[9766 東証1部] コナミホールディングス 日足 時系列データ

[9766 東証1部] コナミホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-063870.003885.003800.003815.0010144003877944500
2016-12-053830.003835.003750.003800.0011085004208133500
2016-12-023860.003935.003835.003845.0015849006136622000
2016-12-013930.003955.003845.003855.0017256006732167000
2016-11-303870.003880.003835.003870.0012611004869857500
2016-11-293890.003900.003845.003850.0012246004732209500
2016-11-283840.003945.003835.003905.0011356004432480000
2016-11-253915.003925.003820.003835.0012724004894543000
2016-11-243950.003955.003880.003905.0014687005742509500
2016-11-223805.003945.003775.003925.0020864008107272500
2016-11-213965.003980.003785.003790.00306990011763102500
2016-11-184230.004230.003870.003895.00389790015373196000
2016-11-174245.004260.004175.004185.0017612007404202500
2016-11-164285.004310.004240.004270.009442004032731000
2016-11-154200.004255.004175.004255.006766002855370000
2016-11-144070.004280.004065.004255.0011457004832217500
2016-11-114335.004335.004030.004065.0018358007581612000
2016-11-104240.004295.004185.004280.009571004073109000
2016-11-094340.004380.004040.004100.0022781009480755000
2016-11-084385.004390.004270.004315.0010617004584520000
2016-11-074330.004390.004305.004385.0011028004808723500
2016-11-044225.004310.004210.004310.0011133004755196000
2016-11-024200.004290.004190.004265.0010176004322084500
2016-11-014160.004175.004120.004155.008647003588577500
2016-10-314270.004325.004120.004145.009906004150820000
2016-10-284165.004310.004145.004300.0015283006483008500
2016-10-274105.004200.004075.004195.009854004096317500
2016-10-264210.004235.004140.004175.009172003835176000
2016-10-254195.004200.004155.004180.006062002530741500
2016-10-244115.004185.004085.004165.005777002402882000
2016-10-214130.004140.004055.004080.007191002937839500
2016-10-204120.004165.004095.004145.008522003521221000
2016-10-194030.004130.004030.004125.006612002715869000
2016-10-184050.004070.004010.004060.008009003241440000
2016-10-174065.004080.003940.003990.0010144004053399000
2016-10-144135.004155.004035.004065.0017528007181242500
2016-10-134020.004105.004010.004095.009208003755344000
2016-10-124030.004040.003990.003990.006485002599227500
2016-10-114050.004080.004025.004055.007070002868703500
2016-10-074040.004060.003985.004040.006419002588682000
2016-10-064065.004065.004000.004040.005215002104377000
2016-10-054035.004045.003990.004025.007108002858955500
2016-10-044050.004085.003975.004040.007612003068687000
2016-10-033950.004085.003935.004035.0010542004242275000
2016-09-303895.003935.003865.003895.0010158003954262500
2016-09-293865.003965.003835.003895.009408003674595000
2016-09-283760.003860.003735.003855.008347003189148000
2016-09-273695.003800.003680.003790.009303003493753500
2016-09-263750.003760.003700.003715.009687003611435000
2016-09-233755.003820.003710.003795.0011089004188788000
2016-09-213830.003850.003775.003800.0014507005525917000
2016-09-203800.003865.003760.003825.007721002952429000
2016-09-163825.003825.003770.003790.009427003573341000
2016-09-153810.003845.003795.003820.007678002929972000
2016-09-143765.003880.003765.003825.008435003235770000
2016-09-133800.003855.003790.003820.007636002914789000
2016-09-123825.003925.003820.003845.0011394004396984000
2016-09-093855.003880.003790.003800.0013605005212931000
2016-09-083805.003855.003795.003840.009134003493791000
2016-09-073695.003850.003680.003835.0013319005070575500
2016-09-063625.003765.003625.003745.009822003653490500
2016-09-053700.003715.003595.003610.007700002793939000
2016-09-023700.003740.003685.003715.009326003465633000
2016-09-013655.003685.003610.003680.008322003041235500
2016-08-313670.003680.003625.003655.005706002085211500
2016-08-303660.003670.003620.003660.005877002147365500
2016-08-293680.003710.003615.003660.007977002917087000
2016-08-263665.003685.003595.003655.0011186004080096500
2016-08-253680.003695.003635.003650.0010714003917416500
2016-08-243650.003690.003635.003680.006946002547220500
2016-08-233630.003720.003625.003655.007023002574004000
2016-08-223670.003680.003605.003655.008464003081532000
2016-08-193610.003675.003570.003655.0011061004011335000
2016-08-183680.003695.003625.003650.008881003248041500
2016-08-173685.003730.003650.003715.008257003059868500
2016-08-163870.003885.003725.003725.0012484004693477500
2016-08-153960.003990.003850.003860.007984003102155500
2016-08-124000.004000.003905.003985.0011863004713700500
2016-08-103820.003925.003815.003905.007384002870749500
2016-08-093800.003905.003780.003895.0015158005847100000
2016-08-083805.003810.003710.003720.008255003091564000
2016-08-053810.003880.003750.003795.008193003115350000
2016-08-043890.003900.003775.003810.0010859004140676500
2016-08-033905.003970.003840.003855.0013044005082384000
2016-08-023995.004055.003925.004015.0012732005081663000
2016-08-013855.004030.003800.004000.0014054005526286500
2016-07-293815.003990.003800.003990.0012756004994229500
2016-07-283995.004050.003885.003885.0010006003924302000
2016-07-274115.004195.004055.004065.009102003720795500
2016-07-264065.004120.004000.004065.009491003851625500
2016-07-254110.004135.004045.004070.008491003466450500
2016-07-224220.004250.004110.004125.0012523005202681000
2016-07-214325.004325.004200.004250.0011582004925262500
2016-07-204315.004375.004200.004310.0011362004873825000
2016-07-194105.004380.004025.004380.0015495006596908500
2016-07-154430.004460.004080.004100.0022790009557213500
2016-07-144415.004520.004305.004485.0018661008292034000
2016-07-134385.004490.004335.004375.0013537005933669000
2016-07-124345.004385.004260.004300.0012669005456529000
2016-07-114250.004340.004220.004270.0010901004667359000
2016-07-084100.004140.004035.004050.0011417004655288000
2016-07-074135.004175.004055.004080.008378003432752000
2016-07-064025.004105.003970.004095.009230003744907000
2016-07-054000.004065.003915.004045.008175003275388500
2016-07-044035.004120.004020.004065.006259002552230500
2016-07-013955.004095.003935.004085.009471003840967500
2016-06-303970.003995.003895.003895.0012011004704730000
2016-06-293850.003945.003800.003930.0012101004724778000
2016-06-283715.003810.003690.003755.0012769004799540500
2016-06-273840.003920.003775.003785.0014929005730278000
2016-06-243955.004085.003690.003775.0020248007799712500
2016-06-233955.003970.003860.003905.0010221003988834000
2016-06-223935.003990.003910.003945.0010833004280818000
2016-06-213910.003965.003880.003960.007087002790838500
2016-06-203920.003960.003900.003930.009380003684198500
2016-06-173955.003955.003850.003865.0014279005538484500
2016-06-164000.004050.003925.003930.0011829004698930000
2016-06-153955.004010.003955.003985.0010462004167602000
2016-06-143915.003965.003855.003935.0013454005274389500
2016-06-134045.004050.003945.003970.007152002847028500
2016-06-104080.004135.004070.004085.0016133006592801500
2016-06-094010.004085.004005.004070.009160003713721000
2016-06-083995.004065.003970.004045.008705003504878000
2016-06-074005.004045.003920.003960.0014168005618014000
2016-06-063870.004010.003835.004000.0012773005053066000
2016-06-033955.003975.003840.003940.0020936008204282000
2016-06-024155.004200.004030.004050.0018024007347392000
2016-06-014190.004220.004145.004175.0010376004336860000
2016-05-314225.004250.004135.004200.0018003007554309000
2016-05-304200.004310.004200.004270.0016784007141082000
2016-05-273965.004180.003965.004170.0020711008535737500
2016-05-263980.003990.003910.003930.006769002663736500
2016-05-253970.003995.003935.003945.008507003369774500
2016-05-243875.003930.003850.003915.009722003789702500
2016-05-233855.003910.003835.003895.0011024004275499500
2016-05-203820.003940.003760.003855.0016779006436659500
2016-05-193715.003800.003715.003795.0010336003896013000
2016-05-183590.003695.003590.003675.0012919004728469000
2016-05-173495.003590.003495.003590.009206003272789500
2016-05-163505.003575.003490.003500.007065002489975000
2016-05-133470.003515.003435.003480.0011014003830142000
2016-05-123420.003480.003400.003455.008294002858097000
2016-05-113410.003550.003410.003490.0011235003921120000
2016-05-103485.003580.003315.003480.0028377009815784500
2016-05-093475.003500.003440.003470.005844002025681500
2016-05-063460.003520.003410.003440.0014535005032333500
2016-05-023345.003485.003335.003475.0014415004929719000
2016-04-283550.003560.003435.003435.0014245004960515000
2016-04-273545.003585.003530.003570.0010028003575895000
2016-04-263520.003560.003470.003520.008383002948182500
2016-04-253540.003545.003485.003510.009366003289968500
2016-04-223500.003560.003445.003510.0015685005480418500
2016-04-213530.003590.003495.003565.0019823007041989000
2016-04-203765.003770.003460.003520.00307770010974515500
2016-04-193795.003855.003685.003750.0019911007518100500
2016-04-183695.003775.003645.003740.0020134007509296500
2016-04-153570.003730.003555.003725.0017898006593188500
2016-04-143550.003580.003525.003575.009797003484896000
2016-04-133485.003545.003470.003515.0010088003531731000
2016-04-123465.003495.003425.003460.008302002870882500
2016-04-113430.003470.003405.003460.007407002546770000
2016-04-083370.003480.003360.003440.0011439003909124000
2016-04-073360.003400.003340.003395.0010719003621650000
2016-04-063300.003330.003275.003320.008786002905259000
2016-04-053375.003400.003285.003300.0013043004333936500
2016-04-043325.003410.003300.003370.0013533004551595000
2016-04-013295.003385.003255.003335.0018421006152873000
2016-03-313310.003370.003275.003330.0014581004854786500
2016-03-303295.003350.003285.003305.009681003208118000
2016-03-293220.003290.003205.003285.0016339005299282000
2016-03-283120.003150.003085.003130.009021002820332000
2016-03-253090.003130.003035.003070.007472002294635500
2016-03-243010.003090.002999.003065.008937002736465300
2016-03-233030.003045.003000.003005.008346002517549500
2016-03-223005.003075.002991.003065.007838002380898000
2016-03-182974.002987.002941.002979.005696001692096900
2016-03-173020.003045.002981.003000.007322002205081400
2016-03-163000.003055.002997.003010.008862002675498200
2016-03-152997.003035.002991.003010.005363001616159700
2016-03-142982.003015.002954.003005.008318002494108900
2016-03-112898.002964.002898.002944.0016898004922212300
2016-03-102903.002959.002883.002947.006689001965566400
2016-03-092887.002895.002801.002867.0012254003508655300
2016-03-082887.002897.002841.002888.009412002705623900
2016-03-072927.002929.002853.002924.0013535003935234300
2016-03-042818.002880.002810.002877.007112002030176700
2016-03-032793.002836.002783.002830.008389002360716300
2016-03-022840.002845.002790.002822.007044001989967700
2016-03-012722.002763.002720.002758.009754002677936800
2016-02-292771.002799.002699.002739.0015374004240300100
2016-02-262920.002943.002783.002787.0012906003656239300
2016-02-252864.002925.002850.002899.0010162002935115600
2016-02-242809.002864.002781.002843.008266002342913400
2016-02-232851.002875.002802.002820.0010114002859640600
2016-02-222739.002849.002722.002844.008540002412085500
2016-02-192726.002768.002702.002756.009526002611346700
2016-02-182720.002784.002680.002756.0016843004640725700
2016-02-172720.002753.002664.002718.0015715004263824600
2016-02-162683.002793.002669.002742.0012345003387326300
2016-02-152627.002767.002616.002746.0012939003496715700
2016-02-122596.002616.002479.002561.0033350008514581500
2016-02-102665.002690.002544.002609.0026536006911116200
2016-02-092701.002701.002603.002636.0013050003449053100
2016-02-082724.002825.002695.002811.008473002349175300
2016-02-052719.002755.002687.002744.008866002414248000
2016-02-042834.002848.002744.002769.0011769003263129200
2016-02-032835.002870.002785.002833.0011228003176624600
2016-02-022770.002900.002768.002889.0016097004603158000
2016-02-012716.002795.002624.002787.0019535005376667500
2016-01-292802.002816.002559.002766.00385670010468768300
2016-01-282670.002748.002651.002737.0010859002955107000
2016-01-272621.002703.002621.002664.0013482003585666900
2016-01-262554.002615.002541.002601.0015626004048130900
2016-01-252617.002622.002569.002602.009649002510093900
2016-01-222588.002608.002540.002600.0010981002834282500
2016-01-212581.002621.002499.002504.0011398002923559200
2016-01-202682.002694.002534.002541.0022001005688372500
2016-01-192522.002657.002516.002642.0023379006117120300
2016-01-182621.002653.002591.002639.0015491004064195700
2016-01-152734.002757.002677.002697.0016829004556802500
2016-01-142728.002752.002682.002723.0019685005337879600
2016-01-132769.002851.002755.002843.0016361004627135800
2016-01-122771.002779.002718.002726.0018157004977020900
2016-01-082790.002874.002790.002837.0015977004510524900
2016-01-072836.002871.002800.002831.0012009003405635800
2016-01-062835.002884.002807.002826.0011200003172057500
2016-01-052813.002880.002803.002846.0017729005047970600
2016-01-042840.002871.002780.002796.0011242003158923600
2015-12-302866.002890.002847.002888.004352001251769900
2015-12-292832.002873.002820.002871.007086002024645600
2015-12-282813.002842.002790.002839.006687001889558000
2015-12-252804.002812.002765.002776.005645001569724900
2015-12-242917.002917.002789.002791.0012832003621814800
2015-12-222933.002957.002921.002930.006742001977989400
2015-12-213005.003040.002926.002945.0011632003432731700
2015-12-183030.003150.003010.003030.0016502005035346500
2015-12-173025.003045.002999.003030.0013363004046109600
2015-12-162933.002994.002846.002990.0019216005659475200
2015-12-152967.003015.002940.002940.0014924004435653700
2015-12-142889.002940.002878.002917.009679002819715400
2015-12-112915.002994.002915.002953.0018764005510452700
2015-12-102965.003025.002925.002930.009642002841897000
2015-12-092951.002980.002932.002946.007189002121601800
2015-12-082922.002965.002920.002954.007015002067714200
2015-12-072999.003005.002943.002948.007216002135420600
2015-12-042976.002997.002954.002976.0018535005523090600
2015-12-032924.002988.002919.002976.0010793003191933900
2015-12-022882.002919.002874.002899.008674002514463900
2015-12-012920.002944.002901.002918.008089002357270800
2015-11-302930.002947.002859.002881.0014180004085591800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog