1. HOME >
  2. 株価時系列 >
  3. 9766 >
  4. 2011年

9766 コナミグループ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,2762,3422,2762,305761,2002,305
2011-12-292,2702,2842,2502,276674,6002,276
2011-12-282,2752,3152,2722,298924,8002,298
2011-12-272,2822,3142,2742,292449,6002,292
2011-12-262,3282,3582,2962,299916,5002,299
2011-12-222,2952,3132,2492,278923,1002,278
2011-12-212,2792,3182,2792,284851,0002,284
2011-12-202,2782,3042,2492,276900,7002,276
2011-12-192,2302,2862,2262,2741,421,3002,274
2011-12-162,2372,2812,2302,2571,567,6002,257
2011-12-152,2002,2322,1882,2151,501,4002,215
2011-12-142,1952,2242,1602,2101,898,0002,210
2011-12-132,2022,2192,1572,1931,984,9002,193
2011-12-122,2932,3002,2262,2361,669,2002,236
2011-12-092,2582,2972,2522,2683,836,4002,268
2011-12-082,2972,3392,2822,3211,324,7002,321
2011-12-072,2782,3472,2552,3401,374,0002,340
2011-12-062,3432,3432,2512,2741,738,9002,274
2011-12-052,4102,4202,3382,3501,975,4002,350
2011-12-022,2662,3502,2552,3471,956,3002,347
2011-12-012,3362,3692,2452,2582,065,1002,258
2011-11-302,1582,2882,1562,2862,692,1002,286
2011-11-292,1642,1972,1282,1801,371,1002,180
2011-11-282,1462,1902,0982,1241,920,4002,124
2011-11-252,1002,1252,0752,1041,739,9002,104
2011-11-242,1002,1172,0502,0842,494,1002,084
2011-11-222,1992,2292,1162,1502,496,4002,150
2011-11-212,2992,3002,2262,2351,637,3002,235
2011-11-182,3442,3952,3032,3151,975,1002,315
2011-11-172,4082,4152,3592,3781,173,2002,378
2011-11-162,4332,4692,3902,4151,215,4002,415
2011-11-152,4832,5062,4392,4561,220,4002,456
2011-11-142,4852,5332,4632,4891,203,4002,489
2011-11-112,4982,5102,3852,4352,528,8002,435
2011-11-102,5032,5432,4762,4851,613,1002,485
2011-11-092,5742,5922,5332,570995,2002,570
2011-11-082,6032,6442,4962,5081,823,0002,508
2011-11-072,5022,6082,5022,5901,903,6002,590
2011-11-042,4102,5002,2722,4963,612,5002,496
2011-11-022,3982,4382,3402,3662,327,8002,366
2011-11-012,5512,6022,3082,4052,657,7002,405
2011-10-312,5202,6702,5072,5921,407,0002,592
2011-10-282,6052,6102,5292,549830,3002,549
2011-10-272,4762,5672,4652,546976,3002,546
2011-10-262,4322,5002,4012,477761,0002,477
2011-10-252,5472,5582,4652,477915,6002,477
2011-10-242,5152,5632,4702,5381,116,4002,538
2011-10-212,6212,6212,5052,5131,036,6002,513
2011-10-202,5922,6352,5722,613824,1002,613
2011-10-192,6192,6262,4952,5631,363,8002,563
2011-10-182,6562,6562,5812,604785,3002,604
2011-10-172,6212,6702,6152,6551,104,1002,655
2011-10-142,5702,5822,5212,5711,781,3002,571
2011-10-132,5122,5952,4712,5711,226,5002,571
2011-10-122,6002,6132,5122,5221,596,8002,522
2011-10-112,7072,7282,6172,6321,253,2002,632
2011-10-072,7092,7132,6452,6581,426,7002,658
2011-10-062,7152,7312,6682,7181,019,6002,718
2011-10-052,6602,7402,6282,6911,760,1002,691
2011-10-042,5962,6552,5602,6482,111,7002,648
2011-10-032,6092,6412,5512,6241,467,7002,624
2011-09-302,6002,6352,5672,6191,695,7002,619
2011-09-292,4822,6142,4512,6093,318,3002,609
2011-09-282,4232,5102,4192,4772,565,6002,477
2011-09-272,3742,4242,3662,4052,517,1002,405
2011-09-262,4052,4672,3212,3322,624,4002,332
2011-09-222,4002,5732,3852,4143,289,3002,414
2011-09-212,5002,5222,4202,4513,404,7002,451
2011-09-202,6612,6732,5222,5333,070,5002,533
2011-09-162,7992,8002,7072,7242,168,2002,724
2011-09-152,8002,8352,7202,7601,634,5002,760
2011-09-142,7502,8612,7272,7352,021,2002,735
2011-09-132,8062,8112,7022,7351,871,8002,735
2011-09-122,8402,8682,8012,8051,356,2002,805
2011-09-092,7862,9062,7722,8614,726,8002,861
2011-09-082,8342,8612,7632,7701,301,8002,770
2011-09-072,7802,7982,6952,7842,074,9002,784
2011-09-062,8392,8502,7062,7072,680,9002,707
2011-09-052,8342,9052,8102,8882,532,4002,888
2011-09-022,7702,8442,7262,8352,134,7002,835
2011-09-012,8582,8602,7722,7951,911,3002,795
2011-08-312,8132,8342,7512,8081,839,5002,808
2011-08-302,6492,8252,6462,8183,809,7002,818
2011-08-292,5452,6452,5412,6301,621,6002,630
2011-08-262,5572,5872,5212,5461,640,6002,546
2011-08-252,6292,6292,5362,5412,004,3002,541
2011-08-242,5782,6482,5632,5791,616,7002,579
2011-08-232,5242,6302,4762,5842,807,4002,584
2011-08-222,5482,5782,5202,5231,410,1002,523
2011-08-192,5802,6172,5412,5501,667,2002,550
2011-08-182,6392,6642,5892,6361,690,5002,636
2011-08-172,6792,6822,5802,6391,952,2002,639
2011-08-162,5982,6932,5932,6673,384,2002,667
2011-08-152,5732,5992,5222,5861,477,2002,586
2011-08-122,5972,6212,5192,5404,031,0002,540
2011-08-112,4062,6142,4052,5983,986,1002,598
2011-08-102,3122,4472,2952,4372,924,2002,437
2011-08-092,2292,2692,1722,2643,017,0002,264
2011-08-082,3092,3682,2622,2952,827,4002,295
2011-08-052,2702,3352,2302,3353,286,1002,335
2011-08-042,1572,3072,1362,2953,916,8002,295
2011-08-032,1302,1922,1122,1832,036,0002,183
2011-08-022,0872,1292,0732,1291,178,0002,129
2011-08-012,0702,1122,0612,0931,431,7002,093
2011-07-292,0612,0762,0212,0241,529,5002,024
2011-07-282,0602,0682,0362,0621,500,2002,062
2011-07-272,1102,1242,0942,1011,498,7002,101
2011-07-262,1052,1292,0992,1162,715,6002,116
2011-07-252,0272,0602,0232,0481,283,0002,048
2011-07-222,0312,0622,0212,0521,516,6002,052
2011-07-212,0302,0452,0162,0301,585,3002,030
2011-07-202,0692,0762,0472,055637,7002,055
2011-07-192,0292,0492,0212,0331,382,2002,033
2011-07-152,0202,0652,0162,0471,959,2002,047
2011-07-141,9992,0301,9952,0161,327,3002,016
2011-07-131,9462,0101,9462,0041,398,9002,004
2011-07-121,9481,9741,9331,9661,127,1001,966
2011-07-111,9611,9921,9611,9781,108,8001,978
2011-07-082,0272,0271,9821,9891,634,9001,989
2011-07-071,9612,0021,9561,9911,222,5001,991
2011-07-061,9851,9951,9541,9871,174,6001,987
2011-07-051,9501,9851,9471,9841,501,4001,984
2011-07-041,9211,9541,9111,9401,363,0001,940
2011-07-011,9001,9211,9001,919930,1001,919
2011-06-301,8971,9201,8911,8961,155,9001,896
2011-06-291,9241,9291,9021,909925,6001,909
2011-06-281,8981,9471,8881,8951,275,7001,895
2011-06-271,8871,9061,8711,8721,190,7001,872
2011-06-241,8911,9031,8781,9021,314,9001,902
2011-06-231,9061,9201,8931,9041,175,2001,904
2011-06-221,8941,9331,8891,9272,207,6001,927
2011-06-211,8461,8791,8381,8761,296,1001,876
2011-06-201,8501,8581,8211,8421,206,1001,842
2011-06-171,8501,8781,8331,8501,628,3001,850
2011-06-161,8281,8711,8141,8431,631,8001,843
2011-06-151,8721,8731,8391,8681,557,7001,868
2011-06-141,8731,8921,8451,8731,633,4001,873
2011-06-131,8331,8891,8261,8792,241,9001,879
2011-06-101,7771,8351,7701,8324,515,5001,832
2011-06-091,7351,7551,7041,7521,455,2001,752
2011-06-081,7231,7391,7071,736952,2001,736
2011-06-071,7191,7391,6921,7191,062,6001,719
2011-06-061,7071,7241,6731,7081,472,4001,708
2011-06-031,7461,7831,7151,7162,078,9001,716
2011-06-021,7281,7611,7201,7532,105,5001,753
2011-06-011,6911,7551,6791,7542,702,9001,754
2011-05-311,6351,6811,6241,6811,045,1001,681
2011-05-301,6291,6481,6121,634841,6001,634
2011-05-271,6231,6511,6231,641967,4001,641
2011-05-261,6311,6631,6221,6451,883,8001,645
2011-05-251,5821,5981,5791,589492,5001,589
2011-05-241,5751,5901,5641,581747,9001,581
2011-05-231,5881,5881,5691,584750,4001,584
2011-05-201,5671,5831,5511,569494,9001,569
2011-05-191,5951,6131,5681,573790,6001,573
2011-05-181,5701,6021,5601,588725,8001,588
2011-05-171,5261,5721,5211,567835,2001,567
2011-05-161,5231,5571,5211,537922,4001,537
2011-05-131,6051,6071,5211,5512,381,8001,551
2011-05-121,6171,6371,5941,6141,266,5001,614
2011-05-111,6501,6531,6221,647867,9001,647
2011-05-101,6201,6481,6081,623758,2001,623
2011-05-091,6181,6311,6081,616721,9001,616
2011-05-061,6001,6381,5891,6351,464,7001,635
2011-05-021,6071,6551,6001,654767,9001,654
2011-04-281,5831,6041,5591,5961,090,0001,596
2011-04-271,5491,5891,5491,574666,3001,574
2011-04-261,5641,5641,5271,549839,9001,549
2011-04-251,5651,5891,5531,575702,5001,575
2011-04-221,5511,5751,5331,554602,8001,554
2011-04-211,5931,6091,5601,560983,8001,560
2011-04-201,5461,5831,5351,574945,8001,574
2011-04-191,5301,5431,5101,5321,005,6001,532
2011-04-181,5171,5711,5011,5532,545,0001,553
2011-04-151,4871,5061,4741,501818,0001,501
2011-04-141,4651,4941,4601,491877,1001,491
2011-04-131,4741,4961,4601,482695,9001,482
2011-04-121,5031,5091,4671,4761,008,8001,476
2011-04-111,5111,5351,5021,530610,9001,530
2011-04-081,4921,5371,4621,5222,238,7001,522
2011-04-071,5281,5411,4781,4871,551,2001,487
2011-04-061,5551,5651,5211,522890,9001,522
2011-04-051,5381,5461,5211,528856,4001,528
2011-04-041,5381,5681,5231,5501,189,6001,550
2011-04-011,5231,5411,5061,521794,2001,521
2011-03-311,5211,5431,4921,5401,373,5001,540
2011-03-301,4671,5091,4541,507956,7001,507
2011-03-291,4341,4651,4321,4451,912,1001,445
2011-03-281,4871,4871,4491,4691,548,3001,469
2011-03-251,5131,5271,4891,5091,402,8001,509
2011-03-241,5201,5341,4991,506866,8001,506
2011-03-231,5501,5541,4961,5112,233,4001,511
2011-03-221,5221,5951,5221,5812,552,2001,581
2011-03-181,4301,4901,4301,4782,396,4001,478
2011-03-171,3361,4571,3201,4103,393,5001,410
2011-03-161,5161,5951,3721,4263,474,0001,426
2011-03-151,5301,5701,2931,3063,652,7001,306
2011-03-141,6671,7351,5981,6101,676,2001,610
2011-03-111,7721,8151,7721,7873,666,8001,787
2011-03-101,8201,8341,7981,803812,2001,803
2011-03-091,8501,8631,8221,8331,231,3001,833
2011-03-081,8251,8431,8171,835785,1001,835
2011-03-071,8181,8751,8131,8272,110,0001,827
2011-03-041,8321,8651,7781,8123,444,2001,812
2011-03-031,7041,7761,7011,7691,726,5001,769
2011-03-021,6941,7121,6871,6991,170,7001,699
2011-03-011,7221,7291,7031,7211,073,4001,721
2011-02-281,6751,7261,6621,7211,328,9001,721
2011-02-251,6591,6901,6461,6841,372,1001,684
2011-02-241,6281,6671,6241,6351,440,4001,635
2011-02-231,6271,6281,6011,621920,9001,621
2011-02-221,6281,6351,6031,6301,302,4001,630
2011-02-211,6531,6561,6311,652906,1001,652
2011-02-181,6571,6621,6391,6531,259,1001,653
2011-02-171,6711,6781,6531,656919,8001,656
2011-02-161,6491,6631,6411,662724,9001,662
2011-02-151,6661,6681,6511,654839,0001,654
2011-02-141,6841,6851,6741,677651,4001,677
2011-02-101,6641,6891,6641,678942,8001,678
2011-02-091,7101,7131,6701,674958,4001,674
2011-02-081,6701,6731,6571,664515,6001,664
2011-02-071,6901,6931,6521,655900,3001,655
2011-02-041,6271,6911,6261,6772,338,8001,677
2011-02-031,6591,7071,5391,5642,983,0001,564
2011-02-021,6571,7021,6561,696831,6001,696
2011-02-011,6371,6651,6331,648746,3001,648
2011-01-311,6181,6491,6061,641689,7001,641
2011-01-281,6781,6901,6471,649726,6001,649
2011-01-271,7121,7191,6921,692643,5001,692
2011-01-261,6931,7061,6871,698571,7001,698
2011-01-251,7051,7121,6881,710717,6001,710
2011-01-241,7031,7031,6811,701453,0001,701
2011-01-211,7401,7401,6841,6901,114,5001,690
2011-01-201,7091,7531,7091,726914,4001,726
2011-01-191,7261,7301,7121,726471,9001,726
2011-01-181,7161,7341,7021,719616,9001,719
2011-01-171,7241,7391,7151,731712,4001,731
2011-01-141,7221,7621,7151,7301,838,0001,730
2011-01-131,7651,7661,7491,762625,1001,762
2011-01-121,7691,7721,7451,748964,5001,748
2011-01-111,7731,7851,7631,775772,1001,775
2011-01-071,7831,7941,7751,781440,4001,781
2011-01-061,7871,7971,7721,791882,7001,791
2011-01-051,7401,7681,7371,748546,6001,748
2011-01-041,7361,7681,7331,755672,6001,755

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