9766 コナミグループ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	3,230	3,260	3,040	3,050	305,400	1,016.67
1992-12-29	2,980	3,180	2,980	3,180	483,800	1,060
1992-12-28	2,890	2,990	2,890	2,980	136,000	993.33
1992-12-25	2,880	2,970	2,870	2,930	246,300	976.67
1992-12-24	3,080	3,080	2,880	2,930	261,200	976.67
1992-12-22	3,130	3,210	3,030	3,090	406,700	1,030
1992-12-21	3,100	3,190	3,090	3,120	436,300	1,040
1992-12-18	3,420	3,440	3,000	3,000	320,500	1,000
1992-12-17	3,460	3,560	3,460	3,500	483,600	1,166.67
1992-12-16	3,530	3,590	3,480	3,510	996,700	1,170
1992-12-15	3,380	3,560	3,380	3,540	1,337,199	1,180
1992-12-14	3,420	3,420	3,360	3,390	266,500	1,130
1992-12-11	3,320	3,510	3,310	3,410	651,900	1,136.67
1992-12-10	3,400	3,460	3,310	3,370	516,900	1,123.33
1992-12-09	3,420	3,520	3,280	3,360	1,493,799	1,120
1992-12-08	2,950	3,290	2,940	3,280	1,634,699	1,093.33
1992-12-07	2,880	2,910	2,820	2,910	174,100	970
1992-12-04	2,790	2,860	2,790	2,850	222,100	950
1992-12-03	2,990	3,040	2,820	2,870	737,800	956.67
1992-12-02	2,720	3,020	2,720	2,950	1,128,099	983.33
1992-12-01	2,800	2,990	2,710	2,720	1,097,599	906.67
1992-11-30	2,420	2,660	2,420	2,660	817,300	886.67
1992-11-27	1,980	2,260	1,950	2,260	437,200	753.33
1992-11-26	1,700	1,970	1,700	1,960	184,000	653.33
1992-11-25	1,670	1,680	1,630	1,670	54,400	556.67
1992-11-24	1,650	1,660	1,630	1,640	41,200	546.67
1992-11-20	1,650	1,650	1,600	1,610	43,000	536.67
1992-11-19	1,650	1,660	1,630	1,650	35,900	550
1992-11-18	1,640	1,700	1,620	1,680	20,100	560
1992-11-17	1,610	1,650	1,610	1,630	7,300	543.33
1992-11-16	1,650	1,680	1,650	1,680	5,700	560
1992-11-13	1,680	1,690	1,680	1,690	28,900	563.33
1992-11-12	1,670	1,680	1,670	1,680	11,000	560
1992-11-11	1,660	1,690	1,660	1,660	8,000	553.33
1992-11-10	1,610	1,660	1,610	1,660	7,300	553.33
1992-11-09	1,730	1,730	1,660	1,660	11,300	553.33
1992-11-06	1,750	1,760	1,730	1,730	8,500	576.67
1992-11-05	1,720	1,760	1,720	1,750	4,900	583.33
1992-11-04	1,720	1,720	1,700	1,720	10,300	573.33
1992-11-02	1,680	1,730	1,680	1,720	18,500	573.33
1992-10-30	1,800	1,820	1,790	1,790	11,900	596.67
1992-10-29	1,810	1,820	1,810	1,820	7,100	606.67
1992-10-28	1,810	1,840	1,800	1,820	13,000	606.67
1992-10-27	1,790	1,800	1,770	1,780	11,900	593.33
1992-10-26	1,820	1,830	1,790	1,830	13,400	610
1992-10-23	1,870	1,870	1,840	1,860	13,400	620
1992-10-22	1,900	1,900	1,870	1,890	19,400	630
1992-10-21	1,860	1,880	1,850	1,880	9,100	626.67
1992-10-20	1,860	1,870	1,850	1,850	7,200	616.67
1992-10-19	1,910	1,910	1,860	1,860	5,700	620
1992-10-16	1,900	1,900	1,850	1,850	6,400	616.67
1992-10-15	1,920	1,950	1,910	1,930	9,400	643.33
1992-10-14	1,950	1,950	1,900	1,920	12,300	640
1992-10-13	1,930	1,930	1,910	1,920	9,200	640
1992-10-12	1,890	1,900	1,870	1,890	11,200	630
1992-10-09	1,810	1,890	1,810	1,850	34,800	616.67
1992-10-08	1,830	1,830	1,800	1,810	36,400	603.33
1992-10-07	1,800	1,830	1,800	1,800	11,300	600
1992-10-06	1,900	1,900	1,770	1,800	36,100	600
1992-10-05	1,870	1,920	1,870	1,900	21,400	633.33
1992-10-02	1,800	1,990	1,800	1,990	29,600	663.33
1992-10-01	1,850	1,870	1,830	1,860	9,000	620
1992-09-30	1,740	1,830	1,720	1,830	6,200	610
1992-09-29	1,800	1,830	1,800	1,800	10,100	600
1992-09-28	1,840	1,840	1,810	1,810	19,800	603.33
1992-09-25	1,950	1,950	1,900	1,900	21,900	633.33
1992-09-24	1,950	1,980	1,900	1,920	33,900	640
1992-09-22	1,980	1,990	1,970	1,980	15,400	660
1992-09-21	1,950	1,980	1,950	1,980	13,100	660
1992-09-18	2,000	2,000	1,980	1,980	25,500	660
1992-09-17	2,000	2,010	1,990	1,990	16,200	663.33
1992-09-16	2,050	2,050	1,990	2,020	32,500	673.33
1992-09-14	2,090	2,100	2,050	2,090	6,400	696.67
1992-09-11	2,120	2,130	2,030	2,090	24,200	696.67
1992-09-10	2,150	2,160	2,100	2,150	26,200	716.67
1992-09-09	2,150	2,150	2,080	2,140	8,600	713.33
1992-09-08	2,150	2,170	2,100	2,110	14,500	703.33
1992-09-07	2,200	2,200	2,160	2,190	25,800	730
1992-09-04	2,200	2,210	2,120	2,120	37,700	706.67
1992-09-03	1,990	2,100	1,990	2,100	22,100	700
1992-09-02	2,050	2,070	1,980	1,990	33,500	663.33
1992-09-01	2,100	2,160	2,050	2,050	30,800	683.33
1992-08-31	2,160	2,160	2,050	2,100	61,200	700
1992-08-28	2,070	2,150	2,070	2,120	77,300	706.67
1992-08-27	2,050	2,130	2,050	2,070	70,700	690
1992-08-26	2,100	2,100	2,020	2,030	30,600	676.67
1992-08-25	2,160	2,160	2,060	2,100	68,000	700
1992-08-24	2,050	2,220	2,000	2,120	107,900	706.67
1992-08-21	1,790	1,950	1,750	1,950	81,800	650
1992-08-20	1,570	1,700	1,500	1,670	35,600	556.67
1992-08-19	1,600	1,600	1,540	1,580	9,900	526.67
1992-08-18	1,560	1,590	1,560	1,560	12,600	520
1992-08-17	1,660	1,660	1,650	1,650	14,800	550
1992-08-14	1,390	1,500	1,380	1,460	19,300	486.67
1992-08-13	1,360	1,400	1,350	1,390	20,200	463.33
1992-08-12	1,390	1,400	1,360	1,370	37,000	456.67
1992-08-11	1,490	1,530	1,450	1,450	61,800	483.33
1992-08-10	1,660	1,660	1,520	1,520	17,100	506.67
1992-08-07	1,700	1,700	1,600	1,670	17,000	556.67
1992-08-06	1,680	1,730	1,650	1,680	23,600	560
1992-08-05	1,700	1,730	1,650	1,650	32,100	550
1992-08-04	1,750	1,780	1,700	1,700	14,800	566.67
1992-08-03	1,730	1,750	1,710	1,720	32,000	573.33
1992-07-31	1,670	1,760	1,650	1,750	36,600	583.33
1992-07-30	1,650	1,680	1,600	1,670	34,800	556.67
1992-07-29	1,830	1,830	1,600	1,630	42,900	543.33
1992-07-28	1,900	1,900	1,800	1,800	27,300	600
1992-07-27	1,950	1,970	1,900	1,900	20,900	633.33
1992-07-24	1,900	1,950	1,850	1,880	43,000	626.67
1992-07-23	1,940	1,950	1,860	1,900	45,000	633.33
1992-07-22	2,060	2,060	2,000	2,000	34,100	666.67
1992-07-21	2,010	2,090	2,010	2,050	29,200	683.33
1992-07-20	2,210	2,220	2,050	2,090	20,300	696.67
1992-07-17	2,300	2,340	2,250	2,250	10,400	750
1992-07-16	2,340	2,370	2,340	2,340	9,600	780
1992-07-15	2,400	2,400	2,350	2,370	17,700	790
1992-07-14	2,410	2,430	2,400	2,400	7,600	800
1992-07-13	2,410	2,450	2,410	2,440	5,500	813.33
1992-07-10	2,500	2,500	2,460	2,470	11,000	823.33
1992-07-09	2,470	2,500	2,460	2,460	14,900	820
1992-07-08	2,400	2,440	2,400	2,440	25,000	813.33
1992-07-07	2,480	2,480	2,420	2,450	21,300	816.67
1992-07-06	2,420	2,580	2,420	2,500	48,700	833.33
1992-07-03	2,520	2,520	2,350	2,350	48,800	783.33
1992-06-23	2,260	2,280	2,200	2,240	29,000	746.67
1992-06-22	2,320	2,330	2,290	2,300	23,000	766.67
1992-06-19	2,280	2,350	2,280	2,350	26,000	783.33
1992-06-18	2,380	2,380	2,250	2,250	43,000	750
1992-06-17	2,500	2,500	2,400	2,400	42,000	800
1992-06-16	2,510	2,510	2,510	2,510	5,000	836.67
1992-06-15	2,520	2,530	2,500	2,520	25,000	840
1992-06-12	2,530	2,530	2,520	2,520	21,000	840
1992-06-11	2,540	2,550	2,530	2,530	22,000	843.33
1992-06-10	2,540	2,550	2,540	2,540	8,000	846.67
1992-06-09	2,540	2,540	2,530	2,530	7,000	843.33
1992-06-08	2,530	2,530	2,530	2,530	11,000	843.33
1992-06-05	2,520	2,560	2,520	2,530	21,000	843.33
1992-06-04	2,590	2,590	2,510	2,530	21,000	843.33
1992-06-03	2,610	2,620	2,550	2,600	28,000	866.67
1992-06-02	2,640	2,640	2,600	2,600	24,000	866.67
1992-06-01	2,660	2,660	2,640	2,640	18,000	880
1992-05-29	2,660	2,660	2,660	2,660	13,000	886.67
1992-05-28	2,670	2,670	2,620	2,620	29,000	873.33
1992-05-27	2,770	2,770	2,670	2,670	18,000	890
1992-05-26	2,770	2,770	2,720	2,770	25,000	923.33
1992-05-25	2,760	2,780	2,750	2,780	12,000	926.67
1992-05-22	2,800	2,810	2,760	2,780	14,000	926.67
1992-05-21	2,810	2,850	2,800	2,800	24,000	933.33
1992-05-20	2,810	2,850	2,800	2,850	37,000	950
1992-05-19	2,760	2,820	2,760	2,820	12,000	940
1992-05-18	2,750	2,800	2,700	2,800	22,000	933.33
1992-05-15	2,770	2,800	2,750	2,750	22,000	916.67
1992-05-14	2,890	2,890	2,830	2,850	32,000	950
1992-05-13	2,860	2,900	2,850	2,850	42,000	950
1992-05-12	2,840	2,900	2,810	2,840	83,000	946.67
1992-05-11	2,790	2,820	2,750	2,820	107,000	940
1992-05-08	2,610	2,750	2,610	2,750	48,000	916.67
1992-05-07	2,630	2,660	2,620	2,650	57,000	883.33
1992-05-06	2,590	2,610	2,580	2,590	46,000	863.33
1992-05-01	2,510	2,630	2,510	2,580	75,000	860
1992-04-30	2,590	2,620	2,550	2,550	44,000	850
1992-04-28	2,480	2,600	2,480	2,560	113,000	853.33
1992-04-27	2,830	2,830	2,490	2,510	177,000	836.67
1992-04-24	2,710	2,800	2,710	2,800	59,000	933.33
1992-04-23	2,750	2,800	2,700	2,750	78,000	916.67
1992-04-22	2,810	2,820	2,780	2,780	22,000	926.67
1992-04-21	2,800	2,860	2,800	2,810	45,000	936.67
1992-04-20	3,010	3,010	2,850	2,850	17,000	950
1992-04-17	3,100	3,110	2,910	3,000	37,000	1,000
1992-04-16	3,020	3,070	3,020	3,070	25,000	1,023.33
1992-04-15	2,810	2,940	2,810	2,940	40,000	980
1992-04-14	2,750	2,800	2,750	2,800	25,000	933.33
1992-04-13	2,860	2,860	2,750	2,750	9,000	916.67
1992-04-10	2,590	2,660	2,590	2,660	7,000	886.67
1992-04-09	2,700	2,700	2,600	2,600	16,000	866.67
1992-04-08	2,750	2,750	2,700	2,700	7,000	900
1992-04-07	2,860	2,860	2,830	2,830	18,000	943.33
1992-04-06	2,850	2,860	2,770	2,850	14,000	950
1992-04-03	2,940	2,950	2,940	2,950	11,000	983.33
1992-04-02	2,950	2,960	2,860	2,950	28,000	983.33
1992-04-01	3,150	3,170	3,000	3,000	39,000	1,000
1992-03-31	3,200	3,200	3,150	3,150	9,000	1,050
1992-03-30	3,200	3,220	3,180	3,180	5,000	1,060
1992-03-27	3,200	3,200	3,150	3,200	9,000	1,066.67
1992-03-26	3,280	3,280	3,210	3,250	20,000	1,083.33
1992-03-25	3,150	3,270	3,150	3,230	31,000	1,076.67
1992-03-24	3,150	3,200	3,150	3,150	40,000	1,050
1992-03-23	3,300	3,300	3,200	3,200	11,000	1,066.67
1992-03-19	3,170	3,270	3,170	3,270	31,000	1,090
1992-03-18	3,300	3,300	3,170	3,200	64,000	1,066.67
1992-03-17	3,280	3,330	3,260	3,300	17,000	1,100
1992-03-16	3,390	3,430	3,250	3,250	43,000	1,083.33
1992-03-13	3,310	3,390	3,310	3,390	16,000	1,130
1992-03-12	3,270	3,300	3,270	3,300	15,000	1,100
1992-03-11	3,240	3,240	3,220	3,240	13,000	1,080
1992-03-10	3,200	3,230	3,200	3,200	9,000	1,066.67
1992-03-09	3,250	3,250	3,200	3,200	7,000	1,066.67
1992-03-06	3,490	3,490	3,300	3,300	13,000	1,100
1992-03-05	3,490	3,490	3,440	3,450	8,000	1,150
1992-03-04	3,450	3,500	3,440	3,500	24,000	1,166.67
1992-03-03	3,640	3,640	3,500	3,500	8,000	1,166.67
1992-03-02	3,600	3,700	3,600	3,670	24,000	1,223.33
1992-02-28	3,520	3,600	3,490	3,600	32,000	1,200
1992-02-27	3,470	3,560	3,470	3,550	22,000	1,183.33
1992-02-26	3,270	3,280	3,270	3,270	17,000	1,090
1992-02-25	3,220	3,220	3,220	3,220	11,000	1,073.33
1992-02-24	3,600	3,600	3,380	3,380	61,000	1,024.24
1992-02-21	3,530	3,550	3,500	3,550	124,000	1,075.76
1992-02-20	3,520	3,580	3,500	3,580	23,000	1,084.85
1992-02-19	3,640	3,650	3,520	3,560	15,000	1,078.79
1992-02-18	3,700	3,700	3,550	3,600	21,000	1,090.91
1992-02-17	3,500	3,650	3,500	3,650	12,000	1,106.06
1992-02-14	3,640	3,670	3,640	3,670	25,000	1,112.12
1992-02-13	3,640	3,640	3,610	3,640	16,000	1,103.03
1992-02-12	3,720	3,720	3,720	3,720	6,000	1,127.27
1992-02-10	3,840	3,840	3,790	3,800	27,000	1,151.52
1992-02-07	3,860	3,970	3,840	3,840	68,000	1,163.64
1992-02-06	3,780	3,830	3,780	3,810	65,000	1,154.55
1992-02-05	3,730	3,780	3,710	3,730	62,000	1,130.30
1992-02-04	3,630	3,830	3,610	3,830	64,000	1,160.61
1992-02-03	3,500	3,530	3,470	3,530	30,000	1,069.70
1992-01-31	3,320	3,460	3,320	3,410	80,000	1,033.33
1992-01-30	3,200	3,270	3,170	3,220	62,000	975.76
1992-01-29	3,250	3,250	3,220	3,220	13,000	975.76
1992-01-28	3,220	3,270	3,220	3,250	24,000	984.85
1992-01-27	3,140	3,250	3,140	3,220	14,000	975.76
1992-01-24	3,200	3,220	3,160	3,160	28,000	957.58
1992-01-23	3,170	3,200	3,170	3,200	20,000	969.70
1992-01-22	3,100	3,180	3,100	3,170	30,000	960.61
1992-01-21	3,100	3,170	3,100	3,130	29,000	948.49
1992-01-20	3,140	3,140	3,100	3,100	11,000	939.39
1992-01-17	3,180	3,180	3,130	3,140	16,000	951.52
1992-01-16	3,140	3,190	3,140	3,190	16,000	966.67
1992-01-14	3,120	3,140	3,110	3,130	17,000	948.49
1992-01-13	3,350	3,350	3,100	3,110	16,000	942.42
1992-01-10	3,500	3,500	3,300	3,400	12,000	1,030.30
1992-01-09	3,490	3,500	3,490	3,500	5,000	1,060.61
1992-01-08	3,630	3,630	3,500	3,500	9,000	1,060.61
1992-01-07	3,650	3,660	3,640	3,650	16,000	1,106.06
1992-01-06	3,590	3,660	3,590	3,660	8,000	1,109.09

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

2024年12月
日	月	火	水	木	金	土
« 11月29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