1. HOME >
  2. 株価時系列 >
  3. 9766 >
  4. 2013年

9766 コナミグループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,4192,4462,3982,4291,115,0002,429
2013-12-272,4282,4382,3892,4061,088,7002,406
2013-12-262,4342,4502,4082,4161,145,0002,416
2013-12-252,4132,4452,4072,442859,5002,442
2013-12-242,4702,4862,4082,4121,032,2002,412
2013-12-202,4262,4482,4112,4281,142,8002,428
2013-12-192,4962,5102,4472,4551,294,0002,455
2013-12-182,4002,4522,3962,4472,137,3002,447
2013-12-172,4182,4272,3812,3861,127,1002,386
2013-12-162,4362,4452,3772,3861,616,1002,386
2013-12-132,4692,5192,4352,4892,804,2002,489
2013-12-122,4762,4922,4562,4811,416,4002,481
2013-12-112,5002,5372,4942,510938,3002,510
2013-12-102,5552,5742,5172,5221,903,7002,522
2013-12-092,5842,5992,5532,5791,518,3002,579
2013-12-062,5132,5402,4922,5131,491,4002,513
2013-12-052,5352,5622,5022,5121,220,0002,512
2013-12-042,5302,6052,4972,5811,919,4002,581
2013-12-032,6242,6382,5702,5762,153,8002,576
2013-12-022,6962,6982,6272,6421,606,5002,642
2013-11-292,5902,7252,5802,6633,626,2002,663
2013-11-282,5502,5792,5392,5701,595,0002,570
2013-11-272,5152,5452,4872,5131,181,1002,513
2013-11-262,5592,5782,5312,5391,423,3002,539
2013-11-252,5962,5962,5552,572858,7002,572
2013-11-222,6302,6342,5422,5691,475,2002,569
2013-11-212,5862,6102,5432,5851,593,9002,585
2013-11-202,5752,6102,5682,573837,0002,573
2013-11-192,5852,5852,5252,5531,662,1002,553
2013-11-182,6442,6572,5932,6201,298,2002,620
2013-11-152,5462,6382,5102,6202,127,4002,620
2013-11-142,4652,5442,4632,4981,854,3002,498
2013-11-132,5182,5452,4472,4632,055,9002,463
2013-11-122,5602,5732,5082,5681,650,1002,568
2013-11-112,4562,5482,4532,5442,350,8002,544
2013-11-082,3752,4532,3712,4341,655,5002,434
2013-11-072,3952,4652,2822,4342,830,1002,434
2013-11-062,3822,4272,3662,416957,5002,416
2013-11-052,3302,4122,3272,401993,6002,401
2013-11-012,3682,3772,3122,325794,1002,325
2013-10-312,4182,4322,3592,367705,0002,367
2013-10-302,4502,4572,4082,4251,064,3002,425
2013-10-292,4002,4462,3822,4151,250,0002,415
2013-10-282,3552,4052,3322,3981,355,2002,398
2013-10-252,3352,3782,3032,3111,231,7002,311
2013-10-242,3362,3582,3012,3351,086,2002,335
2013-10-232,4202,4202,3302,330916,0002,330
2013-10-222,4052,4172,3812,404381,2002,404
2013-10-212,4002,4212,3922,414518,8002,414
2013-10-182,3832,4092,3602,387661,7002,387
2013-10-172,4002,4142,3762,4061,289,8002,406
2013-10-162,3832,3902,3372,3701,063,2002,370
2013-10-152,3232,3962,3192,3651,531,7002,365
2013-10-112,3732,4102,2882,3113,848,8002,311
2013-10-102,2492,3162,2402,3151,599,1002,315
2013-10-092,1522,2232,1502,2181,147,1002,218
2013-10-082,1492,1602,1252,155775,0002,155
2013-10-072,1822,1992,1562,167987,9002,167
2013-10-042,1692,2062,1522,1881,487,2002,188
2013-10-032,2152,2472,1832,1891,768,6002,189
2013-10-022,3172,3652,2182,2242,062,9002,224
2013-10-012,2982,3462,2832,3171,436,8002,317
2013-09-302,2702,3122,2512,2661,186,5002,266
2013-09-272,3562,3762,2862,3001,607,1002,300
2013-09-262,3462,3632,2952,3561,417,3002,356
2013-09-252,3902,3922,3012,3272,102,8002,327
2013-09-242,4452,4952,3602,4231,700,5002,423
2013-09-202,5142,5192,4332,4391,878,1002,439
2013-09-192,4222,6692,4102,5024,773,9002,502
2013-09-182,4722,4722,3742,3821,391,1002,382
2013-09-172,4002,4782,3902,430999,7002,430
2013-09-132,4352,4422,3412,3802,610,0002,380
2013-09-122,3992,4472,3902,427889,1002,427
2013-09-112,3702,4522,3212,4252,182,0002,425
2013-09-102,2702,3742,2572,3691,606,2002,369
2013-09-092,2582,2672,1752,2381,564,5002,238
2013-09-062,1922,2112,1032,1081,281,8002,108
2013-09-052,2152,2162,1872,192927,3002,192
2013-09-042,2392,2422,1832,2381,210,3002,238
2013-09-032,2192,2972,2092,274831,3002,274
2013-09-022,1872,2242,1632,206565,9002,206
2013-08-302,2062,2102,1542,172817,9002,172
2013-08-292,1292,1722,1192,1681,017,8002,168
2013-08-282,1022,1482,0942,117814,6002,117
2013-08-272,1412,1672,1102,132729,4002,132
2013-08-262,1822,1902,1432,154674,8002,154
2013-08-232,1962,2002,1632,169785,4002,169
2013-08-222,1972,1972,1402,160939,7002,160
2013-08-212,2412,2502,1842,224863,4002,224
2013-08-202,2752,2882,2162,224978,7002,224
2013-08-192,2562,2852,2202,281669,3002,281
2013-08-162,2622,2742,2172,2551,222,3002,255
2013-08-152,2182,2942,2072,2631,023,5002,263
2013-08-142,2172,2642,2112,261882,8002,261
2013-08-132,1802,2132,1662,2131,034,6002,213
2013-08-122,1062,1632,0902,140763,8002,140
2013-08-092,1042,1532,1042,1301,226,1002,130
2013-08-082,1302,1942,1012,113772,0002,113
2013-08-072,1772,2052,1342,136983,8002,136
2013-08-062,1962,2162,1332,2091,041,8002,209
2013-08-052,2312,2442,1662,1941,357,6002,194
2013-08-022,2132,2522,1722,2511,385,3002,251
2013-08-012,1732,2702,0402,2493,146,9002,249
2013-07-312,1502,1952,1252,172916,7002,172
2013-07-302,1602,2262,1322,208693,1002,208
2013-07-292,2312,2802,1652,171789,9002,171
2013-07-262,2402,3062,2112,280885,4002,280
2013-07-252,3132,3232,2762,287548,8002,287
2013-07-242,3012,3242,2742,291524,8002,291
2013-07-232,2512,3582,2232,3101,510,3002,310
2013-07-222,2422,2972,2142,2551,042,7002,255
2013-07-192,3552,3692,1802,2261,721,4002,226
2013-07-182,2752,3492,2752,3121,666,5002,312
2013-07-172,2582,2652,2302,256806,0002,256
2013-07-162,1642,2922,1492,2662,273,2002,266
2013-07-122,1152,1702,1152,1272,033,2002,127
2013-07-112,0952,1202,0762,1131,206,1002,113
2013-07-102,0852,1032,0502,0781,141,0002,078
2013-07-092,0402,0752,0232,0721,150,2002,072
2013-07-082,0612,0922,0362,0391,159,2002,039
2013-07-052,0112,0522,0112,0491,973,1002,049
2013-07-042,1042,1071,9882,0012,898,6002,001
2013-07-032,1852,2072,1402,151966,1002,151
2013-07-022,1782,2302,1222,2071,365,1002,207
2013-07-012,1252,1862,1182,1771,611,5002,177
2013-06-282,0942,1352,0672,1051,264,4002,105
2013-06-272,1202,1272,0002,0821,985,7002,082
2013-06-262,2412,2682,1102,1191,076,1002,119
2013-06-252,2642,2742,1582,1951,177,9002,195
2013-06-242,2802,2812,2082,2191,135,6002,219
2013-06-212,1432,2632,1232,2332,383,8002,233
2013-06-202,1902,2442,1712,2071,708,9002,207
2013-06-192,2372,2882,2152,2451,594,6002,245
2013-06-182,2492,2872,2072,2382,060,6002,238
2013-06-172,2042,3222,1512,2911,844,6002,291
2013-06-142,2422,4002,2242,2323,159,7002,232
2013-06-132,3602,3602,1822,2312,109,0002,231
2013-06-122,3862,3952,3032,3711,477,1002,371
2013-06-112,4392,5572,4202,4461,301,8002,446
2013-06-102,3602,4602,3402,4601,034,2002,460
2013-06-072,2232,3552,2002,2981,776,2002,298
2013-06-062,2602,2712,1722,2161,559,1002,216
2013-06-052,3782,5382,3012,3061,714,0002,306
2013-06-042,4382,4672,3532,4271,382,2002,427
2013-06-032,4602,4912,3622,4191,276,5002,419
2013-05-312,4212,5062,4152,4861,377,7002,486
2013-05-302,4702,5272,3802,4032,280,7002,403
2013-05-292,5432,6002,4802,5621,173,6002,562
2013-05-282,5662,5992,4922,5421,369,8002,542
2013-05-272,5022,6092,4522,5652,243,9002,565
2013-05-242,6402,7002,4502,6172,344,5002,617
2013-05-232,8952,9272,5902,5902,348,0002,590
2013-05-222,9662,9842,8152,8722,945,6002,872
2013-05-212,6132,8922,6112,8552,793,0002,855
2013-05-202,5902,6782,5792,6071,344,8002,607
2013-05-172,4182,5332,3932,5312,001,9002,531
2013-05-162,5502,5952,4012,4602,051,4002,460
2013-05-152,6002,6372,5082,5541,780,9002,554
2013-05-142,3502,6332,3502,5683,602,6002,568
2013-05-132,3002,3332,2682,2891,051,9002,289
2013-05-102,1912,3152,1442,2953,201,4002,295
2013-05-092,3242,3882,1212,1413,285,8002,141
2013-05-082,2152,3072,1892,2971,442,4002,297
2013-05-072,1542,2382,1362,2342,028,7002,234
2013-05-022,1842,1982,1382,1531,130,1002,153
2013-05-012,2072,2372,1842,186897,5002,186
2013-04-302,1952,2392,1702,222940,4002,222
2013-04-262,2232,2932,1942,1962,146,8002,196
2013-04-252,2052,2722,1352,2693,085,2002,269
2013-04-242,1002,2202,0942,2003,681,1002,200
2013-04-231,9782,0881,9652,0733,166,0002,073
2013-04-221,9611,9911,9421,9911,478,9001,991
2013-04-191,9301,9531,8971,9461,294,2001,946
2013-04-181,8821,9551,8801,9342,655,0001,934
2013-04-171,8501,8811,8411,877860,0001,877
2013-04-161,8331,8701,8211,8501,277,1001,850
2013-04-151,8501,8681,8241,8411,459,2001,841
2013-04-121,8481,8551,8211,8502,564,0001,850
2013-04-111,8301,8371,8071,8181,936,7001,818
2013-04-101,8231,8461,8161,8401,708,0001,840
2013-04-091,8351,8401,8111,8221,433,1001,822
2013-04-081,7981,8171,7741,8122,259,3001,812
2013-04-051,8051,8181,7401,7412,891,0001,741
2013-04-041,7611,7661,7231,7652,529,1001,765
2013-04-031,8061,8151,7761,7801,664,0001,780
2013-04-021,8201,8211,7941,8001,754,7001,800
2013-04-011,8551,8901,8351,8361,386,8001,836
2013-03-291,8991,8991,8731,895753,3001,895
2013-03-281,8921,9041,8631,8751,437,0001,875
2013-03-271,8861,9031,8661,8911,377,8001,891
2013-03-261,9731,9861,9461,950902,8001,950
2013-03-251,9091,9711,9031,9671,364,6001,967
2013-03-221,9071,9251,8881,8951,025,5001,895
2013-03-211,8961,9161,8921,905777,0001,905
2013-03-191,8921,9001,8761,891862,1001,891
2013-03-181,8701,8731,8531,8571,267,6001,857
2013-03-151,8521,8961,8511,8791,109,7001,879
2013-03-141,8591,8601,8441,853956,8001,853
2013-03-131,8501,8621,8461,8491,097,7001,849
2013-03-121,8521,8721,8451,8501,780,4001,850
2013-03-111,8891,8931,8381,8461,482,4001,846
2013-03-081,9021,9261,8811,8884,579,3001,888
2013-03-071,8801,8991,8631,8651,203,5001,865
2013-03-061,8901,8911,8551,878936,2001,878
2013-03-051,9011,9281,8941,9041,087,7001,904
2013-03-041,8461,9101,8431,8991,680,4001,899
2013-03-011,7801,8251,7801,8221,050,1001,822
2013-02-281,7921,8061,7821,8011,264,3001,801
2013-02-271,7801,7961,7711,784897,0001,784
2013-02-261,7851,8011,7761,7811,538,4001,781
2013-02-251,8691,8701,8161,8441,223,0001,844
2013-02-221,7701,8221,7631,8201,345,7001,820
2013-02-211,7681,8111,7611,7691,297,2001,769
2013-02-201,8041,8051,7751,7811,027,5001,781
2013-02-191,8001,8281,7801,7841,304,8001,784
2013-02-181,8061,8351,7911,8291,251,5001,829
2013-02-151,7901,8001,7531,7881,524,2001,788
2013-02-141,8071,8251,7921,7981,089,0001,798
2013-02-131,8171,8371,8041,816838,9001,816
2013-02-121,8531,8631,8071,8211,724,1001,821
2013-02-081,8271,8681,8241,8522,098,4001,852
2013-02-071,9201,9401,8221,8673,984,1001,867
2013-02-061,8901,9481,8731,9201,575,0001,920
2013-02-051,8931,9071,8521,8641,668,9001,864
2013-02-041,9461,9741,9121,9121,433,4001,912
2013-02-011,9391,9691,9361,9401,225,5001,940
2013-01-311,9001,9361,8841,9351,635,5001,935
2013-01-301,8571,9121,8531,9011,646,2001,901
2013-01-291,8631,8951,8411,8561,641,1001,856
2013-01-281,9001,9401,8841,8992,303,3001,899
2013-01-251,7571,9101,7481,8885,766,9001,888
2013-01-241,7131,7351,7041,7271,198,8001,727
2013-01-231,7171,7531,7061,7191,451,4001,719
2013-01-221,7641,7691,7351,7461,485,8001,746
2013-01-211,7861,7871,7621,7621,309,4001,762
2013-01-181,7971,7981,7741,7871,490,6001,787
2013-01-171,8031,8181,7541,7681,832,3001,768
2013-01-161,8041,8101,7711,7731,616,3001,773
2013-01-151,8301,8331,8001,8101,717,2001,810
2013-01-111,7851,8171,7751,8152,636,7001,815
2013-01-101,8051,8051,7521,7563,119,1001,756
2013-01-091,8101,8331,8021,8052,015,4001,805
2013-01-081,8661,8701,8161,8222,582,0001,822
2013-01-071,9381,9431,8981,8981,841,7001,898
2013-01-041,9841,9841,9101,9271,513,2001,927

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