9766 コナミグループ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,745	2,745	2,650	2,740	109,500	2,740
2002-12-27	2,735	2,750	2,700	2,750	282,200	2,750
2002-12-26	2,635	2,720	2,630	2,720	218,700	2,720
2002-12-25	2,590	2,645	2,585	2,630	370,300	2,630
2002-12-24	2,650	2,680	2,555	2,575	598,700	2,575
2002-12-20	2,685	2,695	2,630	2,665	382,900	2,665
2002-12-19	2,615	2,715	2,615	2,680	750,400	2,680
2002-12-18	2,790	2,790	2,615	2,660	489,500	2,660
2002-12-17	2,795	2,875	2,770	2,795	239,500	2,795
2002-12-16	2,900	2,900	2,770	2,790	303,600	2,790
2002-12-13	2,990	2,990	2,940	2,940	383,000	2,940
2002-12-12	2,995	3,020	2,965	3,000	247,600	3,000
2002-12-11	2,995	3,020	2,965	2,995	324,600	2,995
2002-12-10	3,030	3,050	3,000	3,020	400,200	3,020
2002-12-09	2,985	3,050	2,960	3,000	309,500	3,000
2002-12-06	2,960	3,010	2,950	2,985	277,700	2,985
2002-12-05	3,060	3,060	2,975	2,995	560,400	2,995
2002-12-04	3,150	3,160	3,030	3,040	312,400	3,040
2002-12-03	3,130	3,220	3,110	3,200	244,200	3,200
2002-12-02	3,130	3,200	3,130	3,140	246,600	3,140
2002-11-29	3,240	3,250	3,120	3,180	731,900	3,180
2002-11-28	3,140	3,180	3,090	3,120	612,600	3,120
2002-11-27	3,090	3,200	3,040	3,040	329,900	3,040
2002-11-26	3,250	3,260	3,120	3,140	260,500	3,140
2002-11-25	3,220	3,260	3,190	3,250	403,600	3,250
2002-11-22	3,190	3,220	3,160	3,190	368,800	3,190
2002-11-21	3,250	3,250	3,140	3,160	304,500	3,160
2002-11-20	3,150	3,220	3,140	3,210	494,100	3,210
2002-11-19	3,080	3,180	3,050	3,150	471,600	3,150
2002-11-18	3,100	3,130	2,985	3,110	1,143,200	3,110
2002-11-15	3,020	3,060	2,945	3,060	720,400	3,060
2002-11-14	2,660	2,775	2,660	2,660	216,700	2,660
2002-11-13	2,760	2,760	2,695	2,720	259,100	2,720
2002-11-12	2,695	2,755	2,695	2,735	520,200	2,735
2002-11-11	2,720	2,735	2,680	2,735	680,000	2,735
2002-11-08	2,785	2,790	2,700	2,775	773,400	2,775
2002-11-07	2,945	2,980	2,860	2,865	191,900	2,865
2002-11-06	2,905	2,985	2,905	2,980	269,000	2,980
2002-11-05	2,920	2,955	2,880	2,945	316,200	2,945
2002-11-01	2,950	2,950	2,830	2,850	212,500	2,850
2002-10-31	2,950	2,955	2,865	2,920	260,800	2,920
2002-10-30	2,860	2,950	2,860	2,885	182,100	2,885
2002-10-29	2,855	2,925	2,855	2,910	368,600	2,910
2002-10-28	2,780	2,855	2,755	2,855	445,500	2,855
2002-10-25	2,720	2,800	2,720	2,785	467,200	2,785
2002-10-24	2,790	2,815	2,745	2,795	546,700	2,795
2002-10-23	2,850	2,850	2,775	2,815	1,403,500	2,815
2002-10-22	3,130	3,130	2,950	2,965	329,900	2,965
2002-10-21	3,140	3,190	3,110	3,150	247,800	3,150
2002-10-18	3,140	3,180	3,100	3,120	522,300	3,120
2002-10-17	3,050	3,170	3,040	3,070	377,000	3,070
2002-10-16	3,190	3,200	3,080	3,100	517,200	3,100
2002-10-15	3,030	3,150	3,010	3,150	342,000	3,150
2002-10-11	2,930	2,970	2,900	2,910	345,800	2,910
2002-10-10	2,775	2,850	2,715	2,810	586,900	2,810
2002-10-09	2,850	2,860	2,760	2,815	537,800	2,815
2002-10-08	2,950	2,950	2,835	2,850	568,000	2,850
2002-10-07	2,950	2,995	2,870	2,995	523,400	2,995
2002-10-04	2,835	2,960	2,825	2,930	454,000	2,930
2002-10-03	2,860	2,875	2,795	2,795	702,700	2,795
2002-10-02	3,040	3,080	2,905	2,905	563,100	2,905
2002-10-01	3,080	3,120	3,020	3,030	333,700	3,030
2002-09-30	3,070	3,130	3,050	3,130	340,600	3,130
2002-09-27	3,080	3,160	3,080	3,090	251,700	3,090
2002-09-26	3,110	3,120	3,060	3,070	309,900	3,070
2002-09-25	3,100	3,160	3,060	3,090	806,400	3,090
2002-09-24	3,010	3,120	3,010	3,100	449,300	3,100
2002-09-20	3,110	3,160	3,020	3,060	394,000	3,060
2002-09-19	3,300	3,330	3,160	3,160	762,300	3,160
2002-09-18	3,110	3,200	3,100	3,180	560,300	3,180
2002-09-17	3,200	3,300	3,180	3,260	1,207,600	3,260
2002-09-13	3,140	3,190	3,060	3,100	810,600	3,100
2002-09-12	3,040	3,200	3,020	3,160	986,000	3,160
2002-09-11	3,030	3,060	3,020	3,020	425,700	3,020
2002-09-10	3,010	3,050	2,965	2,965	835,900	2,965
2002-09-09	2,900	2,960	2,900	2,940	436,600	2,940
2002-09-06	2,800	2,855	2,750	2,850	866,500	2,850
2002-09-05	2,800	2,895	2,800	2,875	423,400	2,875
2002-09-04	2,810	2,820	2,770	2,780	793,600	2,780
2002-09-03	2,920	2,930	2,880	2,890	399,100	2,890
2002-09-02	2,950	2,960	2,900	2,900	479,500	2,900
2002-08-30	2,935	3,020	2,915	2,965	671,700	2,965
2002-08-29	2,900	2,930	2,900	2,905	464,700	2,905
2002-08-28	2,860	2,950	2,860	2,900	510,800	2,900
2002-08-27	2,930	2,990	2,900	2,900	1,002,600	2,900
2002-08-26	2,935	3,090	2,930	3,070	1,068,800	3,070
2002-08-23	2,950	2,965	2,925	2,935	853,800	2,935
2002-08-22	2,830	2,935	2,780	2,910	1,101,500	2,910
2002-08-21	2,750	2,860	2,745	2,835	440,300	2,835
2002-08-20	2,780	2,785	2,735	2,775	256,800	2,775
2002-08-19	2,760	2,775	2,695	2,740	342,800	2,740
2002-08-16	2,785	2,785	2,730	2,765	815,000	2,765
2002-08-15	2,740	2,880	2,740	2,825	1,339,100	2,825
2002-08-14	2,500	2,675	2,500	2,630	961,700	2,630
2002-08-13	2,450	2,505	2,450	2,500	267,000	2,500
2002-08-12	2,560	2,590	2,480	2,480	580,000	2,480
2002-08-09	2,450	2,540	2,390	2,520	778,100	2,520
2002-08-08	2,290	2,355	2,280	2,340	445,000	2,340
2002-08-07	2,290	2,295	2,250	2,285	207,900	2,285
2002-08-06	2,205	2,220	2,160	2,170	132,500	2,170
2002-08-05	2,205	2,300	2,205	2,245	188,300	2,245
2002-08-02	2,340	2,340	2,255	2,255	381,300	2,255
2002-08-01	2,450	2,450	2,360	2,360	195,600	2,360
2002-07-31	2,485	2,485	2,410	2,420	245,800	2,420
2002-07-30	2,460	2,515	2,460	2,500	209,700	2,500
2002-07-29	2,445	2,490	2,415	2,435	280,100	2,435
2002-07-26	2,445	2,470	2,400	2,405	277,100	2,405
2002-07-25	2,600	2,600	2,405	2,430	465,400	2,430
2002-07-24	2,440	2,620	2,405	2,620	432,800	2,620
2002-07-23	2,460	2,490	2,410	2,460	356,800	2,460
2002-07-22	2,350	2,480	2,350	2,460	233,300	2,460
2002-07-19	2,450	2,465	2,400	2,410	230,300	2,410
2002-07-18	2,500	2,505	2,415	2,475	141,000	2,475
2002-07-17	2,420	2,460	2,400	2,460	213,000	2,460
2002-07-16	2,500	2,500	2,400	2,400	395,200	2,400
2002-07-15	2,580	2,580	2,520	2,525	195,700	2,525
2002-07-12	2,500	2,590	2,500	2,565	200,400	2,565
2002-07-11	2,620	2,630	2,525	2,530	427,500	2,530
2002-07-10	2,610	2,670	2,590	2,645	420,400	2,645
2002-07-09	2,610	2,670	2,600	2,650	498,200	2,650
2002-07-08	2,615	2,670	2,600	2,650	496,600	2,650
2002-07-05	2,580	2,600	2,570	2,590	284,100	2,590
2002-07-04	2,540	2,580	2,540	2,580	258,700	2,580
2002-07-03	2,495	2,585	2,495	2,550	363,700	2,550
2002-07-02	2,520	2,550	2,475	2,550	344,800	2,550
2002-07-01	2,570	2,580	2,510	2,525	360,500	2,525
2002-06-28	2,450	2,525	2,450	2,515	453,300	2,515
2002-06-27	2,430	2,450	2,400	2,410	490,000	2,410
2002-06-26	2,400	2,435	2,365	2,435	455,500	2,435
2002-06-25	2,470	2,480	2,400	2,410	474,100	2,410
2002-06-24	2,400	2,470	2,390	2,470	538,400	2,470
2002-06-21	2,495	2,555	2,465	2,500	380,300	2,500
2002-06-20	2,545	2,580	2,480	2,545	470,100	2,545
2002-06-19	2,650	2,695	2,570	2,585	423,300	2,585
2002-06-18	2,730	2,790	2,620	2,650	761,900	2,650
2002-06-17	2,820	2,825	2,730	2,730	595,500	2,730
2002-06-14	2,830	2,840	2,820	2,820	1,017,800	2,820
2002-06-13	2,870	2,870	2,825	2,830	658,100	2,830
2002-06-12	2,850	2,890	2,845	2,870	748,200	2,870
2002-06-11	2,760	2,835	2,760	2,820	409,000	2,820
2002-06-10	2,760	2,795	2,750	2,755	469,700	2,755
2002-06-07	2,780	2,815	2,775	2,800	391,200	2,800
2002-06-06	2,880	2,930	2,850	2,870	695,900	2,870
2002-06-05	2,780	2,880	2,780	2,880	432,700	2,880
2002-06-04	2,800	2,820	2,755	2,775	365,100	2,775
2002-06-03	2,830	2,875	2,820	2,830	438,700	2,830
2002-05-31	2,770	2,830	2,765	2,805	368,800	2,805
2002-05-30	2,845	2,850	2,735	2,755	839,600	2,755
2002-05-29	2,780	2,880	2,770	2,865	1,218,100	2,865
2002-05-28	2,675	2,755	2,670	2,750	677,700	2,750
2002-05-27	2,700	2,720	2,660	2,665	833,900	2,665
2002-05-24	2,650	2,660	2,610	2,620	748,300	2,620
2002-05-23	2,670	2,685	2,645	2,650	799,400	2,650
2002-05-22	2,685	2,695	2,665	2,665	538,100	2,665
2002-05-21	2,685	2,695	2,660	2,665	612,300	2,665
2002-05-20	2,710	2,720	2,670	2,685	929,900	2,685
2002-05-17	2,740	2,745	2,665	2,670	952,200	2,670
2002-05-16	2,740	2,775	2,710	2,730	986,100	2,730
2002-05-15	2,660	2,740	2,620	2,700	1,693,600	2,700
2002-05-14	2,610	2,665	2,560	2,620	3,259,500	2,620
2002-05-13	2,580	2,640	2,580	2,580	3,655,600	2,580
2002-05-10	2,980	2,980	2,980	2,980	184,800	2,980
2002-05-09	3,450	3,510	3,400	3,480	757,400	3,480
2002-05-08	3,340	3,420	3,300	3,380	336,400	3,380
2002-05-07	3,270	3,350	3,220	3,350	283,500	3,350
2002-05-02	3,310	3,310	3,250	3,250	133,800	3,250
2002-05-01	3,250	3,320	3,240	3,310	291,300	3,310
2002-04-30	3,250	3,280	3,240	3,240	245,100	3,240
2002-04-26	3,260	3,350	3,200	3,350	243,100	3,350
2002-04-25	3,290	3,370	3,270	3,310	474,000	3,310
2002-04-24	3,260	3,300	3,220	3,250	631,000	3,250
2002-04-23	3,210	3,260	3,190	3,210	263,200	3,210
2002-04-22	3,350	3,350	3,200	3,300	308,400	3,300
2002-04-19	3,170	3,360	3,150	3,320	1,250,600	3,320
2002-04-18	3,130	3,190	3,090	3,150	580,300	3,150
2002-04-17	2,975	3,150	2,970	3,110	653,600	3,110
2002-04-16	2,870	2,955	2,870	2,940	305,500	2,940
2002-04-15	2,890	2,910	2,860	2,910	281,400	2,910
2002-04-12	2,945	2,955	2,880	2,930	291,600	2,930
2002-04-11	2,950	3,010	2,920	2,985	479,100	2,985
2002-04-10	2,880	2,945	2,860	2,915	325,100	2,915
2002-04-09	2,900	2,915	2,885	2,905	273,100	2,905
2002-04-08	2,905	2,925	2,870	2,885	237,900	2,885
2002-04-05	2,990	3,000	2,910	2,930	152,800	2,930
2002-04-04	3,020	3,080	3,000	3,030	354,200	3,030
2002-04-03	2,850	3,010	2,850	3,000	223,200	3,000
2002-04-02	2,870	2,940	2,840	2,910	151,600	2,910
2002-04-01	2,950	2,980	2,830	2,885	198,000	2,885
2002-03-29	2,950	3,010	2,950	2,950	135,600	2,950
2002-03-28	3,000	3,000	2,950	2,960	154,600	2,960
2002-03-27	2,920	3,000	2,900	3,000	196,400	3,000
2002-03-26	2,900	2,960	2,810	2,880	228,900	2,880
2002-03-25	3,060	3,060	2,945	2,950	346,100	2,950
2002-03-22	3,020	3,060	2,955	2,970	376,100	2,970
2002-03-20	3,100	3,130	3,030	3,070	319,800	3,070
2002-03-19	3,070	3,130	3,070	3,100	209,200	3,100
2002-03-18	3,180	3,180	3,060	3,060	240,400	3,060
2002-03-15	3,140	3,170	3,050	3,090	227,900	3,090
2002-03-14	3,030	3,120	2,940	3,070	472,500	3,070
2002-03-13	3,110	3,250	3,070	3,080	534,100	3,080
2002-03-12	3,300	3,340	3,110	3,110	780,200	3,110
2002-03-11	3,130	3,290	3,120	3,250	1,044,400	3,250
2002-03-08	3,100	3,140	3,070	3,120	794,000	3,120
2002-03-07	2,960	3,140	2,960	3,130	928,100	3,130
2002-03-06	2,910	2,990	2,870	2,880	1,012,900	2,880
2002-03-05	3,050	3,110	2,915	3,040	1,694,600	3,040
2002-03-04	2,610	2,890	2,570	2,800	1,535,100	2,800
2002-03-01	2,500	2,540	2,485	2,490	1,073,300	2,490
2002-02-28	2,490	2,515	2,455	2,475	773,400	2,475
2002-02-27	2,360	2,450	2,340	2,450	544,000	2,450
2002-02-26	2,400	2,420	2,360	2,360	628,700	2,360
2002-02-25	2,450	2,480	2,385	2,410	545,700	2,410
2002-02-22	2,480	2,480	2,385	2,450	615,600	2,450
2002-02-21	2,470	2,500	2,435	2,490	616,600	2,490
2002-02-20	2,490	2,515	2,455	2,470	523,100	2,470
2002-02-19	2,490	2,575	2,470	2,520	1,282,500	2,520
2002-02-18	2,390	2,465	2,380	2,450	4,066,500	2,450
2002-02-15	2,510	2,510	2,510	2,510	282,300	2,510
2002-02-14	3,000	3,050	2,860	2,910	1,311,800	2,910
2002-02-13	3,100	3,150	3,060	3,070	588,400	3,070
2002-02-12	3,310	3,350	3,190	3,250	304,700	3,250
2002-02-08	3,190	3,310	3,150	3,260	342,900	3,260
2002-02-07	3,150	3,210	3,110	3,190	306,700	3,190
2002-02-06	2,975	3,200	2,975	3,140	336,000	3,140
2002-02-05	2,940	2,990	2,915	2,940	350,400	2,940
2002-02-04	3,230	3,230	3,040	3,090	182,200	3,090
2002-02-01	3,350	3,350	3,150	3,190	336,700	3,190
2002-01-31	3,380	3,380	3,260	3,330	322,600	3,330
2002-01-30	3,340	3,470	3,260	3,410	646,900	3,410
2002-01-29	3,460	3,480	3,350	3,360	201,300	3,360
2002-01-28	3,370	3,450	3,370	3,450	319,700	3,450
2002-01-25	3,360	3,370	3,290	3,370	421,900	3,370
2002-01-24	3,320	3,400	3,270	3,310	471,700	3,310
2002-01-23	3,530	3,530	3,340	3,370	598,700	3,370
2002-01-22	3,600	3,640	3,560	3,570	523,600	3,570
2002-01-21	3,540	3,620	3,480	3,530	338,400	3,530
2002-01-18	3,450	3,550	3,410	3,540	455,100	3,540
2002-01-17	3,350	3,400	3,320	3,350	361,500	3,350
2002-01-16	3,480	3,480	3,350	3,400	547,100	3,400
2002-01-15	3,500	3,590	3,480	3,480	367,000	3,480
2002-01-11	3,770	3,790	3,630	3,660	514,000	3,660
2002-01-10	3,780	3,830	3,710	3,770	551,600	3,770
2002-01-09	3,740	3,850	3,730	3,730	481,200	3,730
2002-01-08	3,880	3,890	3,660	3,720	387,100	3,720
2002-01-07	3,910	3,930	3,860	3,880	471,700	3,880
2002-01-04	3,940	3,940	3,810	3,860	116,600	3,860

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