9766 コナミグループ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,610	2,650	2,600	2,650	3,000	535.35
1988-12-27	2,570	2,600	2,570	2,600	3,000	525.25
1988-12-26	2,560	2,650	2,560	2,650	10,000	535.35
1988-12-24	2,600	2,600	2,600	2,600	10,000	525.25
1988-12-23	2,600	2,600	2,590	2,600	11,000	525.25
1988-12-22	2,590	2,670	2,590	2,660	8,000	537.37
1988-12-21	2,670	2,680	2,600	2,670	11,000	539.39
1988-12-20	2,530	2,690	2,530	2,680	7,000	541.41
1988-12-19	2,610	2,620	2,500	2,500	22,000	505.05
1988-12-16	2,640	2,640	2,600	2,600	11,000	525.25
1988-12-15	2,690	2,700	2,690	2,700	8,000	545.46
1988-12-14	2,700	2,700	2,700	2,700	19,000	545.46
1988-12-13	2,570	2,610	2,500	2,500	10,000	505.05
1988-12-12	2,490	2,490	2,490	2,490	6,000	503.03
1988-12-09	2,690	2,690	2,680	2,680	3,000	541.41
1988-12-08	2,680	2,700	2,680	2,700	9,000	545.46
1988-12-07	2,620	2,680	2,610	2,680	7,000	541.41
1988-12-06	2,610	2,610	2,610	2,610	1,000	527.27
1988-12-05	2,610	2,610	2,560	2,580	4,000	521.21
1988-12-02	2,680	2,680	2,680	2,680	1,000	541.41
1988-12-01	2,680	2,750	2,680	2,680	15,000	541.41
1988-11-30	2,680	2,720	2,650	2,720	10,000	549.50
1988-11-29	2,650	2,650	2,540	2,550	6,000	515.15
1988-11-28	2,720	2,720	2,690	2,690	16,000	543.43
1988-11-25	2,550	2,550	2,500	2,520	21,000	509.09
1988-11-24	2,490	2,500	2,480	2,490	10,000	503.03
1988-11-22	2,470	2,480	2,470	2,470	10,000	498.99
1988-11-21	2,500	2,500	2,470	2,470	6,000	498.99
1988-11-18	2,390	2,400	2,390	2,390	14,000	482.83
1988-11-17	2,300	2,330	2,300	2,300	13,000	464.65
1988-11-16	2,370	2,390	2,340	2,340	8,000	472.73
1988-11-15	2,300	2,330	2,300	2,330	7,000	470.71
1988-11-14	2,320	2,320	2,300	2,300	5,000	464.65
1988-11-11	2,310	2,310	2,310	2,310	5,000	466.67
1988-11-09	2,320	2,340	2,300	2,300	9,000	464.65
1988-11-08	2,300	2,300	2,250	2,280	11,000	460.61
1988-11-07	2,310	2,350	2,300	2,320	16,000	468.69
1988-11-05	2,330	2,330	2,300	2,300	10,000	464.65
1988-11-04	2,390	2,390	2,350	2,350	3,000	474.75
1988-11-02	2,440	2,440	2,440	2,440	1,000	492.93
1988-11-01	2,440	2,450	2,420	2,440	25,000	492.93
1988-10-31	2,400	2,400	2,400	2,400	1,000	484.85
1988-10-29	2,350	2,350	2,350	2,350	2,000	474.75
1988-10-28	2,360	2,360	2,280	2,300	25,000	464.65
1988-10-27	2,430	2,430	2,350	2,350	4,000	474.75
1988-10-26	2,450	2,450	2,350	2,350	15,000	474.75
1988-10-25	2,460	2,460	2,450	2,450	5,000	494.95
1988-10-24	2,500	2,500	2,450	2,450	8,000	494.95
1988-10-21	2,380	2,400	2,380	2,380	5,000	480.81
1988-10-20	2,400	2,400	2,390	2,400	9,000	484.85
1988-10-18	2,500	2,500	2,400	2,400	16,000	484.85
1988-10-17	2,500	2,500	2,500	2,500	10,000	505.05
1988-10-13	2,500	2,500	2,500	2,500	2,000	505.05
1988-10-12	2,560	2,560	2,520	2,520	27,000	509.09
1988-10-07	2,540	2,540	2,540	2,540	1,000	513.13
1988-10-06	2,490	2,500	2,490	2,500	11,000	505.05
1988-10-03	2,740	2,740	2,740	2,740	2,000	553.54
1988-10-01	2,730	2,740	2,730	2,740	4,000	553.54
1988-09-30	2,810	2,810	2,640	2,650	17,000	535.35
1988-09-29	2,510	2,760	2,510	2,760	23,000	557.58
1988-09-28	2,400	2,500	2,400	2,500	11,000	505.05
1988-09-27	2,380	2,380	2,300	2,300	20,000	464.65
1988-09-26	2,440	2,440	2,380	2,380	23,000	480.81
1988-09-24	2,490	2,500	2,440	2,440	8,000	492.93
1988-09-22	2,500	2,500	2,460	2,500	10,000	505.05
1988-09-21	2,660	2,660	2,550	2,600	9,000	525.25
1988-09-20	2,650	2,650	2,630	2,630	4,000	531.31
1988-09-19	2,700	2,700	2,700	2,700	1,000	545.46
1988-09-16	2,650	2,740	2,640	2,740	15,000	553.54
1988-09-14	2,690	2,690	2,650	2,650	17,000	535.35
1988-09-13	2,710	2,750	2,650	2,750	18,000	555.56
1988-09-12	2,750	2,750	2,750	2,750	1,000	555.56
1988-09-09	2,730	2,730	2,730	2,730	8,000	551.52
1988-09-08	2,840	2,840	2,840	2,840	20,000	573.74
1988-09-07	2,850	2,850	2,850	2,850	2,000	575.76
1988-09-06	2,880	2,880	2,880	2,880	1,000	581.82
1988-09-05	2,870	2,890	2,870	2,890	2,000	583.84
1988-09-03	2,820	2,820	2,820	2,820	1,000	569.70
1988-09-02	2,860	2,860	2,860	2,860	2,000	577.78
1988-08-31	2,980	2,980	2,980	2,980	15,000	602.02
1988-08-30	2,840	2,980	2,800	2,980	18,000	602.02
1988-08-29	2,840	2,840	2,840	2,840	1,000	573.74
1988-08-26	2,850	2,850	2,850	2,850	1,000	575.76
1988-08-25	2,900	2,900	2,900	2,900	18,000	585.86
1988-08-24	2,900	2,950	2,880	2,880	12,000	581.82
1988-08-23	2,910	2,990	2,910	2,990	10,000	604.04
1988-08-22	2,990	2,990	2,950	2,950	6,000	595.96
1988-08-19	2,930	2,990	2,930	2,990	15,000	604.04
1988-08-18	2,850	2,950	2,810	2,950	20,000	595.96
1988-08-17	2,850	2,930	2,840	2,850	13,000	575.76
1988-08-16	2,850	2,850	2,850	2,850	5,000	575.76
1988-08-15	2,850	2,850	2,840	2,840	3,000	573.74
1988-08-12	2,910	2,910	2,850	2,850	2,000	575.76
1988-08-11	2,940	2,940	2,920	2,920	2,000	589.90
1988-08-10	2,950	2,950	2,900	2,950	14,000	595.96
1988-08-09	2,950	2,950	2,950	2,950	11,000	595.96
1988-08-08	2,990	2,990	2,990	2,990	20,000	604.04
1988-08-06	2,950	2,990	2,950	2,990	11,000	604.04
1988-08-05	2,950	2,950	2,950	2,950	2,000	595.96
1988-08-04	3,000	3,000	2,950	2,980	15,000	602.02
1988-08-03	3,100	3,100	3,050	3,050	27,000	616.16
1988-08-02	3,070	3,100	3,000	3,080	25,000	622.22
1988-08-01	3,080	3,100	3,000	3,080	61,000	622.22
1988-07-30	3,060	3,090	3,050	3,090	19,000	624.24
1988-07-29	3,030	3,050	3,000	3,050	38,000	616.16
1988-07-28	2,900	3,050	2,900	3,000	29,000	606.06
1988-07-27	2,980	3,050	2,890	2,890	24,000	583.84
1988-07-26	3,020	3,050	2,960	2,960	21,000	597.98
1988-07-25	3,080	3,100	3,030	3,030	27,000	612.12
1988-07-23	2,990	3,050	2,990	3,050	23,000	616.16
1988-07-22	2,960	3,040	2,930	2,950	43,000	595.96
1988-07-21	2,890	2,930	2,890	2,920	40,000	589.90
1988-07-19	2,810	2,810	2,810	2,810	2,000	567.68
1988-07-18	2,900	2,910	2,840	2,840	6,000	573.74
1988-07-15	2,870	2,900	2,850	2,900	19,000	585.86
1988-07-14	2,840	2,840	2,810	2,830	20,000	571.72
1988-07-13	2,810	2,850	2,780	2,850	50,000	575.76
1988-07-12	2,870	2,870	2,860	2,860	5,000	577.78
1988-07-11	2,860	2,860	2,860	2,860	4,000	577.78
1988-07-08	2,870	2,900	2,860	2,860	8,000	577.78
1988-07-07	2,860	2,860	2,860	2,860	26,000	577.78
1988-07-06	2,890	2,900	2,860	2,860	12,000	577.78
1988-07-05	2,910	2,910	2,880	2,880	6,000	581.82
1988-07-04	3,040	3,040	2,890	2,890	4,000	583.84
1988-07-02	2,870	3,080	2,860	3,080	14,000	622.22
1988-07-01	2,890	2,890	2,870	2,890	20,000	583.84
1988-06-30	2,940	2,960	2,860	2,870	14,000	579.80
1988-06-29	3,000	3,000	2,900	2,940	14,000	593.94
1988-06-28	3,030	3,030	2,950	3,000	20,000	606.06
1988-06-27	3,010	3,120	3,010	3,080	20,000	622.22
1988-06-25	2,920	3,000	2,910	3,000	9,000	606.06
1988-06-24	2,910	2,930	2,880	2,920	26,000	589.90
1988-06-23	2,900	2,910	2,890	2,910	7,000	587.88
1988-06-22	2,890	2,900	2,890	2,900	11,000	585.86
1988-06-21	2,880	2,900	2,880	2,900	2,000	585.86
1988-06-20	2,860	2,890	2,860	2,890	2,000	583.84
1988-06-17	2,900	2,900	2,860	2,900	9,000	585.86
1988-06-16	2,910	2,920	2,870	2,900	17,000	585.86
1988-06-15	2,910	2,910	2,850	2,900	47,000	585.86
1988-06-14	2,890	2,900	2,880	2,900	30,000	585.86
1988-06-13	2,900	2,920	2,900	2,900	20,000	585.86
1988-06-10	2,930	2,930	2,900	2,900	24,000	585.86
1988-06-09	2,960	2,960	2,910	2,930	24,000	591.92
1988-06-08	2,960	2,960	2,960	2,960	9,000	597.98
1988-06-07	2,980	2,990	2,960	2,990	19,000	604.04
1988-06-06	2,960	3,000	2,960	3,000	16,000	606.06
1988-06-04	2,980	3,000	2,960	3,000	19,000	606.06
1988-06-03	3,000	3,020	2,980	3,000	12,000	606.06
1988-06-02	3,000	3,000	3,000	3,000	11,000	606.06
1988-06-01	2,980	3,050	2,960	3,050	39,000	616.16
1988-05-31	3,010	3,010	2,960	2,960	54,000	597.98
1988-05-30	3,050	3,050	3,010	3,010	23,000	608.08
1988-05-28	3,010	3,100	3,010	3,100	26,000	626.26
1988-05-27	3,050	3,100	3,050	3,100	12,000	626.26
1988-05-26	3,100	3,150	3,060	3,100	11,000	626.26
1988-05-25	3,100	3,150	3,060	3,150	24,000	636.36
1988-05-24	3,060	3,100	3,050	3,100	14,000	626.26
1988-05-23	3,050	3,100	3,050	3,100	19,000	626.26
1988-05-20	3,050	3,200	3,010	3,100	20,000	626.26
1988-05-19	3,010	3,050	3,010	3,050	25,000	616.16
1988-05-18	3,040	3,050	3,010	3,050	20,000	616.16
1988-05-17	3,020	3,070	3,010	3,050	36,000	616.16
1988-05-16	3,060	3,060	3,030	3,030	9,000	612.12
1988-05-13	3,030	3,030	3,020	3,020	5,000	610.10
1988-05-12	3,070	3,070	3,010	3,050	15,000	616.16
1988-05-11	3,010	3,050	3,000	3,050	17,000	616.16
1988-05-10	3,080	3,080	3,000	3,000	18,000	606.06
1988-05-09	3,050	3,070	3,050	3,050	11,000	616.16
1988-05-07	3,120	3,120	3,070	3,070	10,000	620.20
1988-05-06	3,110	3,150	3,100	3,100	6,000	626.26
1988-05-02	3,200	3,200	3,150	3,190	17,000	644.44
1988-04-30	3,200	3,200	3,100	3,190	6,000	644.44
1988-04-28	3,170	3,200	3,130	3,200	23,000	646.47
1988-04-27	3,170	3,170	3,070	3,170	19,000	640.40
1988-04-26	3,180	3,180	3,150	3,170	21,000	640.40
1988-04-25	3,150	3,150	3,150	3,150	23,000	636.36
1988-04-23	3,250	3,250	3,220	3,230	5,000	652.53
1988-04-22	3,280	3,280	3,230	3,280	14,000	662.63
1988-04-21	3,300	3,300	3,230	3,230	82,000	652.53
1988-04-20	3,240	3,300	3,200	3,300	83,000	666.67
1988-04-19	3,160	3,240	3,150	3,240	42,000	654.55
1988-04-18	3,040	3,200	3,040	3,200	62,000	646.47
1988-04-15	3,100	3,100	2,950	2,960	35,000	597.98
1988-04-14	3,150	3,150	3,000	3,100	25,000	626.26
1988-04-13	3,240	3,240	3,100	3,200	40,000	646.47
1988-04-12	3,200	3,220	3,100	3,210	44,000	648.49
1988-04-11	3,240	3,240	3,150	3,200	15,000	646.47
1988-04-08	3,230	3,250	3,200	3,250	20,000	656.57
1988-04-07	3,250	3,250	3,150	3,250	48,000	656.57
1988-04-06	3,150	3,250	3,100	3,240	86,000	654.55
1988-04-05	3,120	3,150	3,100	3,100	56,000	626.26
1988-04-04	3,030	3,120	2,970	3,100	31,000	626.26
1988-04-02	2,950	3,000	2,900	3,000	13,000	606.06
1988-04-01	2,950	2,950	2,900	2,950	16,000	595.96
1988-03-31	2,990	3,010	2,990	2,990	21,000	604.04
1988-03-30	3,030	3,030	2,950	2,990	22,000	604.04
1988-03-29	3,000	3,000	2,950	2,990	5,000	604.04
1988-03-28	2,950	3,000	2,900	2,950	54,000	595.96
1988-03-26	3,000	3,000	2,950	2,950	13,000	595.96
1988-03-25	3,150	3,150	3,090	3,090	4,000	624.24
1988-03-24	3,170	3,170	3,060	3,060	42,000	618.18
1988-03-23	3,110	3,200	3,100	3,160	77,000	638.38
1988-03-22	2,920	3,010	2,920	3,000	24,000	606.06
1988-03-18	3,000	3,030	2,840	2,880	103,000	581.82
1988-03-17	3,060	3,070	2,960	2,960	57,000	597.98
1988-03-16	3,150	3,150	3,050	3,130	14,000	632.32
1988-03-15	3,190	3,210	3,100	3,100	48,000	626.26
1988-03-14	3,140	3,180	3,100	3,180	40,000	642.42
1988-03-11	3,200	3,200	3,100	3,190	42,000	644.44
1988-03-10	3,350	3,350	3,250	3,250	15,000	656.57
1988-03-09	3,340	3,410	3,280	3,410	44,000	688.89
1988-03-08	3,320	3,400	3,250	3,350	76,000	676.77
1988-03-07	3,150	3,320	3,150	3,320	17,000	670.71
1988-03-05	3,250	3,250	3,200	3,200	30,000	646.47
1988-03-04	3,230	3,300	3,230	3,260	26,000	658.59
1988-03-03	3,250	3,290	3,180	3,250	29,000	656.57
1988-03-02	3,150	3,300	3,150	3,300	37,000	666.67
1988-03-01	3,300	3,300	3,100	3,100	47,000	626.26
1988-02-29	3,380	3,380	3,200	3,350	26,000	676.77
1988-02-27	3,300	3,390	3,300	3,390	25,000	684.85
1988-02-26	3,350	3,450	3,310	3,450	75,000	696.97
1988-02-25	3,360	3,500	3,350	3,450	64,000	696.97
1988-02-24	3,500	3,500	3,250	3,350	125,000	676.77
1988-02-23	3,650	3,650	3,480	3,480	86,000	703.03
1988-02-22	3,840	3,850	3,600	3,700	210,000	747.48
1988-02-19	4,190	4,200	3,900	3,900	408,000	787.88

分割・併合履歴： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31