9766 コナミグループ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,247	2,263	2,220	2,220	780,900	2,220
2014-12-29	2,318	2,318	2,241	2,267	736,900	2,267
2014-12-26	2,305	2,318	2,295	2,309	729,000	2,309
2014-12-25	2,266	2,309	2,221	2,303	1,409,800	2,303
2014-12-24	2,255	2,259	2,235	2,253	757,500	2,253
2014-12-22	2,235	2,257	2,221	2,237	662,200	2,237
2014-12-19	2,220	2,246	2,198	2,246	948,900	2,246
2014-12-18	2,198	2,199	2,155	2,177	875,700	2,177
2014-12-17	2,153	2,174	2,139	2,168	1,249,500	2,168
2014-12-16	2,161	2,204	2,160	2,173	1,387,600	2,173
2014-12-15	2,198	2,214	2,183	2,191	792,900	2,191
2014-12-12	2,160	2,233	2,154	2,223	2,407,800	2,223
2014-12-11	2,163	2,177	2,133	2,171	697,800	2,171
2014-12-10	2,180	2,215	2,166	2,180	662,900	2,180
2014-12-09	2,182	2,216	2,180	2,216	803,000	2,216
2014-12-08	2,200	2,212	2,184	2,190	687,700	2,190
2014-12-05	2,227	2,231	2,207	2,215	1,016,500	2,215
2014-12-04	2,276	2,278	2,245	2,258	1,161,100	2,258
2014-12-03	2,262	2,270	2,235	2,262	774,500	2,262
2014-12-02	2,233	2,259	2,223	2,250	952,600	2,250
2014-12-01	2,193	2,254	2,193	2,253	1,017,700	2,253
2014-11-28	2,230	2,247	2,221	2,243	518,200	2,243
2014-11-27	2,222	2,233	2,203	2,210	520,600	2,210
2014-11-26	2,233	2,266	2,226	2,247	853,500	2,247
2014-11-25	2,218	2,235	2,205	2,235	1,171,100	2,235
2014-11-21	2,144	2,188	2,143	2,185	1,061,900	2,185
2014-11-20	2,158	2,190	2,138	2,164	787,900	2,164
2014-11-19	2,136	2,162	2,135	2,151	1,030,400	2,151
2014-11-18	2,100	2,128	2,091	2,123	798,900	2,123
2014-11-17	2,112	2,115	2,078	2,091	1,554,200	2,091
2014-11-14	2,116	2,144	2,106	2,130	1,701,000	2,130
2014-11-13	2,143	2,144	2,113	2,119	843,500	2,119
2014-11-12	2,155	2,167	2,137	2,143	853,700	2,143
2014-11-11	2,118	2,153	2,107	2,145	800,400	2,145
2014-11-10	2,124	2,139	2,108	2,128	732,800	2,128
2014-11-07	2,140	2,161	2,102	2,142	1,644,300	2,142
2014-11-06	2,215	2,217	2,093	2,108	1,845,000	2,108
2014-11-05	2,140	2,222	2,140	2,201	1,529,900	2,201
2014-11-04	2,250	2,261	2,171	2,190	1,813,000	2,190
2014-10-31	2,124	2,219	2,121	2,202	1,592,800	2,202
2014-10-30	2,139	2,149	2,117	2,120	1,044,100	2,120
2014-10-29	2,121	2,145	2,119	2,124	589,800	2,124
2014-10-28	2,090	2,116	2,082	2,095	477,300	2,095
2014-10-27	2,102	2,116	2,094	2,108	451,500	2,108
2014-10-24	2,100	2,109	2,075	2,088	599,600	2,088
2014-10-23	2,048	2,109	2,044	2,082	910,600	2,082
2014-10-22	2,041	2,077	2,036	2,072	681,600	2,072
2014-10-21	2,069	2,083	2,022	2,024	739,500	2,024
2014-10-20	2,038	2,073	2,029	2,072	1,165,400	2,072
2014-10-17	2,021	2,030	1,988	1,998	1,350,200	1,998
2014-10-16	2,006	2,038	2,005	2,020	1,314,400	2,020
2014-10-15	2,076	2,093	2,053	2,078	937,600	2,078
2014-10-14	2,061	2,104	2,055	2,086	1,631,400	2,086
2014-10-10	2,095	2,130	2,090	2,120	1,653,900	2,120
2014-10-09	2,171	2,179	2,128	2,133	742,200	2,133
2014-10-08	2,116	2,157	2,106	2,151	874,200	2,151
2014-10-07	2,192	2,202	2,157	2,163	1,073,700	2,163
2014-10-06	2,199	2,227	2,182	2,212	733,300	2,212
2014-10-03	2,151	2,186	2,148	2,179	694,000	2,179
2014-10-02	2,200	2,208	2,156	2,163	1,666,000	2,163
2014-10-01	2,287	2,296	2,218	2,223	1,600,200	2,223
2014-09-30	2,288	2,292	2,250	2,286	1,345,500	2,286
2014-09-29	2,317	2,317	2,274	2,286	1,247,700	2,286
2014-09-26	2,241	2,274	2,218	2,268	1,028,900	2,268
2014-09-25	2,319	2,320	2,264	2,269	1,119,500	2,269
2014-09-24	2,307	2,309	2,283	2,294	648,700	2,294
2014-09-22	2,300	2,311	2,284	2,308	764,800	2,308
2014-09-19	2,332	2,346	2,302	2,310	903,800	2,310
2014-09-18	2,339	2,340	2,310	2,325	914,900	2,325
2014-09-17	2,302	2,336	2,301	2,325	1,003,100	2,325
2014-09-16	2,260	2,303	2,260	2,299	850,100	2,299
2014-09-12	2,264	2,310	2,259	2,285	3,026,100	2,285
2014-09-11	2,258	2,270	2,237	2,255	1,639,100	2,255
2014-09-10	2,281	2,287	2,256	2,283	759,800	2,283
2014-09-09	2,323	2,323	2,287	2,288	903,800	2,288
2014-09-08	2,338	2,349	2,305	2,323	676,000	2,323
2014-09-05	2,311	2,352	2,311	2,347	875,000	2,347
2014-09-04	2,385	2,396	2,325	2,334	1,614,900	2,334
2014-09-03	2,443	2,443	2,400	2,403	741,200	2,403
2014-09-02	2,450	2,461	2,421	2,423	917,800	2,423
2014-09-01	2,425	2,453	2,401	2,443	1,002,200	2,443
2014-08-29	2,371	2,412	2,355	2,409	644,300	2,409
2014-08-28	2,400	2,405	2,380	2,389	459,300	2,389
2014-08-27	2,440	2,450	2,402	2,416	502,500	2,416
2014-08-26	2,431	2,453	2,427	2,443	359,300	2,443
2014-08-25	2,472	2,473	2,437	2,448	527,900	2,448
2014-08-22	2,426	2,454	2,425	2,447	822,600	2,447
2014-08-21	2,452	2,455	2,418	2,424	574,700	2,424
2014-08-20	2,463	2,463	2,428	2,447	478,000	2,447
2014-08-19	2,498	2,510	2,441	2,450	790,600	2,450
2014-08-18	2,498	2,522	2,473	2,474	975,000	2,474
2014-08-15	2,441	2,487	2,441	2,481	863,600	2,481
2014-08-14	2,448	2,459	2,433	2,441	574,100	2,441
2014-08-13	2,448	2,471	2,441	2,453	732,800	2,453
2014-08-12	2,472	2,498	2,451	2,473	700,700	2,473
2014-08-11	2,470	2,492	2,454	2,482	977,100	2,482
2014-08-08	2,462	2,476	2,401	2,414	1,405,400	2,414
2014-08-07	2,470	2,502	2,454	2,495	1,521,800	2,495
2014-08-06	2,435	2,494	2,435	2,453	1,398,300	2,453
2014-08-05	2,413	2,472	2,402	2,421	1,419,100	2,421
2014-08-04	2,398	2,411	2,374	2,404	580,500	2,404
2014-08-01	2,390	2,404	2,374	2,391	625,800	2,391
2014-07-31	2,420	2,430	2,405	2,415	751,300	2,415
2014-07-30	2,430	2,440	2,409	2,431	496,800	2,431
2014-07-29	2,443	2,445	2,421	2,432	808,800	2,432
2014-07-28	2,415	2,440	2,406	2,418	929,200	2,418
2014-07-25	2,393	2,394	2,363	2,382	505,900	2,382
2014-07-24	2,382	2,408	2,362	2,367	706,100	2,367
2014-07-23	2,370	2,399	2,368	2,382	1,016,300	2,382
2014-07-22	2,341	2,379	2,341	2,353	1,515,800	2,353
2014-07-18	2,290	2,308	2,286	2,307	573,900	2,307
2014-07-17	2,338	2,345	2,320	2,324	467,800	2,324
2014-07-16	2,333	2,351	2,324	2,324	564,300	2,324
2014-07-15	2,327	2,345	2,319	2,333	580,700	2,333
2014-07-14	2,295	2,345	2,271	2,338	1,379,800	2,338
2014-07-11	2,252	2,278	2,244	2,249	912,100	2,249
2014-07-10	2,280	2,294	2,270	2,274	869,400	2,274
2014-07-09	2,247	2,270	2,241	2,266	569,500	2,266
2014-07-08	2,265	2,272	2,244	2,252	601,200	2,252
2014-07-07	2,276	2,298	2,270	2,276	699,800	2,276
2014-07-04	2,272	2,273	2,256	2,262	331,500	2,262
2014-07-03	2,264	2,277	2,247	2,251	468,100	2,251
2014-07-02	2,266	2,286	2,256	2,271	719,800	2,271
2014-07-01	2,231	2,264	2,231	2,253	695,100	2,253
2014-06-30	2,240	2,247	2,231	2,239	511,000	2,239
2014-06-27	2,255	2,274	2,221	2,225	883,100	2,225
2014-06-26	2,286	2,291	2,259	2,267	440,300	2,267
2014-06-25	2,266	2,284	2,255	2,268	780,900	2,268
2014-06-24	2,249	2,272	2,232	2,252	1,022,500	2,252
2014-06-23	2,272	2,284	2,243	2,251	732,100	2,251
2014-06-20	2,277	2,284	2,250	2,251	1,820,200	2,251
2014-06-19	2,305	2,305	2,281	2,295	1,626,500	2,295
2014-06-18	2,285	2,315	2,270	2,305	1,656,300	2,305
2014-06-17	2,252	2,301	2,217	2,300	2,440,300	2,300
2014-06-16	2,265	2,287	2,244	2,253	873,800	2,253
2014-06-13	2,202	2,265	2,202	2,262	1,857,300	2,262
2014-06-12	2,231	2,245	2,212	2,237	793,600	2,237
2014-06-11	2,250	2,257	2,225	2,250	920,000	2,250
2014-06-10	2,298	2,310	2,256	2,268	939,300	2,268
2014-06-09	2,299	2,324	2,288	2,294	919,400	2,294
2014-06-06	2,268	2,279	2,243	2,272	1,057,500	2,272
2014-06-05	2,306	2,314	2,270	2,281	1,206,300	2,281
2014-06-04	2,307	2,326	2,291	2,318	1,275,700	2,318
2014-06-03	2,350	2,358	2,303	2,307	1,385,300	2,307
2014-06-02	2,343	2,365	2,335	2,341	1,336,700	2,341
2014-05-30	2,370	2,381	2,302	2,303	1,431,200	2,303
2014-05-29	2,401	2,415	2,361	2,371	1,857,900	2,371
2014-05-28	2,310	2,415	2,300	2,353	2,166,300	2,353
2014-05-27	2,305	2,330	2,303	2,310	754,100	2,310
2014-05-26	2,270	2,301	2,245	2,296	930,400	2,296
2014-05-23	2,258	2,285	2,237	2,240	835,400	2,240
2014-05-22	2,247	2,258	2,224	2,252	727,700	2,252
2014-05-21	2,252	2,261	2,203	2,222	1,609,500	2,222
2014-05-20	2,302	2,307	2,282	2,290	556,900	2,290
2014-05-19	2,303	2,310	2,266	2,271	673,700	2,271
2014-05-16	2,310	2,321	2,253	2,278	863,200	2,278
2014-05-15	2,300	2,368	2,291	2,356	778,500	2,356
2014-05-14	2,348	2,372	2,311	2,328	679,500	2,328
2014-05-13	2,270	2,336	2,268	2,323	1,226,000	2,323
2014-05-12	2,221	2,262	2,204	2,220	1,107,700	2,220
2014-05-09	2,190	2,225	2,130	2,220	2,047,200	2,220
2014-05-08	2,218	2,274	2,190	2,229	2,229,800	2,229
2014-05-07	2,235	2,248	2,178	2,180	1,341,900	2,180
2014-05-02	2,294	2,306	2,269	2,282	974,800	2,282
2014-05-01	2,326	2,346	2,313	2,315	725,800	2,315
2014-04-30	2,310	2,345	2,305	2,330	891,000	2,330
2014-04-28	2,306	2,332	2,271	2,306	1,210,000	2,306
2014-04-25	2,356	2,370	2,313	2,356	1,345,100	2,356
2014-04-24	2,364	2,400	2,353	2,365	843,500	2,365
2014-04-23	2,320	2,345	2,317	2,338	411,900	2,338
2014-04-22	2,344	2,347	2,300	2,300	410,200	2,300
2014-04-21	2,337	2,360	2,330	2,337	428,200	2,337
2014-04-18	2,336	2,336	2,300	2,327	498,700	2,327
2014-04-17	2,312	2,341	2,289	2,315	659,600	2,315
2014-04-16	2,275	2,327	2,256	2,312	949,800	2,312
2014-04-15	2,272	2,273	2,219	2,225	458,700	2,225
2014-04-14	2,236	2,247	2,209	2,231	732,300	2,231
2014-04-11	2,277	2,306	2,248	2,253	2,026,000	2,253
2014-04-10	2,312	2,355	2,291	2,306	1,306,800	2,306
2014-04-09	2,328	2,337	2,266	2,271	1,302,300	2,271
2014-04-08	2,362	2,396	2,348	2,369	1,303,100	2,369
2014-04-07	2,346	2,372	2,331	2,351	569,600	2,351
2014-04-04	2,400	2,407	2,367	2,382	463,600	2,382
2014-04-03	2,427	2,429	2,386	2,414	1,181,700	2,414
2014-04-02	2,333	2,443	2,321	2,411	1,328,400	2,411
2014-04-01	2,396	2,400	2,322	2,327	962,800	2,327
2014-03-31	2,350	2,394	2,348	2,385	974,500	2,385
2014-03-28	2,289	2,345	2,265	2,335	1,107,500	2,335
2014-03-27	2,254	2,301	2,235	2,295	1,733,200	2,295
2014-03-26	2,351	2,365	2,294	2,305	1,890,900	2,305
2014-03-25	2,365	2,402	2,358	2,363	569,600	2,363
2014-03-24	2,406	2,435	2,395	2,407	1,050,900	2,407
2014-03-20	2,452	2,459	2,365	2,374	757,400	2,374
2014-03-19	2,500	2,511	2,436	2,448	1,058,100	2,448
2014-03-18	2,509	2,513	2,450	2,476	564,100	2,476
2014-03-17	2,441	2,489	2,438	2,454	589,400	2,454
2014-03-14	2,542	2,567	2,442	2,461	2,917,100	2,461
2014-03-13	2,579	2,625	2,550	2,590	1,214,100	2,590
2014-03-12	2,581	2,604	2,523	2,529	866,500	2,529
2014-03-11	2,605	2,635	2,588	2,610	737,100	2,610
2014-03-10	2,586	2,629	2,582	2,606	850,800	2,606
2014-03-07	2,644	2,668	2,602	2,623	1,549,500	2,623
2014-03-06	2,610	2,645	2,587	2,638	898,400	2,638
2014-03-05	2,599	2,624	2,587	2,612	840,200	2,612
2014-03-04	2,540	2,593	2,492	2,586	880,100	2,586
2014-03-03	2,549	2,587	2,522	2,556	1,231,400	2,556
2014-02-28	2,560	2,599	2,543	2,556	660,800	2,556
2014-02-27	2,603	2,615	2,548	2,566	618,500	2,566
2014-02-26	2,547	2,625	2,544	2,595	1,304,400	2,595
2014-02-25	2,598	2,612	2,562	2,591	1,107,600	2,591
2014-02-24	2,559	2,597	2,521	2,567	1,404,900	2,567
2014-02-21	2,483	2,600	2,473	2,584	2,321,900	2,584
2014-02-20	2,480	2,494	2,442	2,465	1,129,300	2,465
2014-02-19	2,390	2,488	2,385	2,480	1,304,300	2,480
2014-02-18	2,313	2,457	2,311	2,436	2,719,000	2,436
2014-02-17	2,269	2,297	2,232	2,272	738,800	2,272
2014-02-14	2,300	2,346	2,263	2,281	1,544,600	2,281
2014-02-13	2,331	2,346	2,294	2,301	1,088,500	2,301
2014-02-12	2,344	2,367	2,287	2,346	1,525,400	2,346
2014-02-10	2,295	2,367	2,295	2,351	1,234,400	2,351
2014-02-07	2,282	2,351	2,271	2,336	2,199,100	2,336
2014-02-06	2,246	2,450	2,181	2,332	5,097,100	2,332
2014-02-05	2,252	2,316	2,216	2,265	1,912,000	2,265
2014-02-04	2,316	2,335	2,269	2,271	2,732,500	2,271
2014-02-03	2,415	2,431	2,362	2,402	1,469,000	2,402
2014-01-31	2,463	2,527	2,404	2,462	2,257,900	2,462
2014-01-30	2,422	2,484	2,388	2,457	2,013,700	2,457
2014-01-29	2,427	2,475	2,402	2,472	2,176,400	2,472
2014-01-28	2,310	2,417	2,302	2,403	2,016,300	2,403
2014-01-27	2,315	2,364	2,293	2,353	2,168,900	2,353
2014-01-24	2,343	2,379	2,314	2,367	1,763,400	2,367
2014-01-23	2,403	2,408	2,354	2,361	1,408,500	2,361
2014-01-22	2,390	2,414	2,371	2,405	1,437,700	2,405
2014-01-21	2,424	2,435	2,364	2,367	1,737,100	2,367
2014-01-20	2,481	2,489	2,403	2,411	1,719,400	2,411
2014-01-17	2,474	2,503	2,465	2,492	1,246,800	2,492
2014-01-16	2,458	2,500	2,449	2,487	1,054,000	2,487
2014-01-15	2,446	2,490	2,438	2,490	2,121,000	2,490
2014-01-14	2,350	2,437	2,339	2,398	2,625,800	2,398
2014-01-10	2,345	2,410	2,344	2,403	2,266,400	2,403
2014-01-09	2,405	2,410	2,360	2,368	1,467,400	2,368
2014-01-08	2,358	2,415	2,331	2,415	1,608,700	2,415
2014-01-07	2,370	2,379	2,323	2,340	1,481,900	2,340
2014-01-06	2,392	2,418	2,380	2,385	1,771,000	2,385

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