[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 
2017-04-244570.004595.004550.004565.008033003670675500
2017-04-214515.004535.004480.004500.0010174004580916000
2017-04-204520.004550.004470.004495.007165003227280500
2017-04-194545.004595.004535.004545.006371002901972500
2017-04-184580.004600.004510.004545.004769002169574000
2017-04-174525.004580.004505.004565.004158001894572500
2017-04-144650.004650.004500.004515.0010227004689974000
2017-04-134565.004590.004510.004580.004715002148803500
2017-04-124645.004660.004535.004575.008356003819095000
2017-04-114650.004715.004635.004690.006276002936458500
2017-04-104705.004730.004655.004690.005449002554189000
2017-04-074675.004685.004575.004650.0011451005305771000
2017-04-064670.004710.004630.004650.008561003985624000
2017-04-054710.004745.004675.004700.005827002742186000
2017-04-044710.004715.004615.004640.009633004482687000
2017-04-034750.004760.004705.004735.006670003159156000
2017-03-314785.004790.004715.004725.008209003892602500
2017-03-304795.004855.004760.004785.006751003235872000
2017-03-294870.004890.004790.004850.008265003995616500
2017-03-284895.004900.004845.004890.008419004107346500
2017-03-274955.004955.004825.004840.0010040004879347500
2017-03-244950.005040.004915.004980.009772004879779500
2017-03-235040.005040.004920.004955.006812003378789000
2017-03-224980.005010.004955.004980.009033004497970500
2017-03-214935.005060.004930.005050.005657002839340500
2017-03-175000.005050.004995.005010.006743003384029500
2017-03-164975.005040.004935.005040.005875002943684500
2017-03-155060.005070.004975.005010.005309002661731000
2017-03-145060.005110.005030.005080.005846002963884000
2017-03-135050.005130.005040.005090.005689002893521000
2017-03-104990.005120.004980.005080.0017932009049118500
2017-03-094895.004925.004855.004920.007202003533705500
2017-03-084895.004900.004805.004825.009113004405402500
2017-03-074950.004960.004885.004905.007762003811693500
2017-03-064960.004990.004945.004955.005036002499511500
2017-03-034970.005000.004905.004945.009880004887293000
2017-03-024850.004980.004815.004970.0015645007715302000
2017-03-014795.004860.004765.004805.0011285005430294000
2017-02-284760.004775.004725.004740.008230003907918500
2017-02-274705.004755.004690.004735.008959004240421000
2017-02-244650.004720.004630.004720.005573002617578500
2017-02-234635.004685.004605.004680.004622002149527000
2017-02-224660.004660.004590.004630.004987002305533000
2017-02-214625.004665.004595.004665.004743002202044000
2017-02-204640.004660.004575.004605.004945002279143500
2017-02-174635.004685.004605.004680.004819002245763500
2017-02-164655.004710.004640.004665.007182003351340500
2017-02-154710.004745.004690.004695.007612003583851500
2017-02-144700.004770.004685.004695.0010106004772773000
2017-02-134705.004720.004660.004675.009377004390729500
2017-02-104635.004660.004570.004660.0011264005218167500
2017-02-094430.004590.004420.004565.0012297005582965500
2017-02-084485.004485.004425.004455.008019003566041000
2017-02-074525.004540.004475.004490.008701003912163000
2017-02-064680.004685.004525.004565.009060004149391000
2017-02-034635.004730.004600.004625.0012312005737381500
2017-02-024610.004655.004570.004590.0012789005891045500
2017-02-014745.004750.004530.004640.0020413009471905000
2017-01-314695.004730.004440.004520.00247430011292316500
2017-01-304710.004730.004640.004710.008387003942166500
2017-01-274820.004835.004665.004735.0013712006477849000
2017-01-264655.004815.004645.004815.0017248008211549000
2017-01-254595.004650.004580.004620.0013558006249609500
2017-01-244510.004540.004495.004505.0010420004700347000
2017-01-234525.004595.004510.004540.0014885006773028000
2017-01-204525.004595.004525.004560.008247003766388000
2017-01-194525.004595.004510.004550.0012445005680203000
2017-01-184465.004575.004465.004535.0013181005980105000
2017-01-174460.004510.004415.004435.0012582005606996000
2017-01-164535.004540.004425.004460.0013492006026332000
2017-01-134460.004595.004350.004530.00283340012746573500
2017-01-124620.004655.004485.004530.00282000012782765500
2017-01-114880.004885.004710.004735.0014913007116019000
2017-01-104910.004920.004740.004835.0014677007080113500
2017-01-064900.004990.004890.004940.0014060006955650000
2017-01-054900.004905.004820.004880.0013316006487892500
2017-01-044720.004900.004700.004860.0015125007294409000
2016-12-304740.004800.004695.004720.0013052006182360500
2016-12-294730.004795.004645.004675.0010237004809498000
2016-12-284655.004840.004640.004790.0011300005398442500
2016-12-274640.004665.004595.004615.007530003481379500
2016-12-264505.004705.004470.004645.0014602006771380500
2016-12-224280.004535.004275.004490.00231410010314839500
2016-12-214210.004345.004200.004280.0015615006692842500
2016-12-204140.004245.004135.004210.009232003877174000
2016-12-194115.004145.004090.004130.005994002471391500
2016-12-164130.004140.004020.004120.0014557005958206000
2016-12-154175.004180.004060.004095.0011648004785196500
2016-12-144190.004255.004090.004125.0015705006515518500
2016-12-134115.004170.004065.004160.0010485004335948000
2016-12-124010.004125.004010.004115.0017069006978259000
2016-12-093910.004075.003860.004010.00355530014099630500
2016-12-083735.003810.003680.003805.0016277006127527500
2016-12-073810.003830.003715.003720.0012629004734971000
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

   ※ 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