 8,150 | 8,030 | 8,060 | 378,100 |
| 2022/04/25 | 7,910 | 8,090 | 7,910 | 8,030 | 440,300 |
| 2022/04/22 | 8,050 | 8,120 | 7,970 | 8,020 | 370,300 |
| 2022/04/21 | 8,160 | 8,240 | 8,050 | 8,160 | 451,100 |
| 2022/04/20 | 8,050 | 8,150 | 7,980 | 8,070 | 463,200 |
| 2022/04/19 | 8,140 | 8,240 | 8,070 | 8,200 | 436,500 |
| 2022/04/18 | 8,180 | 8,180 | 7,940 | 8,060 | 448,600 |
| 2022/04/15 | 8,300 | 8,360 | 8,200 | 8,280 | 267,600 |
| 2022/04/14 | 8,260 | 8,380 | 8,240 | 8,350 | 324,700 |
| 2022/04/13 | 8,180 | 8,300 | 8,100 | 8,260 | 400,800 |
| 2022/04/12 | 8,090 | 8,260 | 8,010 | 8,090 | 468,100 |
| 2022/04/11 | 8,120 | 8,140 | 8,040 | 8,100 | 410,500 |
| 2022/04/08 | 8,260 | 8,290 | 8,120 | 8,190 | 606,400 |
| 2022/04/07 | 8,160 | 8,220 | 8,090 | 8,160 | 595,600 |
| 2022/04/06 | 8,140 | 8,230 | 8,110 | 8,210 | 500,800 |
| 2022/04/05 | 8,100 | 8,170 | 8,010 | 8,130 | 405,700 |
| 2022/04/04 | 7,910 | 8,030 | 7,860 | 8,010 | 446,900 |
| 2022/04/01 | 7,850 | 8,290 | 7,790 | 8,000 | 1,345,900 |
| 2022/03/31 | 7,850 | 7,870 | 7,740 | 7,750 | 591,400 |
| 2022/03/30 | 7,910 | 8,050 | 7,890 | 7,950 | 723,800 |
| 2022/03/29 | 7,840 | 7,970 | 7,760 | 7,920 | 753,400 |
| 2022/03/28 | 7,730 | 7,790 | 7,620 | 7,740 | 464,500 |
| 2022/03/25 | 7,730 | 7,830 | 7,580 | 7,730 | 575,200 |
| 2022/03/24 | 7,470 | 7,730 | 7,450 | 7,730 | 537,300 |
| 2022/03/23 | 7,430 | 7,570 | 7,390 | 7,510 | 513,200 |
| 2022/03/22 | 7,220 | 7,330 | 7,120 | 7,300 | 509,000 |
| 2022/03/18 | 7,210 | 7,210 | 7,050 | 7,070 | 702,700 |
| 2022/03/17 | 7,220 | 7,220 | 7,030 | 7,130 | 510,700 |
| 2022/03/16 | 7,070 | 7,140 | 6,990 | 7,070 | 455,500 |
| 2022/03/15 | 7,000 | 7,100 | 6,910 | 7,070 | 351,800 |
| 2022/03/14 | 7,050 | 7,250 | 7,040 | 7,140 | 505,500 |
| 2022/03/11 | 6,900 | 6,970 | 6,820 | 6,950 | 758,700 |
| 2022/03/10 | 6,870 | 6,920 | 6,810 | 6,870 | 689,700 |
| 2022/03/09 | 6,730 | 6,810 | 6,690 | 6,770 | 541,400 |
| 2022/03/08 | 6,670 | 6,870 | 6,590 | 6,600 | 576,200 |
| 2022/03/07 | 6,520 | 6,720 | 6,500 | 6,660 | 517,800 |
| 2022/03/04 | 6,710 | 6,730 | 6,530 | 6,640 | 507,500 |
| 2022/03/03 | 6,860 | 6,920 | 6,750 | 6,810 | 315,600 |
| 2022/03/02 | 6,790 | 6,880 | 6,700 | 6,830 | 603,100 |
| 2022/03/01 | 6,600 | 6,820 | 6,580 | 6,750 | 575,900 |
| 2022/02/28 | 6,610 | 6,610 | 6,470 | 6,480 | 654,200 |
| 2022/02/25 | 6,800 | 6,810 | 6,570 | 6,620 | 527,900 |
| 2022/02/24 | 6,640 | 6,750 | 6,590 | 6,660 | 548,200 |
| 2022/02/22 | 6,740 | 6,790 | 6,690 | 6,740 | 343,400 |
| 2022/02/21 | 6,660 | 6,840 | 6,620 | 6,820 | 284,500 |
| 2022/02/18 | 6,630 | 6,800 | 6,530 | 6,760 | 470,100 |
| 2022/02/17 | 6,770 | 6,830 | 6,600 | 6,660 | 498,500 |
| 2022/02/16 | 6,860 | 6,970 | 6,850 | 6,870 | 409,500 |
| 2022/02/15 | 6,810 | 6,880 | 6,750 | 6,760 | 459,600 |
| 2022/02/14 | 6,760 | 6,860 | 6,700 | 6,730 | 681,500 |
| 2022/02/10 | 6,950 | 6,980 | 6,880 | 6,890 | 637,400 |
| 2022/02/09 | 7,090 | 7,100 | 6,870 | 6,920 | 582,400 |
| 2022/02/08 | 7,030 | 7,060 | 6,910 | 6,910 | 594,100 |
| 2022/02/07 | 6,770 | 7,000 | 6,690 | 7,000 | 897,400 |
| 2022/02/04 | 6,950 | 6,990 | 6,720 | 6,870 | 1,552,400 |
| 2022/02/03 | 6,130 | 6,230 | 6,040 | 6,150 | 597,600 |
| 2022/02/02 | 6,150 | 6,330 | 6,090 | 6,330 | 711,700 |
| 2022/02/01 | 6,190 | 6,220 | 6,030 | 6,050 | 513,000 |
| 2022/01/31 | 6,010 | 6,190 | 5,970 | 6,130 | 778,600 |
| 2022/01/28 | 6,110 | 6,370 | 6,040 | 6,070 | 1,165,400 |
| 2022/01/27 | 6,060 | 6,100 | 5,840 | 6,030 | 1,156,500 |
| 2022/01/26 | 6,010 | 6,130 | 6,010 | 6,090 | 581,000 |
| 2022/01/25 | 5,870 | 5,950 | 5,780 | 5,910 | 583,600 |
| 2022/01/24 | 5,940 | 6,080 | 5,870 | 5,930 | 897,300 |
| 2022/01/21 | 5,580 | 6,000 | 5,570 | 5,970 | 1,424,300 |
| 2022/01/20 | 5,400 | 5,700 | 5,370 | 5,650 | 877,700 |
| 2022/01/19 | 5,220 | 5,400 | 5,220 | 5,320 | 557,600 |
| 2022/01/18 | 5,330 | 5,400 | 5,220 | 5,230 | 423,000 |
| 2022/01/17 | 5,390 | 5,420 | 5,340 | 5,340 | 241,100 |
| 2022/01/14 | 5,410 | 5,440 | 5,260 | 5,290 | 679,500 |
| 2022/01/13 | 5,570 | 5,580 | 5,480 | 5,510 | 391,300 |
| 2022/01/12 | 5,620 | 5,660 | 5,560 | 5,630 | 358,400 |
| 2022/01/11 | 5,550 | 5,580 | 5,500 | 5,520 | 379,200 |
| 2022/01/07 | 5,560 | 5,630 | 5,520 | 5,540 | 603,100 |
| 2022/01/06 | 5,630 | 5,680 | 5,460 | 5,470 | 577,400 |
| 2022/01/05 | 5,680 | 5,790 | 5,670 | 5,730 | 397,800 |
| 2022/01/04 | 5,660 | 5,760 | 5,600 | 5,740 | 517,800 |