9766 コナミグループ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,375	2,380	2,355	2,375	238,500	2,375
2004-12-29	2,370	2,375	2,340	2,340	418,700	2,340
2004-12-28	2,305	2,340	2,305	2,340	379,800	2,340
2004-12-27	2,355	2,355	2,325	2,330	312,700	2,330
2004-12-24	2,310	2,335	2,305	2,325	600,100	2,325
2004-12-22	2,290	2,310	2,275	2,280	870,300	2,280
2004-12-21	2,265	2,280	2,255	2,260	603,500	2,260
2004-12-20	2,240	2,255	2,225	2,250	640,700	2,250
2004-12-17	2,205	2,270	2,195	2,240	1,025,600	2,240
2004-12-16	2,195	2,205	2,180	2,185	427,100	2,185
2004-12-15	2,205	2,230	2,195	2,210	541,900	2,210
2004-12-14	2,215	2,220	2,175	2,175	935,300	2,175
2004-12-13	2,200	2,220	2,200	2,205	523,000	2,205
2004-12-10	2,165	2,210	2,165	2,195	3,741,200	2,195
2004-12-09	2,255	2,260	2,185	2,205	697,600	2,205
2004-12-08	2,230	2,290	2,230	2,260	595,300	2,260
2004-12-07	2,280	2,285	2,250	2,265	383,800	2,265
2004-12-06	2,275	2,275	2,250	2,275	455,500	2,275
2004-12-03	2,255	2,265	2,235	2,245	658,700	2,245
2004-12-02	2,235	2,265	2,220	2,250	580,600	2,250
2004-12-01	2,205	2,215	2,190	2,205	530,700	2,205
2004-11-30	2,230	2,245	2,210	2,245	599,000	2,245
2004-11-29	2,225	2,265	2,220	2,260	378,800	2,260
2004-11-26	2,240	2,265	2,200	2,215	490,300	2,215
2004-11-25	2,270	2,270	2,235	2,255	375,700	2,255
2004-11-24	2,215	2,260	2,210	2,260	241,900	2,260
2004-11-22	2,235	2,250	2,200	2,220	342,700	2,220
2004-11-19	2,255	2,290	2,255	2,275	312,700	2,275
2004-11-18	2,285	2,315	2,250	2,265	540,700	2,265
2004-11-17	2,300	2,320	2,290	2,295	454,500	2,295
2004-11-16	2,350	2,350	2,300	2,300	447,800	2,300
2004-11-15	2,280	2,350	2,275	2,345	859,000	2,345
2004-11-12	2,255	2,305	2,255	2,275	1,162,800	2,275
2004-11-11	2,310	2,310	2,255	2,255	460,800	2,255
2004-11-10	2,290	2,310	2,280	2,290	525,400	2,290
2004-11-09	2,290	2,315	2,275	2,305	748,200	2,305
2004-11-08	2,275	2,325	2,265	2,285	1,321,400	2,285
2004-11-05	2,380	2,395	2,320	2,345	1,933,400	2,345
2004-11-04	2,415	2,460	2,415	2,445	397,500	2,445
2004-11-02	2,350	2,425	2,350	2,410	660,500	2,410
2004-11-01	2,375	2,385	2,360	2,365	172,200	2,365
2004-10-29	2,405	2,415	2,380	2,390	286,200	2,390
2004-10-28	2,395	2,435	2,385	2,420	570,600	2,420
2004-10-27	2,385	2,385	2,345	2,365	336,400	2,365
2004-10-26	2,365	2,380	2,360	2,360	261,100	2,360
2004-10-25	2,380	2,390	2,355	2,365	580,300	2,365
2004-10-22	2,415	2,440	2,400	2,430	334,900	2,430
2004-10-21	2,425	2,445	2,405	2,415	305,200	2,415
2004-10-20	2,475	2,485	2,420	2,425	524,500	2,425
2004-10-19	2,520	2,520	2,475	2,515	231,200	2,515
2004-10-18	2,465	2,490	2,450	2,490	362,300	2,490
2004-10-15	2,450	2,470	2,445	2,455	319,000	2,455
2004-10-14	2,510	2,535	2,485	2,485	348,300	2,485
2004-10-13	2,540	2,565	2,505	2,525	391,200	2,525
2004-10-12	2,535	2,560	2,495	2,505	623,500	2,505
2004-10-08	2,590	2,590	2,565	2,580	942,800	2,580
2004-10-07	2,580	2,590	2,555	2,590	380,600	2,590
2004-10-06	2,530	2,600	2,515	2,570	530,500	2,570
2004-10-05	2,535	2,550	2,510	2,535	431,900	2,535
2004-10-04	2,500	2,560	2,490	2,560	581,800	2,560
2004-10-01	2,470	2,490	2,460	2,490	713,100	2,490
2004-09-30	2,520	2,535	2,440	2,440	1,337,800	2,440
2004-09-29	2,595	2,600	2,455	2,505	1,022,200	2,505
2004-09-28	2,600	2,615	2,540	2,580	455,200	2,580
2004-09-27	2,575	2,590	2,550	2,560	491,400	2,560
2004-09-24	2,555	2,605	2,550	2,600	469,800	2,600
2004-09-22	2,640	2,645	2,565	2,605	574,300	2,605
2004-09-21	2,635	2,645	2,610	2,635	322,100	2,635
2004-09-17	2,595	2,640	2,580	2,625	1,025,000	2,625
2004-09-16	2,580	2,645	2,565	2,635	625,200	2,635
2004-09-15	2,620	2,620	2,570	2,570	318,500	2,570
2004-09-14	2,615	2,625	2,595	2,620	399,200	2,620
2004-09-13	2,565	2,620	2,535	2,605	527,300	2,605
2004-09-10	2,530	2,550	2,480	2,525	3,008,500	2,525
2004-09-09	2,605	2,625	2,540	2,570	680,300	2,570
2004-09-08	2,630	2,630	2,590	2,605	547,800	2,605
2004-09-07	2,515	2,620	2,515	2,620	881,800	2,620
2004-09-06	2,525	2,525	2,460	2,490	562,500	2,490
2004-09-03	2,510	2,520	2,480	2,505	393,200	2,505
2004-09-02	2,470	2,500	2,455	2,495	394,900	2,495
2004-09-01	2,450	2,475	2,445	2,445	341,700	2,445
2004-08-31	2,450	2,470	2,435	2,445	292,800	2,445
2004-08-30	2,495	2,500	2,445	2,455	397,000	2,455
2004-08-27	2,450	2,495	2,440	2,495	285,000	2,495
2004-08-26	2,455	2,495	2,430	2,440	644,800	2,440
2004-08-25	2,450	2,485	2,430	2,470	609,100	2,470
2004-08-24	2,465	2,485	2,420	2,450	682,500	2,450
2004-08-23	2,510	2,520	2,485	2,485	320,500	2,485
2004-08-20	2,505	2,525	2,475	2,495	297,300	2,495
2004-08-19	2,430	2,530	2,430	2,510	371,200	2,510
2004-08-18	2,460	2,470	2,420	2,455	351,500	2,455
2004-08-17	2,465	2,470	2,430	2,435	272,700	2,435
2004-08-16	2,425	2,445	2,405	2,425	390,700	2,425
2004-08-13	2,460	2,495	2,450	2,450	793,300	2,450
2004-08-12	2,500	2,545	2,480	2,535	405,800	2,535
2004-08-11	2,570	2,570	2,495	2,500	531,000	2,500
2004-08-10	2,435	2,520	2,405	2,510	1,022,900	2,510
2004-08-09	2,405	2,425	2,375	2,395	599,300	2,395
2004-08-06	2,345	2,440	2,340	2,425	672,300	2,425
2004-08-05	2,355	2,380	2,330	2,365	315,200	2,365
2004-08-04	2,360	2,370	2,315	2,330	679,800	2,330
2004-08-03	2,410	2,435	2,375	2,390	419,000	2,390
2004-08-02	2,400	2,435	2,355	2,385	758,400	2,385
2004-07-30	2,480	2,480	2,400	2,415	1,128,300	2,415
2004-07-29	2,555	2,565	2,485	2,525	356,500	2,525
2004-07-28	2,540	2,585	2,530	2,555	544,800	2,555
2004-07-27	2,525	2,545	2,480	2,490	363,800	2,490
2004-07-26	2,540	2,540	2,500	2,520	384,200	2,520
2004-07-23	2,625	2,645	2,555	2,555	345,200	2,555
2004-07-22	2,580	2,620	2,580	2,620	265,400	2,620
2004-07-21	2,625	2,650	2,600	2,650	336,100	2,650
2004-07-20	2,590	2,620	2,560	2,575	452,600	2,575
2004-07-16	2,595	2,675	2,565	2,660	459,100	2,660
2004-07-15	2,670	2,685	2,610	2,635	445,400	2,635
2004-07-14	2,720	2,720	2,620	2,630	428,000	2,630
2004-07-13	2,665	2,680	2,635	2,665	329,400	2,665
2004-07-12	2,710	2,725	2,665	2,705	190,400	2,705
2004-07-09	2,575	2,710	2,575	2,670	789,300	2,670
2004-07-08	2,620	2,645	2,595	2,615	373,200	2,615
2004-07-07	2,620	2,665	2,605	2,615	603,600	2,615
2004-07-06	2,700	2,760	2,675	2,680	387,800	2,680
2004-07-05	2,710	2,735	2,680	2,700	294,400	2,700
2004-07-02	2,765	2,780	2,740	2,740	240,000	2,740
2004-07-01	2,800	2,820	2,770	2,790	381,000	2,790
2004-06-30	2,740	2,785	2,730	2,770	600,000	2,770
2004-06-29	2,765	2,800	2,740	2,765	498,600	2,765
2004-06-28	2,740	2,800	2,720	2,800	465,300	2,800
2004-06-25	2,730	2,740	2,690	2,740	423,900	2,740
2004-06-24	2,705	2,725	2,680	2,725	551,700	2,725
2004-06-23	2,715	2,725	2,645	2,675	658,000	2,675
2004-06-22	2,670	2,690	2,630	2,690	548,200	2,690
2004-06-21	2,660	2,695	2,625	2,695	669,100	2,695
2004-06-18	2,625	2,640	2,555	2,590	482,100	2,590
2004-06-17	2,630	2,680	2,605	2,665	416,500	2,665
2004-06-16	2,680	2,705	2,650	2,670	625,800	2,670
2004-06-15	2,595	2,630	2,550	2,610	555,500	2,610
2004-06-14	2,600	2,640	2,585	2,600	386,600	2,600
2004-06-11	2,625	2,640	2,580	2,600	2,511,700	2,600
2004-06-10	2,485	2,620	2,475	2,585	1,020,700	2,585
2004-06-09	2,500	2,520	2,470	2,500	588,500	2,500
2004-06-08	2,475	2,485	2,455	2,470	546,500	2,470
2004-06-07	2,430	2,450	2,410	2,435	776,800	2,435
2004-06-04	2,350	2,400	2,330	2,400	567,000	2,400
2004-06-03	2,445	2,455	2,330	2,345	993,500	2,345
2004-06-02	2,440	2,440	2,400	2,420	352,700	2,420
2004-06-01	2,395	2,455	2,385	2,435	414,200	2,435
2004-05-31	2,440	2,460	2,375	2,415	543,200	2,415
2004-05-28	2,445	2,460	2,405	2,460	424,000	2,460
2004-05-27	2,445	2,445	2,400	2,425	329,800	2,425
2004-05-26	2,440	2,465	2,395	2,440	640,700	2,440
2004-05-25	2,435	2,435	2,360	2,400	768,600	2,400
2004-05-24	2,420	2,455	2,405	2,430	584,200	2,430
2004-05-21	2,375	2,435	2,340	2,415	608,300	2,415
2004-05-20	2,385	2,415	2,305	2,335	979,700	2,335
2004-05-19	2,400	2,460	2,365	2,390	781,900	2,390
2004-05-18	2,270	2,395	2,265	2,385	906,000	2,385
2004-05-17	2,395	2,410	2,290	2,310	963,700	2,310
2004-05-14	2,450	2,450	2,325	2,355	1,978,100	2,355
2004-05-13	2,505	2,520	2,450	2,455	1,764,200	2,455
2004-05-12	2,580	2,660	2,560	2,630	1,176,400	2,630
2004-05-11	2,510	2,570	2,450	2,520	846,200	2,520
2004-05-10	2,680	2,690	2,530	2,545	1,005,600	2,545
2004-05-07	2,760	2,770	2,690	2,700	1,004,100	2,700
2004-05-06	2,830	2,850	2,760	2,770	676,500	2,770
2004-04-30	2,850	2,855	2,805	2,830	1,053,800	2,830
2004-04-28	2,930	2,930	2,875	2,910	428,500	2,910
2004-04-27	2,895	2,935	2,890	2,920	522,100	2,920
2004-04-26	2,890	2,915	2,875	2,900	523,100	2,900
2004-04-23	2,870	2,885	2,855	2,870	616,500	2,870
2004-04-22	2,875	2,900	2,860	2,860	472,500	2,860
2004-04-21	2,885	2,905	2,870	2,870	466,300	2,870
2004-04-20	2,885	2,940	2,850	2,895	674,800	2,895
2004-04-19	2,890	2,910	2,850	2,900	505,900	2,900
2004-04-16	2,905	2,930	2,850	2,860	783,800	2,860
2004-04-15	2,975	3,000	2,855	2,865	1,175,600	2,865
2004-04-14	2,990	3,020	2,960	2,980	630,800	2,980
2004-04-13	3,110	3,120	3,010	3,040	481,500	3,040
2004-04-12	3,040	3,100	3,010	3,100	359,000	3,100
2004-04-09	3,080	3,080	2,980	2,995	1,036,800	2,995
2004-04-08	3,090	3,130	3,080	3,120	438,600	3,120
2004-04-07	3,130	3,140	3,100	3,120	416,500	3,120
2004-04-06	3,110	3,140	3,070	3,140	672,200	3,140
2004-04-05	3,130	3,130	3,090	3,090	580,900	3,090
2004-04-02	3,060	3,080	3,030	3,080	517,600	3,080
2004-04-01	3,050	3,100	3,010	3,060	448,100	3,060
2004-03-31	3,070	3,080	3,000	3,040	443,900	3,040
2004-03-30	3,130	3,140	3,060	3,060	476,400	3,060
2004-03-29	3,070	3,130	3,030	3,090	916,100	3,090
2004-03-26	2,985	3,020	2,955	3,020	693,300	3,020
2004-03-25	2,935	2,950	2,910	2,930	441,000	2,930
2004-03-24	2,905	2,915	2,865	2,890	451,600	2,890
2004-03-23	2,875	2,935	2,825	2,890	536,400	2,890
2004-03-22	2,915	2,940	2,895	2,920	286,300	2,920
2004-03-19	2,920	2,970	2,910	2,945	362,000	2,945
2004-03-18	2,980	2,990	2,905	2,930	569,300	2,930
2004-03-17	2,920	2,975	2,910	2,950	467,900	2,950
2004-03-16	2,900	2,945	2,885	2,920	440,400	2,920
2004-03-15	2,930	2,935	2,900	2,920	379,200	2,920
2004-03-12	2,890	2,940	2,850	2,860	3,285,400	2,860
2004-03-11	2,950	2,995	2,935	2,970	680,500	2,970
2004-03-10	3,000	3,020	2,955	3,010	808,000	3,010
2004-03-09	3,000	3,040	2,980	3,010	734,200	3,010
2004-03-08	3,000	3,020	2,975	2,980	863,400	2,980
2004-03-05	2,970	2,970	2,890	2,960	822,500	2,960
2004-03-04	2,865	2,970	2,845	2,970	1,608,100	2,970
2004-03-03	2,830	2,850	2,785	2,785	1,191,600	2,785
2004-03-02	2,875	2,930	2,820	2,865	881,300	2,865
2004-03-01	2,800	2,890	2,800	2,855	1,138,300	2,855
2004-02-27	2,745	2,840	2,735	2,840	758,100	2,840
2004-02-26	2,705	2,740	2,690	2,740	223,300	2,740
2004-02-25	2,700	2,735	2,680	2,705	310,800	2,705
2004-02-24	2,760	2,760	2,675	2,680	579,400	2,680
2004-02-23	2,720	2,775	2,710	2,765	574,300	2,765
2004-02-20	2,700	2,740	2,695	2,705	319,900	2,705
2004-02-19	2,740	2,745	2,690	2,695	408,700	2,695
2004-02-18	2,760	2,775	2,720	2,735	484,800	2,735
2004-02-17	2,720	2,770	2,685	2,755	481,900	2,755
2004-02-16	2,690	2,740	2,670	2,715	495,200	2,715
2004-02-13	2,650	2,690	2,650	2,665	706,100	2,665
2004-02-12	2,675	2,700	2,665	2,685	801,800	2,685
2004-02-10	2,665	2,680	2,630	2,645	671,100	2,645
2004-02-09	2,760	2,785	2,660	2,685	680,300	2,685
2004-02-06	2,660	2,745	2,645	2,745	817,900	2,745
2004-02-05	2,645	2,665	2,610	2,620	1,042,500	2,620
2004-02-04	2,740	2,765	2,665	2,680	710,300	2,680
2004-02-03	2,805	2,820	2,710	2,760	914,800	2,760
2004-02-02	2,835	2,845	2,800	2,820	1,150,200	2,820
2004-01-30	2,975	3,000	2,900	2,915	967,900	2,915
2004-01-29	3,100	3,140	2,940	2,975	1,721,100	2,975
2004-01-28	2,965	3,030	2,930	2,990	531,500	2,990
2004-01-27	3,020	3,030	2,970	2,970	281,300	2,970
2004-01-26	2,990	3,050	2,965	2,995	334,800	2,995
2004-01-23	2,985	3,060	2,940	3,010	363,100	3,010
2004-01-22	3,010	3,030	2,970	2,980	469,400	2,980
2004-01-21	3,020	3,080	3,000	3,000	431,800	3,000
2004-01-20	3,050	3,090	3,020	3,050	517,100	3,050
2004-01-19	3,010	3,080	3,000	3,050	427,400	3,050
2004-01-16	2,970	2,985	2,950	2,970	596,200	2,970
2004-01-15	3,080	3,080	2,970	2,970	410,500	2,970
2004-01-14	3,060	3,100	3,040	3,100	433,500	3,100
2004-01-13	3,200	3,210	3,090	3,150	283,500	3,150
2004-01-09	3,210	3,230	3,160	3,190	617,400	3,190
2004-01-08	3,100	3,190	3,090	3,160	419,200	3,160
2004-01-07	3,200	3,210	3,100	3,110	304,700	3,110
2004-01-06	3,250	3,250	3,140	3,170	280,500	3,170
2004-01-05	3,200	3,220	3,170	3,200	206,100	3,200

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