9766 コナミグループ(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,870	2,900	2,860	2,880	43,300	960
1995-12-28	2,850	2,880	2,840	2,870	60,300	956.67
1995-12-27	2,890	2,890	2,830	2,850	68,700	950
1995-12-26	2,860	2,870	2,820	2,820	43,500	940
1995-12-25	2,880	2,900	2,840	2,840	67,300	946.67
1995-12-22	2,900	2,910	2,850	2,880	61,700	960
1995-12-21	2,900	2,910	2,850	2,880	204,000	960
1995-12-20	2,810	2,900	2,810	2,870	124,300	956.67
1995-12-19	2,800	2,820	2,770	2,770	93,300	923.33
1995-12-18	2,710	2,830	2,710	2,800	65,800	933.33
1995-12-15	2,820	2,820	2,650	2,700	64,200	900
1995-12-14	2,760	2,840	2,760	2,800	48,200	933.33
1995-12-13	2,780	2,830	2,770	2,780	43,800	926.67
1995-12-12	2,850	2,880	2,780	2,790	88,600	930
1995-12-11	2,880	2,900	2,860	2,860	35,900	953.33
1995-12-08	2,900	2,940	2,860	2,880	127,300	960
1995-12-07	2,900	2,950	2,880	2,900	156,400	966.67
1995-12-06	2,950	2,970	2,880	2,880	250,600	960
1995-12-05	2,830	2,960	2,820	2,940	405,800	980
1995-12-04	2,770	2,810	2,760	2,800	218,000	933.33
1995-12-01	2,750	2,780	2,710	2,730	146,000	910
1995-11-30	2,750	2,750	2,700	2,750	133,400	916.67
1995-11-29	2,790	2,790	2,680	2,740	287,200	913.33
1995-11-28	2,650	2,750	2,640	2,750	359,300	916.67
1995-11-27	2,650	2,680	2,600	2,610	187,200	870
1995-11-24	2,590	2,670	2,570	2,620	170,400	873.33
1995-11-22	2,650	2,670	2,550	2,550	227,100	850
1995-11-21	2,590	2,660	2,540	2,620	423,500	873.33
1995-11-20	2,590	2,600	2,510	2,510	141,100	836.67
1995-11-17	2,500	2,580	2,490	2,530	222,400	843.33
1995-11-16	2,450	2,470	2,410	2,470	29,700	823.33
1995-11-15	2,500	2,510	2,400	2,450	37,000	816.67
1995-11-14	2,400	2,540	2,400	2,500	102,100	833.33
1995-11-13	2,410	2,470	2,390	2,400	16,400	800
1995-11-10	2,370	2,450	2,330	2,370	24,300	790
1995-11-09	2,460	2,460	2,350	2,350	47,000	783.33
1995-11-08	2,410	2,450	2,410	2,420	38,000	806.67
1995-11-07	2,500	2,500	2,440	2,480	73,700	826.67
1995-11-06	2,440	2,500	2,420	2,500	63,200	833.33
1995-11-02	2,310	2,390	2,310	2,370	41,600	790
1995-11-01	2,310	2,350	2,300	2,300	29,300	766.67
1995-10-31	2,280	2,350	2,270	2,300	58,700	766.67
1995-10-30	2,290	2,300	2,260	2,270	56,500	756.67
1995-10-27	2,430	2,440	2,330	2,330	69,200	776.67
1995-10-26	2,490	2,500	2,400	2,430	66,900	810
1995-10-25	2,430	2,500	2,430	2,480	69,600	826.67
1995-10-24	2,400	2,480	2,390	2,430	62,500	810
1995-10-23	2,420	2,420	2,360	2,400	50,500	800
1995-10-20	2,400	2,460	2,400	2,430	133,000	810
1995-10-19	2,470	2,470	2,400	2,400	38,300	800
1995-10-18	2,430	2,470	2,400	2,470	129,900	823.33
1995-10-17	2,500	2,500	2,430	2,440	56,400	813.33
1995-10-16	2,500	2,550	2,500	2,520	68,900	840
1995-10-13	2,500	2,560	2,450	2,500	151,800	833.33
1995-10-12	2,600	2,600	2,500	2,500	338,200	833.33
1995-10-11	2,570	2,660	2,530	2,650	369,900	883.33
1995-10-09	2,570	2,580	2,510	2,560	249,400	853.33
1995-10-06	2,420	2,590	2,420	2,580	652,000	860
1995-10-05	2,380	2,510	2,300	2,420	447,400	806.67
1995-10-04	2,190	2,400	2,180	2,370	270,700	790
1995-10-03	2,120	2,200	2,120	2,200	40,800	733.33
1995-10-02	2,190	2,190	2,110	2,120	21,300	706.67
1995-09-29	2,160	2,200	2,090	2,200	36,100	733.33
1995-09-28	2,130	2,180	2,100	2,170	38,300	723.33
1995-09-27	2,140	2,190	2,080	2,170	34,800	723.33
1995-09-26	2,010	2,130	2,000	2,100	47,200	700
1995-09-25	1,990	2,040	1,970	1,990	87,600	663.33
1995-09-22	2,120	2,150	2,080	2,080	54,400	693.33
1995-09-21	2,180	2,200	2,130	2,200	56,300	733.33
1995-09-20	2,220	2,250	2,160	2,180	64,900	726.67
1995-09-19	2,120	2,240	2,120	2,200	80,800	733.33
1995-09-18	2,350	2,350	2,150	2,150	40,500	716.67
1995-09-14	2,360	2,370	2,300	2,310	62,300	770
1995-09-13	2,390	2,450	2,300	2,320	137,300	773.33
1995-09-12	2,450	2,510	2,380	2,380	614,500	793.33
1995-09-11	2,140	2,390	2,120	2,390	391,400	796.67
1995-09-08	2,140	2,160	2,070	2,100	137,500	700
1995-09-07	2,000	2,160	1,970	2,080	173,600	693.33
1995-09-06	1,950	2,000	1,950	1,980	53,900	660
1995-09-05	1,980	2,000	1,920	1,940	38,100	646.67
1995-09-04	2,050	2,050	1,910	1,930	37,500	643.33
1995-09-01	2,000	2,040	1,970	2,010	30,600	670
1995-08-31	2,000	2,060	1,960	2,000	33,700	666.67
1995-08-30	2,020	2,050	2,000	2,020	50,700	673.33
1995-08-29	2,010	2,010	1,950	1,960	31,900	653.33
1995-08-28	1,980	1,990	1,900	1,990	15,200	663.33
1995-08-25	2,030	2,060	1,990	1,990	67,200	663.33
1995-08-24	2,040	2,060	2,030	2,030	82,400	676.67
1995-08-23	2,040	2,080	2,030	2,060	84,100	686.67
1995-08-22	2,080	2,180	2,020	2,030	77,600	676.67
1995-08-21	2,130	2,130	2,050	2,080	39,100	693.33
1995-08-18	2,190	2,190	2,100	2,130	43,200	710
1995-08-17	2,160	2,200	2,100	2,110	117,900	703.33
1995-08-16	2,200	2,250	2,180	2,200	271,400	733.33
1995-08-15	2,000	2,160	1,990	2,110	237,900	703.33
1995-08-14	1,920	1,990	1,860	1,980	144,400	660
1995-08-11	1,780	1,930	1,770	1,920	374,500	640
1995-08-10	1,720	1,730	1,700	1,720	85,000	573.33
1995-08-09	1,730	1,750	1,720	1,730	117,000	576.67
1995-08-08	1,710	1,730	1,680	1,730	107,600	576.67
1995-08-07	1,690	1,690	1,670	1,680	45,800	560
1995-08-04	1,680	1,690	1,620	1,660	79,900	553.33
1995-08-03	1,740	1,750	1,650	1,650	139,800	550
1995-08-02	1,630	1,790	1,630	1,700	134,900	566.67
1995-08-01	1,640	1,650	1,620	1,630	22,400	543.33
1995-07-31	1,650	1,650	1,610	1,640	20,400	546.67
1995-07-28	1,650	1,650	1,620	1,650	7,600	550
1995-07-27	1,620	1,650	1,620	1,650	5,000	550
1995-07-26	1,650	1,670	1,590	1,640	11,500	546.67
1995-07-25	1,650	1,670	1,650	1,650	34,800	550
1995-07-24	1,700	1,710	1,640	1,650	51,200	550
1995-07-21	1,670	1,700	1,640	1,700	36,300	566.67
1995-07-20	1,610	1,630	1,600	1,610	14,900	536.67
1995-07-19	1,600	1,620	1,590	1,600	30,500	533.33
1995-07-18	1,670	1,670	1,600	1,600	48,200	533.33
1995-07-17	1,590	1,670	1,590	1,640	64,900	546.67
1995-07-14	1,590	1,600	1,580	1,590	22,500	530
1995-07-13	1,620	1,620	1,580	1,580	17,400	526.67
1995-07-12	1,590	1,600	1,580	1,590	19,200	530
1995-07-11	1,630	1,630	1,520	1,580	26,300	526.67
1995-07-10	1,680	1,680	1,620	1,620	35,600	540
1995-07-07	1,500	1,520	1,450	1,480	45,500	493.33
1995-07-06	1,390	1,480	1,390	1,480	18,400	493.33
1995-07-05	1,410	1,410	1,390	1,390	10,200	463.33
1995-07-04	1,430	1,430	1,400	1,400	4,900	466.67
1995-07-03	1,460	1,460	1,400	1,400	5,400	466.67
1995-06-30	1,440	1,480	1,400	1,480	12,900	493.33
1995-06-29	1,440	1,450	1,420	1,420	15,700	473.33
1995-06-28	1,400	1,420	1,390	1,400	18,000	466.67
1995-06-27	1,480	1,480	1,440	1,470	11,200	490
1995-06-26	1,510	1,540	1,470	1,500	20,200	500
1995-06-23	1,410	1,470	1,410	1,450	20,900	483.33
1995-06-22	1,400	1,400	1,370	1,400	11,000	466.67
1995-06-21	1,400	1,430	1,390	1,400	13,700	466.67
1995-06-20	1,370	1,410	1,360	1,370	24,600	456.67
1995-06-19	1,370	1,400	1,360	1,390	10,700	463.33
1995-06-16	1,360	1,380	1,360	1,370	27,100	456.67
1995-06-15	1,400	1,400	1,330	1,360	23,300	453.33
1995-06-14	1,440	1,450	1,380	1,390	10,800	463.33
1995-06-13	1,430	1,480	1,400	1,420	11,600	473.33
1995-06-12	1,510	1,510	1,450	1,450	13,400	483.33
1995-06-09	1,520	1,520	1,510	1,520	8,500	506.67
1995-06-08	1,520	1,530	1,510	1,510	12,600	503.33
1995-06-07	1,520	1,530	1,510	1,510	6,600	503.33
1995-06-06	1,510	1,520	1,510	1,520	8,700	506.67
1995-06-05	1,510	1,510	1,510	1,510	2,400	503.33
1995-06-02	1,550	1,580	1,520	1,560	18,400	520
1995-06-01	1,540	1,540	1,510	1,540	4,100	513.33
1995-05-31	1,550	1,550	1,500	1,500	10,200	500
1995-05-30	1,510	1,540	1,500	1,510	3,100	503.33
1995-05-29	1,500	1,530	1,500	1,530	4,800	510
1995-05-26	1,550	1,580	1,530	1,530	5,200	510
1995-05-25	1,620	1,620	1,540	1,580	17,600	526.67
1995-05-24	1,590	1,600	1,560	1,560	12,300	520
1995-05-23	1,540	1,600	1,520	1,600	10,400	533.33
1995-05-22	1,580	1,580	1,550	1,570	10,000	523.33
1995-05-19	1,620	1,620	1,580	1,580	9,100	526.67
1995-05-18	1,640	1,640	1,600	1,640	15,200	546.67
1995-05-17	1,630	1,700	1,630	1,640	7,600	546.67
1995-05-16	1,660	1,670	1,640	1,640	3,200	546.67
1995-05-15	1,650	1,680	1,650	1,670	3,100	556.67
1995-05-12	1,630	1,650	1,630	1,630	15,600	543.33
1995-05-11	1,670	1,670	1,640	1,640	15,500	546.67
1995-05-10	1,700	1,700	1,640	1,650	29,000	550
1995-05-09	1,700	1,700	1,680	1,680	16,100	560
1995-05-08	1,700	1,700	1,690	1,690	12,000	563.33
1995-05-02	1,720	1,750	1,700	1,720	14,700	573.33
1995-05-01	1,750	1,750	1,690	1,690	8,300	563.33
1995-04-28	1,690	1,700	1,650	1,660	12,700	553.33
1995-04-27	1,740	1,740	1,690	1,690	4,800	563.33
1995-04-26	1,750	1,750	1,680	1,680	8,500	560
1995-04-25	1,780	1,790	1,730	1,730	38,100	576.67
1995-04-24	1,800	1,800	1,750	1,750	4,500	583.33
1995-04-21	1,770	1,790	1,750	1,780	27,600	593.33
1995-04-20	1,800	1,820	1,790	1,790	42,900	596.67
1995-04-19	1,820	1,820	1,790	1,790	29,300	596.67
1995-04-18	1,840	1,850	1,800	1,830	22,300	610
1995-04-17	1,810	1,830	1,800	1,830	14,900	610
1995-04-14	1,840	1,900	1,820	1,830	163,400	610
1995-04-13	1,790	1,860	1,780	1,810	77,800	603.33
1995-04-12	1,770	1,800	1,770	1,790	13,000	596.67
1995-04-11	1,780	1,800	1,750	1,800	52,700	600
1995-04-10	1,730	1,810	1,730	1,750	7,500	583.33
1995-04-07	1,740	1,770	1,740	1,740	18,500	580
1995-04-06	1,740	1,760	1,740	1,750	46,700	583.33
1995-04-05	1,720	1,760	1,720	1,760	75,600	586.67
1995-04-04	1,710	1,750	1,710	1,720	38,900	573.33
1995-04-03	1,730	1,740	1,700	1,710	18,500	570
1995-03-31	1,770	1,830	1,730	1,770	25,900	590
1995-03-30	1,720	1,750	1,720	1,750	9,700	583.33
1995-03-29	1,750	1,770	1,710	1,770	30,600	590
1995-03-28	1,670	1,720	1,650	1,720	51,400	573.33
1995-03-27	1,570	1,650	1,570	1,620	33,700	540
1995-03-24	1,560	1,560	1,520	1,560	35,200	520
1995-03-23	1,580	1,580	1,520	1,530	38,900	510
1995-03-22	1,650	1,650	1,570	1,580	17,500	526.67
1995-03-20	1,680	1,690	1,620	1,620	27,900	540
1995-03-17	1,750	1,770	1,710	1,710	33,400	570
1995-03-16	1,760	1,760	1,730	1,730	17,700	576.67
1995-03-15	1,730	1,780	1,730	1,770	32,900	590
1995-03-14	1,760	1,760	1,740	1,760	28,400	586.67
1995-03-13	1,770	1,780	1,760	1,780	13,300	593.33
1995-03-10	1,750	1,790	1,750	1,780	55,700	593.33
1995-03-09	1,760	1,780	1,750	1,760	29,400	586.67
1995-03-08	1,780	1,780	1,750	1,760	30,200	586.67
1995-03-07	1,820	1,820	1,770	1,780	20,500	593.33
1995-03-06	1,760	1,840	1,760	1,790	40,700	596.67
1995-03-03	1,780	1,790	1,750	1,780	21,000	593.33
1995-03-02	1,800	1,800	1,780	1,790	16,100	596.67
1995-03-01	1,840	1,850	1,780	1,800	28,800	600
1995-02-28	1,760	1,830	1,760	1,780	24,300	593.33
1995-02-27	1,780	1,780	1,680	1,730	44,500	576.67
1995-02-24	1,890	1,890	1,810	1,810	27,600	603.33
1995-02-23	1,880	1,880	1,850	1,860	18,800	620
1995-02-22	1,880	1,900	1,880	1,890	19,400	630
1995-02-21	1,900	1,920	1,900	1,900	37,400	633.33
1995-02-20	1,890	1,910	1,890	1,900	10,100	633.33
1995-02-17	1,900	1,910	1,890	1,910	27,200	636.67
1995-02-16	1,890	1,910	1,890	1,890	25,600	630
1995-02-15	1,900	1,900	1,890	1,890	9,000	630
1995-02-14	1,880	1,890	1,870	1,880	11,700	626.67
1995-02-13	1,890	1,910	1,880	1,890	18,000	630
1995-02-10	1,900	1,900	1,880	1,890	26,300	630
1995-02-09	1,880	1,900	1,880	1,890	27,600	630
1995-02-08	1,910	1,910	1,890	1,900	21,100	633.33
1995-02-07	1,900	1,910	1,900	1,900	22,500	633.33
1995-02-06	1,910	1,910	1,880	1,910	30,100	636.67
1995-02-03	1,920	1,930	1,900	1,920	22,600	640
1995-02-02	1,920	1,950	1,920	1,950	31,900	650
1995-02-01	1,920	1,940	1,900	1,930	94,100	643.33
1995-01-31	1,900	1,970	1,900	1,950	40,300	650
1995-01-30	1,990	2,050	1,980	1,980	61,500	660
1995-01-27	2,030	2,040	1,970	1,990	38,600	663.33
1995-01-26	1,970	2,090	1,970	2,020	29,200	673.33
1995-01-25	1,930	2,000	1,930	1,930	57,200	643.33
1995-01-24	1,900	1,930	1,870	1,900	85,300	633.33
1995-01-23	2,010	2,020	1,900	1,920	52,200	640
1995-01-20	2,100	2,100	2,010	2,020	49,800	673.33
1995-01-19	2,120	2,160	2,050	2,060	61,900	686.67
1995-01-18	2,210	2,210	2,120	2,160	53,200	720
1995-01-17	2,270	2,270	2,200	2,210	16,500	736.67
1995-01-13	2,280	2,280	2,200	2,280	66,200	760
1995-01-12	2,290	2,300	2,280	2,300	65,700	766.67
1995-01-11	2,320	2,330	2,260	2,330	112,200	776.67
1995-01-10	2,300	2,380	2,260	2,350	127,400	783.33
1995-01-09	2,190	2,380	2,190	2,300	198,300	766.67
1995-01-06	2,100	2,200	2,100	2,190	64,700	730
1995-01-05	2,140	2,140	2,100	2,120	20,100	706.67
1995-01-04	2,120	2,150	2,100	2,120	35,700	706.67

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