9766 コナミグループ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,866	2,890	2,847	2,888	435,200	2,888
2015-12-29	2,832	2,873	2,820	2,871	708,600	2,871
2015-12-28	2,813	2,842	2,790	2,839	668,700	2,839
2015-12-25	2,804	2,812	2,765	2,776	564,500	2,776
2015-12-24	2,917	2,917	2,789	2,791	1,283,200	2,791
2015-12-22	2,933	2,957	2,921	2,930	674,200	2,930
2015-12-21	3,005	3,040	2,926	2,945	1,163,200	2,945
2015-12-18	3,030	3,150	3,010	3,030	1,650,200	3,030
2015-12-17	3,025	3,045	2,999	3,030	1,336,300	3,030
2015-12-16	2,933	2,994	2,846	2,990	1,921,600	2,990
2015-12-15	2,967	3,015	2,940	2,940	1,492,400	2,940
2015-12-14	2,889	2,940	2,878	2,917	967,900	2,917
2015-12-11	2,915	2,994	2,915	2,953	1,876,400	2,953
2015-12-10	2,965	3,025	2,925	2,930	964,200	2,930
2015-12-09	2,951	2,980	2,932	2,946	718,900	2,946
2015-12-08	2,922	2,965	2,920	2,954	701,500	2,954
2015-12-07	2,999	3,005	2,943	2,948	721,600	2,948
2015-12-04	2,976	2,997	2,954	2,976	1,853,500	2,976
2015-12-03	2,924	2,988	2,919	2,976	1,079,300	2,976
2015-12-02	2,882	2,919	2,874	2,899	867,400	2,899
2015-12-01	2,920	2,944	2,901	2,918	808,900	2,918
2015-11-30	2,930	2,947	2,859	2,881	1,418,000	2,881
2015-11-27	3,025	3,045	2,958	2,960	1,187,500	2,960
2015-11-26	3,020	3,050	2,999	3,005	809,100	3,005
2015-11-25	2,968	3,040	2,958	3,015	1,277,100	3,015
2015-11-24	3,055	3,100	3,045	3,085	816,400	3,085
2015-11-20	3,030	3,080	3,005	3,065	825,900	3,065
2015-11-19	2,934	3,030	2,931	3,000	1,126,800	3,000
2015-11-18	2,919	2,947	2,902	2,904	898,500	2,904
2015-11-17	2,879	2,899	2,840	2,878	943,100	2,878
2015-11-16	2,837	2,886	2,829	2,852	896,000	2,852
2015-11-13	2,879	2,910	2,854	2,901	734,700	2,901
2015-11-12	2,912	2,917	2,886	2,895	499,200	2,895
2015-11-11	2,907	2,928	2,893	2,922	683,100	2,922
2015-11-10	2,865	2,905	2,860	2,903	725,200	2,903
2015-11-09	2,848	2,915	2,848	2,906	1,058,800	2,906
2015-11-06	2,833	2,861	2,803	2,847	727,600	2,847
2015-11-05	2,866	2,866	2,817	2,831	1,058,800	2,831
2015-11-04	2,846	2,922	2,839	2,867	1,966,300	2,867
2015-11-02	2,743	2,829	2,736	2,763	1,397,300	2,763
2015-10-30	2,655	2,806	2,654	2,758	1,962,800	2,758
2015-10-29	2,727	2,739	2,666	2,688	1,456,600	2,688
2015-10-28	2,674	2,739	2,674	2,697	1,136,700	2,697
2015-10-27	2,655	2,675	2,642	2,654	663,400	2,654
2015-10-26	2,655	2,688	2,632	2,641	735,100	2,641
2015-10-23	2,645	2,668	2,627	2,638	1,250,900	2,638
2015-10-22	2,588	2,619	2,559	2,608	1,480,700	2,608
2015-10-21	2,693	2,700	2,567	2,598	3,004,500	2,598
2015-10-20	2,745	2,746	2,692	2,705	1,160,500	2,705
2015-10-19	2,770	2,798	2,736	2,744	841,300	2,744
2015-10-16	2,782	2,792	2,747	2,773	817,600	2,773
2015-10-15	2,699	2,738	2,660	2,720	623,100	2,720
2015-10-14	2,723	2,748	2,666	2,681	943,300	2,681
2015-10-13	2,682	2,735	2,663	2,720	1,258,400	2,720
2015-10-09	2,698	2,717	2,652	2,684	1,661,700	2,684
2015-10-08	2,665	2,697	2,640	2,648	974,000	2,648
2015-10-07	2,655	2,693	2,637	2,652	941,600	2,652
2015-10-06	2,700	2,700	2,644	2,656	979,000	2,656
2015-10-05	2,563	2,633	2,555	2,622	779,600	2,622
2015-10-02	2,536	2,558	2,514	2,534	702,300	2,534
2015-10-01	2,573	2,614	2,534	2,564	1,278,200	2,564
2015-09-30	2,501	2,600	2,490	2,583	1,036,800	2,583
2015-09-29	2,581	2,595	2,468	2,492	1,442,200	2,492
2015-09-28	2,604	2,645	2,560	2,589	896,800	2,589
2015-09-25	2,554	2,610	2,537	2,601	1,321,300	2,601
2015-09-24	2,520	2,599	2,520	2,538	732,600	2,538
2015-09-18	2,584	2,628	2,547	2,551	889,700	2,551
2015-09-17	2,612	2,642	2,542	2,599	1,084,900	2,599
2015-09-16	2,638	2,642	2,562	2,591	1,460,200	2,591
2015-09-15	2,677	2,679	2,541	2,611	1,796,900	2,611
2015-09-14	2,692	2,699	2,649	2,676	896,600	2,676
2015-09-11	2,632	2,690	2,604	2,673	2,658,000	2,673
2015-09-10	2,735	2,739	2,556	2,597	3,209,000	2,597
2015-09-09	2,714	2,829	2,696	2,826	1,651,100	2,826
2015-09-08	2,726	2,726	2,601	2,633	1,408,100	2,633
2015-09-07	2,750	2,775	2,691	2,715	1,279,000	2,715
2015-09-04	2,679	2,679	2,615	2,660	875,900	2,660
2015-09-03	2,722	2,741	2,661	2,666	837,200	2,666
2015-09-02	2,603	2,745	2,580	2,694	1,723,800	2,694
2015-09-01	2,700	2,719	2,633	2,639	1,366,700	2,639
2015-08-31	2,753	2,767	2,629	2,664	1,609,600	2,664
2015-08-28	2,610	2,692	2,594	2,686	1,377,600	2,686
2015-08-27	2,580	2,608	2,561	2,581	1,004,400	2,581
2015-08-26	2,396	2,582	2,386	2,563	2,387,200	2,563
2015-08-25	2,429	2,450	2,355	2,401	2,794,300	2,401
2015-08-24	2,506	2,526	2,410	2,423	1,130,300	2,423
2015-08-21	2,609	2,622	2,548	2,550	936,000	2,550
2015-08-20	2,641	2,665	2,602	2,618	742,000	2,618
2015-08-19	2,633	2,691	2,622	2,637	906,300	2,637
2015-08-18	2,642	2,643	2,611	2,633	488,200	2,633
2015-08-17	2,660	2,706	2,632	2,644	752,800	2,644
2015-08-14	2,613	2,644	2,577	2,636	835,300	2,636
2015-08-13	2,590	2,631	2,564	2,620	748,200	2,620
2015-08-12	2,589	2,625	2,563	2,577	792,600	2,577
2015-08-11	2,559	2,620	2,550	2,591	1,181,400	2,591
2015-08-10	2,579	2,579	2,523	2,537	1,591,800	2,537
2015-08-07	2,556	2,629	2,556	2,590	1,046,000	2,590
2015-08-06	2,565	2,690	2,533	2,656	1,975,600	2,656
2015-08-05	2,543	2,573	2,536	2,546	783,200	2,546
2015-08-04	2,508	2,543	2,502	2,527	791,300	2,527
2015-08-03	2,568	2,586	2,540	2,547	707,700	2,547
2015-07-31	2,583	2,616	2,580	2,588	567,200	2,588
2015-07-30	2,591	2,630	2,577	2,598	749,100	2,598
2015-07-29	2,600	2,627	2,581	2,591	594,300	2,591
2015-07-28	2,569	2,585	2,535	2,571	836,100	2,571
2015-07-27	2,564	2,614	2,560	2,580	708,700	2,580
2015-07-24	2,562	2,577	2,550	2,566	486,800	2,566
2015-07-23	2,530	2,594	2,525	2,577	961,200	2,577
2015-07-22	2,499	2,537	2,494	2,507	871,600	2,507
2015-07-21	2,474	2,510	2,462	2,501	844,300	2,501
2015-07-17	2,502	2,512	2,460	2,477	910,300	2,477
2015-07-16	2,490	2,507	2,451	2,490	1,037,300	2,490
2015-07-15	2,449	2,530	2,443	2,503	1,828,500	2,503
2015-07-14	2,387	2,447	2,380	2,425	980,200	2,425
2015-07-13	2,327	2,385	2,315	2,368	846,600	2,368
2015-07-10	2,325	2,356	2,306	2,317	1,099,200	2,317
2015-07-09	2,287	2,318	2,239	2,318	986,800	2,318
2015-07-08	2,363	2,377	2,319	2,319	888,600	2,319
2015-07-07	2,367	2,409	2,356	2,393	998,600	2,393
2015-07-06	2,307	2,352	2,307	2,342	1,032,600	2,342
2015-07-03	2,322	2,355	2,320	2,347	562,200	2,347
2015-07-02	2,332	2,375	2,322	2,357	962,600	2,357
2015-07-01	2,295	2,310	2,271	2,305	704,800	2,305
2015-06-30	2,267	2,276	2,246	2,276	940,700	2,276
2015-06-29	2,298	2,300	2,250	2,252	903,200	2,252
2015-06-26	2,342	2,355	2,328	2,338	764,800	2,338
2015-06-25	2,314	2,343	2,314	2,335	567,400	2,335
2015-06-24	2,323	2,342	2,315	2,324	732,300	2,324
2015-06-23	2,260	2,334	2,260	2,334	1,289,000	2,334
2015-06-22	2,211	2,271	2,211	2,269	828,700	2,269
2015-06-19	2,224	2,239	2,192	2,222	1,698,000	2,222
2015-06-18	2,218	2,239	2,216	2,222	850,300	2,222
2015-06-17	2,243	2,256	2,213	2,224	1,079,200	2,224
2015-06-16	2,257	2,271	2,241	2,250	666,300	2,250
2015-06-15	2,273	2,299	2,255	2,267	917,900	2,267
2015-06-12	2,280	2,289	2,263	2,289	1,695,100	2,289
2015-06-11	2,240	2,288	2,240	2,261	930,500	2,261
2015-06-10	2,252	2,260	2,215	2,234	1,506,800	2,234
2015-06-09	2,236	2,263	2,235	2,261	1,510,800	2,261
2015-06-08	2,275	2,285	2,252	2,260	609,900	2,260
2015-06-05	2,280	2,291	2,248	2,261	831,800	2,261
2015-06-04	2,256	2,270	2,237	2,260	935,000	2,260
2015-06-03	2,222	2,242	2,218	2,237	964,600	2,237
2015-06-02	2,287	2,292	2,235	2,235	1,738,900	2,235
2015-06-01	2,300	2,305	2,260	2,305	1,499,400	2,305
2015-05-29	2,268	2,340	2,259	2,325	2,403,600	2,325
2015-05-28	2,260	2,264	2,223	2,263	1,624,300	2,263
2015-05-27	2,235	2,257	2,226	2,257	852,900	2,257
2015-05-26	2,257	2,264	2,240	2,247	644,200	2,247
2015-05-25	2,255	2,257	2,237	2,257	481,600	2,257
2015-05-22	2,259	2,274	2,247	2,251	772,800	2,251
2015-05-21	2,261	2,278	2,236	2,271	751,000	2,271
2015-05-20	2,262	2,294	2,251	2,273	1,129,500	2,273
2015-05-19	2,262	2,275	2,232	2,266	949,200	2,266
2015-05-18	2,228	2,273	2,228	2,251	981,400	2,251
2015-05-15	2,248	2,257	2,203	2,224	1,062,000	2,224
2015-05-14	2,235	2,295	2,233	2,249	809,400	2,249
2015-05-13	2,232	2,288	2,232	2,265	1,088,700	2,265
2015-05-12	2,363	2,370	2,299	2,306	1,164,000	2,306
2015-05-11	2,190	2,392	2,190	2,371	2,899,300	2,371
2015-05-08	2,237	2,295	2,116	2,233	3,223,000	2,233
2015-05-07	2,202	2,262	2,202	2,228	1,110,600	2,228
2015-05-01	2,216	2,230	2,197	2,204	709,800	2,204
2015-04-30	2,212	2,244	2,182	2,209	1,207,800	2,209
2015-04-28	2,255	2,260	2,229	2,232	1,003,600	2,232
2015-04-27	2,283	2,287	2,250	2,253	568,700	2,253
2015-04-24	2,322	2,323	2,271	2,272	729,000	2,272
2015-04-23	2,274	2,331	2,274	2,322	1,043,600	2,322
2015-04-22	2,267	2,284	2,258	2,272	563,200	2,272
2015-04-21	2,273	2,273	2,243	2,249	611,400	2,249
2015-04-20	2,282	2,288	2,253	2,267	804,200	2,267
2015-04-17	2,282	2,301	2,276	2,283	958,600	2,283
2015-04-16	2,294	2,304	2,268	2,298	1,148,700	2,298
2015-04-15	2,330	2,345	2,302	2,315	913,300	2,315
2015-04-14	2,288	2,329	2,288	2,325	713,900	2,325
2015-04-13	2,280	2,314	2,261	2,308	922,600	2,308
2015-04-10	2,308	2,319	2,252	2,271	1,504,500	2,271
2015-04-09	2,290	2,319	2,284	2,316	1,034,100	2,316
2015-04-08	2,258	2,287	2,248	2,270	952,800	2,270
2015-04-07	2,223	2,251	2,223	2,240	928,600	2,240
2015-04-06	2,200	2,234	2,190	2,219	974,400	2,219
2015-04-03	2,200	2,241	2,194	2,200	1,603,300	2,200
2015-04-02	2,220	2,237	2,205	2,213	1,205,600	2,213
2015-04-01	2,249	2,260	2,216	2,219	1,271,100	2,219
2015-03-31	2,249	2,281	2,244	2,250	1,533,800	2,250
2015-03-30	2,205	2,245	2,189	2,227	876,800	2,227
2015-03-27	2,250	2,281	2,212	2,227	1,387,900	2,227
2015-03-26	2,233	2,274	2,222	2,259	1,991,900	2,259
2015-03-25	2,233	2,239	2,212	2,229	1,251,300	2,229
2015-03-24	2,206	2,221	2,170	2,217	1,946,700	2,217
2015-03-23	2,285	2,285	2,201	2,206	1,870,800	2,206
2015-03-20	2,279	2,284	2,257	2,262	1,160,800	2,262
2015-03-19	2,263	2,297	2,252	2,283	925,500	2,283
2015-03-18	2,273	2,297	2,273	2,284	851,900	2,284
2015-03-17	2,307	2,320	2,286	2,293	868,700	2,293
2015-03-16	2,269	2,305	2,262	2,273	805,700	2,273
2015-03-13	2,275	2,275	2,238	2,253	2,233,600	2,253
2015-03-12	2,284	2,287	2,240	2,251	877,600	2,251
2015-03-11	2,289	2,307	2,277	2,283	803,600	2,283
2015-03-10	2,303	2,335	2,266	2,274	839,700	2,274
2015-03-09	2,275	2,284	2,248	2,283	1,508,300	2,283
2015-03-06	2,330	2,347	2,312	2,315	1,022,100	2,315
2015-03-05	2,330	2,352	2,304	2,344	1,489,300	2,344
2015-03-04	2,408	2,414	2,356	2,361	1,222,900	2,361
2015-03-03	2,429	2,446	2,376	2,389	981,700	2,389
2015-03-02	2,405	2,427	2,384	2,414	976,000	2,414
2015-02-27	2,396	2,435	2,393	2,418	1,388,900	2,418
2015-02-26	2,379	2,403	2,371	2,393	1,114,600	2,393
2015-02-25	2,363	2,379	2,350	2,375	600,600	2,375
2015-02-24	2,349	2,372	2,325	2,368	863,800	2,368
2015-02-23	2,333	2,359	2,315	2,345	843,300	2,345
2015-02-20	2,340	2,359	2,311	2,320	1,055,800	2,320
2015-02-19	2,309	2,345	2,301	2,322	940,200	2,322
2015-02-18	2,298	2,299	2,231	2,274	1,835,300	2,274
2015-02-17	2,356	2,385	2,316	2,325	944,700	2,325
2015-02-16	2,320	2,373	2,306	2,362	823,700	2,362
2015-02-13	2,336	2,337	2,304	2,317	1,241,700	2,317
2015-02-12	2,381	2,382	2,347	2,360	835,800	2,360
2015-02-10	2,377	2,392	2,323	2,332	1,199,900	2,332
2015-02-09	2,345	2,362	2,316	2,361	1,389,300	2,361
2015-02-06	2,265	2,341	2,246	2,336	1,698,600	2,336
2015-02-05	2,183	2,265	2,172	2,250	1,197,000	2,250
2015-02-04	2,206	2,235	2,192	2,217	787,800	2,217
2015-02-03	2,220	2,229	2,171	2,181	901,800	2,181
2015-02-02	2,172	2,224	2,172	2,207	663,000	2,207
2015-01-30	2,210	2,227	2,200	2,209	743,700	2,209
2015-01-29	2,167	2,226	2,166	2,187	800,200	2,187
2015-01-28	2,181	2,223	2,181	2,200	802,900	2,200
2015-01-27	2,175	2,212	2,174	2,202	1,002,600	2,202
2015-01-26	2,121	2,174	2,112	2,167	960,600	2,167
2015-01-23	2,135	2,171	2,125	2,133	1,153,200	2,133
2015-01-22	2,112	2,136	2,076	2,118	1,930,400	2,118
2015-01-21	2,097	2,157	2,076	2,144	3,535,700	2,144
2015-01-20	1,978	2,020	1,967	2,008	1,163,300	2,008
2015-01-19	1,954	1,972	1,935	1,965	1,247,000	1,965
2015-01-16	1,931	1,945	1,900	1,941	1,780,000	1,941
2015-01-15	1,993	2,010	1,932	1,951	2,452,100	1,951
2015-01-14	2,012	2,039	1,988	1,993	1,906,500	1,993
2015-01-13	2,020	2,053	1,998	2,046	1,195,400	2,046
2015-01-09	2,093	2,104	2,046	2,055	2,093,200	2,055
2015-01-08	2,121	2,145	2,102	2,111	1,229,600	2,111
2015-01-07	2,124	2,137	2,076	2,093	1,668,000	2,093
2015-01-06	2,180	2,189	2,146	2,151	1,227,900	2,151
2015-01-05	2,201	2,235	2,190	2,224	950,100	2,224

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

2025年01月
日	月	火	水	木	金	土
« 12月30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