9766 コナミグループ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,685	2,710	2,595	2,595	733,600	2,595
2005-12-29	2,630	2,685	2,625	2,665	812,000	2,665
2005-12-28	2,580	2,630	2,570	2,630	574,700	2,630
2005-12-27	2,595	2,600	2,570	2,595	404,700	2,595
2005-12-26	2,590	2,610	2,585	2,595	665,100	2,595
2005-12-22	2,570	2,575	2,525	2,575	831,800	2,575
2005-12-21	2,550	2,575	2,535	2,560	1,056,500	2,560
2005-12-20	2,490	2,545	2,480	2,540	1,126,700	2,540
2005-12-19	2,455	2,500	2,455	2,485	639,200	2,485
2005-12-16	2,440	2,475	2,430	2,445	1,018,600	2,445
2005-12-15	2,460	2,500	2,425	2,480	1,116,200	2,480
2005-12-14	2,500	2,525	2,485	2,485	1,334,900	2,485
2005-12-13	2,460	2,505	2,450	2,470	1,312,500	2,470
2005-12-12	2,415	2,450	2,415	2,430	563,800	2,430
2005-12-09	2,395	2,450	2,390	2,405	4,485,600	2,405
2005-12-08	2,385	2,425	2,380	2,380	1,252,400	2,380
2005-12-07	2,375	2,385	2,370	2,385	649,800	2,385
2005-12-06	2,380	2,400	2,360	2,365	1,105,000	2,365
2005-12-05	2,390	2,395	2,350	2,375	1,161,800	2,375
2005-12-02	2,375	2,405	2,345	2,405	943,300	2,405
2005-12-01	2,380	2,385	2,360	2,370	645,500	2,370
2005-11-30	2,390	2,405	2,375	2,395	673,600	2,395
2005-11-29	2,410	2,410	2,380	2,385	552,200	2,385
2005-11-28	2,380	2,410	2,365	2,410	651,300	2,410
2005-11-25	2,375	2,380	2,360	2,370	766,900	2,370
2005-11-24	2,350	2,375	2,345	2,360	865,800	2,360
2005-11-22	2,360	2,360	2,340	2,340	682,700	2,340
2005-11-21	2,350	2,355	2,320	2,350	794,700	2,350
2005-11-18	2,330	2,330	2,315	2,330	472,600	2,330
2005-11-17	2,290	2,325	2,285	2,315	489,600	2,315
2005-11-16	2,305	2,310	2,280	2,290	587,100	2,290
2005-11-15	2,330	2,330	2,300	2,310	695,200	2,310
2005-11-14	2,325	2,340	2,310	2,335	944,300	2,335
2005-11-11	2,305	2,310	2,275	2,285	1,244,700	2,285
2005-11-10	2,240	2,305	2,235	2,270	1,585,100	2,270
2005-11-09	2,290	2,290	2,210	2,235	1,576,400	2,235
2005-11-08	2,385	2,390	2,255	2,290	2,267,800	2,290
2005-11-07	2,460	2,465	2,380	2,385	1,026,700	2,385
2005-11-04	2,495	2,495	2,435	2,455	850,500	2,455
2005-11-02	2,450	2,470	2,430	2,465	570,700	2,465
2005-11-01	2,430	2,455	2,420	2,455	499,800	2,455
2005-10-31	2,375	2,390	2,355	2,390	542,800	2,390
2005-10-28	2,350	2,390	2,330	2,375	551,000	2,375
2005-10-27	2,375	2,395	2,360	2,360	499,800	2,360
2005-10-26	2,365	2,380	2,350	2,355	401,700	2,355
2005-10-25	2,360	2,380	2,345	2,360	540,600	2,360
2005-10-24	2,350	2,380	2,315	2,340	583,800	2,340
2005-10-21	2,335	2,400	2,330	2,360	706,200	2,360
2005-10-20	2,350	2,380	2,350	2,355	541,400	2,355
2005-10-19	2,360	2,380	2,335	2,335	663,300	2,335
2005-10-18	2,410	2,415	2,365	2,385	737,700	2,385
2005-10-17	2,440	2,465	2,405	2,420	649,400	2,420
2005-10-14	2,480	2,480	2,425	2,435	1,643,900	2,435
2005-10-13	2,415	2,445	2,410	2,435	784,300	2,435
2005-10-12	2,445	2,475	2,420	2,430	986,400	2,430
2005-10-11	2,455	2,485	2,420	2,485	660,500	2,485
2005-10-07	2,490	2,520	2,465	2,470	511,500	2,470
2005-10-06	2,545	2,550	2,495	2,525	774,700	2,525
2005-10-05	2,560	2,560	2,530	2,540	591,400	2,540
2005-10-04	2,515	2,545	2,515	2,545	510,700	2,545
2005-10-03	2,520	2,555	2,520	2,525	652,000	2,525
2005-09-30	2,530	2,575	2,495	2,555	840,400	2,555
2005-09-29	2,525	2,540	2,470	2,515	843,100	2,515
2005-09-28	2,540	2,550	2,525	2,535	519,500	2,535
2005-09-27	2,570	2,570	2,520	2,545	702,800	2,545
2005-09-26	2,625	2,635	2,605	2,615	527,400	2,615
2005-09-22	2,625	2,630	2,580	2,585	490,000	2,585
2005-09-21	2,640	2,650	2,605	2,625	729,200	2,625
2005-09-20	2,600	2,630	2,600	2,625	515,500	2,625
2005-09-16	2,590	2,615	2,565	2,595	705,500	2,595
2005-09-15	2,555	2,595	2,550	2,595	636,400	2,595
2005-09-14	2,555	2,570	2,545	2,550	463,600	2,550
2005-09-13	2,580	2,585	2,570	2,575	387,600	2,575
2005-09-12	2,580	2,585	2,540	2,585	553,900	2,585
2005-09-09	2,545	2,560	2,520	2,555	2,775,400	2,555
2005-09-08	2,540	2,540	2,505	2,520	491,100	2,520
2005-09-07	2,545	2,550	2,525	2,530	361,300	2,530
2005-09-06	2,545	2,560	2,515	2,520	484,600	2,520
2005-09-05	2,545	2,545	2,520	2,525	274,900	2,525
2005-09-02	2,550	2,560	2,515	2,540	427,300	2,540
2005-09-01	2,550	2,570	2,540	2,545	440,000	2,545
2005-08-31	2,515	2,540	2,515	2,525	309,700	2,525
2005-08-30	2,540	2,550	2,530	2,545	199,400	2,545
2005-08-29	2,510	2,525	2,490	2,520	333,100	2,520
2005-08-26	2,555	2,555	2,525	2,540	197,000	2,540
2005-08-25	2,550	2,560	2,515	2,520	468,400	2,520
2005-08-24	2,565	2,580	2,550	2,570	578,100	2,570
2005-08-23	2,530	2,615	2,525	2,545	1,426,200	2,545
2005-08-22	2,450	2,520	2,450	2,505	647,300	2,505
2005-08-19	2,430	2,470	2,415	2,470	420,400	2,470
2005-08-18	2,450	2,460	2,435	2,450	349,600	2,450
2005-08-17	2,470	2,470	2,445	2,455	370,400	2,455
2005-08-16	2,470	2,470	2,440	2,450	414,800	2,450
2005-08-15	2,480	2,480	2,445	2,455	307,600	2,455
2005-08-12	2,465	2,485	2,450	2,470	797,600	2,470
2005-08-11	2,485	2,490	2,440	2,475	516,100	2,475
2005-08-10	2,435	2,495	2,415	2,480	818,400	2,480
2005-08-09	2,420	2,440	2,380	2,415	345,400	2,415
2005-08-08	2,390	2,410	2,355	2,395	624,800	2,395
2005-08-05	2,440	2,440	2,400	2,415	437,900	2,415
2005-08-04	2,440	2,445	2,410	2,430	433,800	2,430
2005-08-03	2,470	2,470	2,435	2,465	462,500	2,465
2005-08-02	2,450	2,465	2,430	2,465	658,900	2,465
2005-08-01	2,440	2,470	2,425	2,440	509,400	2,440
2005-07-29	2,460	2,485	2,435	2,465	870,700	2,465
2005-07-28	2,415	2,425	2,405	2,420	288,400	2,420
2005-07-27	2,400	2,425	2,390	2,415	320,000	2,415
2005-07-26	2,395	2,400	2,370	2,390	402,700	2,390
2005-07-25	2,390	2,415	2,365	2,400	456,200	2,400
2005-07-22	2,390	2,400	2,365	2,365	421,900	2,365
2005-07-21	2,405	2,425	2,400	2,410	576,500	2,410
2005-07-20	2,420	2,440	2,410	2,410	409,700	2,410
2005-07-19	2,425	2,425	2,405	2,425	299,800	2,425
2005-07-15	2,435	2,445	2,425	2,430	375,000	2,430
2005-07-14	2,405	2,440	2,400	2,430	433,100	2,430
2005-07-13	2,420	2,435	2,390	2,390	359,200	2,390
2005-07-12	2,445	2,445	2,415	2,445	362,400	2,445
2005-07-11	2,430	2,450	2,425	2,440	471,000	2,440
2005-07-08	2,435	2,440	2,410	2,420	1,542,600	2,420
2005-07-07	2,395	2,420	2,390	2,420	553,400	2,420
2005-07-06	2,385	2,405	2,375	2,395	612,700	2,395
2005-07-05	2,385	2,395	2,375	2,385	408,100	2,385
2005-07-04	2,390	2,390	2,375	2,385	383,500	2,385
2005-07-01	2,345	2,380	2,340	2,370	529,600	2,370
2005-06-30	2,305	2,340	2,300	2,340	471,300	2,340
2005-06-29	2,330	2,345	2,320	2,335	442,000	2,335
2005-06-28	2,265	2,315	2,260	2,315	642,100	2,315
2005-06-27	2,265	2,270	2,240	2,250	440,400	2,250
2005-06-24	2,265	2,280	2,260	2,275	413,500	2,275
2005-06-23	2,275	2,290	2,265	2,290	330,000	2,290
2005-06-22	2,265	2,295	2,255	2,290	312,800	2,290
2005-06-21	2,275	2,290	2,260	2,275	478,400	2,275
2005-06-20	2,270	2,275	2,245	2,275	386,300	2,275
2005-06-17	2,225	2,260	2,225	2,260	525,200	2,260
2005-06-16	2,225	2,245	2,215	2,240	621,600	2,240
2005-06-15	2,225	2,230	2,200	2,210	368,400	2,210
2005-06-14	2,210	2,225	2,190	2,220	443,300	2,220
2005-06-13	2,195	2,225	2,190	2,205	749,300	2,205
2005-06-10	2,130	2,200	2,130	2,185	3,573,000	2,185
2005-06-09	2,175	2,185	2,150	2,150	438,600	2,150
2005-06-08	2,160	2,195	2,145	2,185	700,500	2,185
2005-06-07	2,170	2,185	2,155	2,170	461,100	2,170
2005-06-06	2,155	2,185	2,145	2,185	474,100	2,185
2005-06-03	2,150	2,180	2,145	2,180	363,100	2,180
2005-06-02	2,170	2,170	2,145	2,165	542,100	2,165
2005-06-01	2,160	2,185	2,160	2,185	301,200	2,185
2005-05-31	2,175	2,185	2,165	2,170	281,300	2,170
2005-05-30	2,170	2,185	2,160	2,175	393,000	2,175
2005-05-27	2,150	2,185	2,140	2,185	535,700	2,185
2005-05-26	2,130	2,160	2,115	2,145	453,900	2,145
2005-05-25	2,160	2,165	2,115	2,120	564,200	2,120
2005-05-24	2,180	2,200	2,150	2,155	406,700	2,155
2005-05-23	2,180	2,205	2,160	2,205	432,600	2,205
2005-05-20	2,175	2,195	2,170	2,170	562,900	2,170
2005-05-19	2,165	2,210	2,145	2,190	640,500	2,190
2005-05-18	2,135	2,155	2,130	2,135	554,100	2,135
2005-05-17	2,190	2,215	2,130	2,130	656,200	2,130
2005-05-16	2,210	2,220	2,180	2,185	416,400	2,185
2005-05-13	2,220	2,230	2,215	2,220	796,000	2,220
2005-05-12	2,260	2,265	2,230	2,250	577,900	2,250
2005-05-11	2,250	2,275	2,220	2,260	753,800	2,260
2005-05-10	2,300	2,300	2,275	2,290	357,800	2,290
2005-05-09	2,295	2,310	2,280	2,300	527,200	2,300
2005-05-06	2,285	2,300	2,275	2,295	349,400	2,295
2005-05-02	2,250	2,290	2,250	2,275	498,300	2,275
2005-04-28	2,255	2,265	2,225	2,250	738,100	2,250
2005-04-27	2,280	2,305	2,250	2,260	820,100	2,260
2005-04-26	2,265	2,290	2,255	2,280	1,092,300	2,280
2005-04-25	2,280	2,280	2,230	2,240	705,300	2,240
2005-04-22	2,260	2,280	2,230	2,230	988,700	2,230
2005-04-21	2,220	2,235	2,195	2,220	659,100	2,220
2005-04-20	2,240	2,280	2,235	2,250	912,200	2,250
2005-04-19	2,240	2,255	2,210	2,225	1,005,600	2,225
2005-04-18	2,305	2,310	2,205	2,225	1,180,600	2,225
2005-04-15	2,335	2,375	2,315	2,335	598,300	2,335
2005-04-14	2,350	2,360	2,325	2,350	430,500	2,350
2005-04-13	2,365	2,375	2,345	2,360	520,000	2,360
2005-04-12	2,380	2,390	2,350	2,380	672,200	2,380
2005-04-11	2,400	2,410	2,385	2,390	343,400	2,390
2005-04-08	2,395	2,410	2,375	2,395	1,141,100	2,395
2005-04-07	2,375	2,400	2,355	2,375	523,200	2,375
2005-04-06	2,370	2,375	2,350	2,365	442,000	2,365
2005-04-05	2,350	2,365	2,350	2,365	477,400	2,365
2005-04-04	2,360	2,375	2,345	2,365	800,400	2,365
2005-04-01	2,375	2,415	2,355	2,400	517,200	2,400
2005-03-31	2,365	2,380	2,345	2,380	874,500	2,380
2005-03-30	2,320	2,345	2,305	2,335	818,000	2,335
2005-03-29	2,430	2,430	2,315	2,360	679,500	2,360
2005-03-28	2,380	2,405	2,375	2,390	313,400	2,390
2005-03-25	2,420	2,430	2,400	2,405	543,300	2,405
2005-03-24	2,390	2,415	2,385	2,400	459,100	2,400
2005-03-23	2,410	2,415	2,375	2,385	569,300	2,385
2005-03-22	2,400	2,425	2,400	2,410	364,400	2,410
2005-03-18	2,390	2,425	2,380	2,400	501,200	2,400
2005-03-17	2,375	2,390	2,370	2,375	443,600	2,375
2005-03-16	2,410	2,425	2,400	2,415	483,700	2,415
2005-03-15	2,445	2,445	2,405	2,425	581,600	2,425
2005-03-14	2,455	2,455	2,415	2,415	425,900	2,415
2005-03-11	2,400	2,465	2,400	2,455	3,769,700	2,455
2005-03-10	2,440	2,460	2,430	2,430	344,000	2,430
2005-03-09	2,470	2,475	2,455	2,465	584,300	2,465
2005-03-08	2,450	2,470	2,440	2,465	787,600	2,465
2005-03-07	2,450	2,455	2,435	2,445	485,400	2,445
2005-03-04	2,405	2,420	2,385	2,420	593,800	2,420
2005-03-03	2,395	2,440	2,390	2,440	659,900	2,440
2005-03-02	2,380	2,390	2,370	2,390	308,100	2,390
2005-03-01	2,380	2,385	2,370	2,370	273,400	2,370
2005-02-28	2,385	2,385	2,365	2,375	349,900	2,375
2005-02-25	2,360	2,370	2,350	2,365	468,500	2,365
2005-02-24	2,310	2,350	2,295	2,340	530,300	2,340
2005-02-23	2,320	2,330	2,290	2,310	314,000	2,310
2005-02-22	2,325	2,345	2,320	2,325	359,600	2,325
2005-02-21	2,325	2,330	2,310	2,320	502,100	2,320
2005-02-18	2,305	2,325	2,295	2,320	292,800	2,320
2005-02-17	2,315	2,335	2,310	2,315	329,300	2,315
2005-02-16	2,320	2,365	2,300	2,305	523,700	2,305
2005-02-15	2,335	2,340	2,325	2,335	290,400	2,335
2005-02-14	2,335	2,340	2,310	2,325	916,200	2,325
2005-02-10	2,270	2,320	2,270	2,315	932,600	2,315
2005-02-09	2,300	2,320	2,295	2,305	389,300	2,305
2005-02-08	2,295	2,315	2,295	2,300	396,500	2,300
2005-02-07	2,285	2,310	2,275	2,290	612,300	2,290
2005-02-04	2,290	2,295	2,245	2,270	523,100	2,270
2005-02-03	2,305	2,310	2,275	2,285	393,000	2,285
2005-02-02	2,345	2,345	2,300	2,300	464,500	2,300
2005-02-01	2,320	2,330	2,300	2,330	372,000	2,330
2005-01-31	2,290	2,325	2,270	2,305	595,600	2,305
2005-01-28	2,275	2,335	2,260	2,290	1,133,600	2,290
2005-01-27	2,320	2,340	2,250	2,255	912,100	2,255
2005-01-26	2,340	2,345	2,325	2,335	320,900	2,335
2005-01-25	2,325	2,340	2,315	2,340	497,500	2,340
2005-01-24	2,315	2,335	2,310	2,320	262,800	2,320
2005-01-21	2,325	2,340	2,315	2,320	265,800	2,320
2005-01-20	2,340	2,345	2,310	2,325	411,100	2,325
2005-01-19	2,340	2,375	2,335	2,370	540,300	2,370
2005-01-18	2,340	2,345	2,325	2,340	338,900	2,340
2005-01-17	2,340	2,355	2,330	2,340	562,600	2,340
2005-01-14	2,330	2,355	2,310	2,340	1,197,700	2,340
2005-01-13	2,320	2,340	2,320	2,325	341,400	2,325
2005-01-12	2,365	2,380	2,335	2,340	528,800	2,340
2005-01-11	2,375	2,385	2,350	2,370	550,500	2,370
2005-01-07	2,385	2,395	2,370	2,370	385,800	2,370
2005-01-06	2,355	2,385	2,355	2,375	424,500	2,375
2005-01-05	2,360	2,385	2,360	2,370	325,900	2,370
2005-01-04	2,375	2,410	2,350	2,400	231,300	2,400

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