4902 コニカミノルタ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28671675671673257,000673
1985-12-27675684670680450,000680
1985-12-26686696685685188,000685
1985-12-25681690681683446,000683
1985-12-24681685681681165,000681
1985-12-23685692681685668,000685
1985-12-21685695685687355,000687
1985-12-20685690685686172,000686
1985-12-19693699685685198,000685
1985-12-18681688681685121,000685
1985-12-17701702690690175,000690
1985-12-16701709701701530,000701
1985-12-13714714697700661,000700
1985-12-127077146967101,254,000710
1985-12-117097116937031,289,000703
1985-12-10699707692701794,000701
1985-12-09692699691695174,000695
1985-12-07697698686687286,000687
1985-12-06704706695695512,000695
1985-12-05701710697704964,000704
1985-12-04697700695696469,000696
1985-12-03694704694695466,000695
1985-12-02708710696700311,000700
1985-11-30696699688688119,000688
1985-11-29690698686686335,000686
1985-11-28710713693700675,000700
1985-11-277097157017082,253,000708
1985-11-26700704691699579,000699
1985-11-25706706691699502,000699
1985-11-227077127007053,066,000705
1985-11-217157206956963,958,000696
1985-11-206957166957075,402,000707
1985-11-196937106926971,114,000697
1985-11-18690703689690951,000690
1985-11-1668168768068068,000680
1985-11-15678690678690223,000690
1985-11-14680680661668594,000668
1985-11-13694694685685366,000685
1985-11-12699700690698419,000698
1985-11-11700703699700516,000700
1985-11-087067096987001,205,000700
1985-11-07706714704706871,000706
1985-11-06690705690703820,000703
1985-11-05686690681690382,000690
1985-11-026886906816901,237,000690
1985-11-01710710696698934,000698
1985-10-31715720709715567,000715
1985-10-307207307207251,735,000725
1985-10-297437477277304,605,000730
1985-10-287387527307473,541,000747
1985-10-267287397187301,677,000730
1985-10-257507557337357,224,000735
1985-10-247177417157406,717,000740
1985-10-237177307137154,888,000715
1985-10-227037156997131,808,000713
1985-10-21700703696700192,000700
1985-10-19701706696700399,000700
1985-10-187107186957094,296,000709
1985-10-177057116957073,710,000707
1985-10-166917086917003,382,000700
1985-10-156977186977141,728,000680
1985-10-147147146997071,414,000673.33
1985-10-117027137027123,408,000678.10
1985-10-096897036886922,084,000659.05
1985-10-08672697672680624,000647.62
1985-10-07662680662680210,000647.62
1985-10-05661670661669123,000637.14
1985-10-04661665661661278,000629.52
1985-10-03661666660660211,000628.57
1985-10-02660667660664334,000632.38
1985-10-01651665651658255,000626.67
1985-09-30649666649655208,000623.81
1985-09-28648655648650142,000619.05
1985-09-27658660648650572,000619.05
1985-09-26680680648658713,000626.67
1985-09-25685688675682342,000649.52
1985-09-24690694685685288,000652.38
1985-09-21685689682685176,000652.38
1985-09-20681690680690303,000657.14
1985-09-19681690681689193,000656.19
1985-09-18680687680680229,000647.62
1985-09-17693694686688449,000655.24
1985-09-13688688673673385,000640.95
1985-09-12683697678689808,000656.19
1985-09-11665704663693960,000660
1985-09-10666674665665230,000633.33
1985-09-09671676663663266,000631.43
1985-09-07665675660661123,000629.52
1985-09-06685685665665250,000633.33
1985-09-05675679675676279,000643.81
1985-09-04676684675675536,000642.86
1985-09-03676690676680387,000647.62
1985-09-02680692673675557,000642.86
1985-08-31667680665672132,000640
1985-08-30671673661667869,000635.24
1985-08-29671678671673126,000640.95
1985-08-286766806656712,404,000639.05
1985-08-276906906706862,996,000653.33
1985-08-26699700685685465,000652.38
1985-08-24687700685699114,000665.71
1985-08-23688697680697303,000663.81
1985-08-22706706693698469,000664.76
1985-08-21687700681696647,000662.86
1985-08-20686687678685386,000652.38
1985-08-19685685676676165,000643.81
1985-08-17677677673675197,000642.86
1985-08-16679680671673190,000640.95
1985-08-15680688670670536,000638.10
1985-08-14674685670675427,000642.86
1985-08-13669670665670128,000638.10
1985-08-12665670665668102,000636.19
1985-08-09661667661664125,000632.38
1985-08-08664673660660477,000628.57
1985-08-07659670659661355,000629.52
1985-08-06657680655679221,000646.67
1985-08-0566067065565756,000625.71
1985-08-03655665650650100,000619.05
1985-08-02665674650650210,000619.05
1985-08-01652680650674595,000641.91
1985-07-31645662640640625,000609.52
1985-07-30647650641642479,000611.43
1985-07-29655660642657413,000625.71
1985-07-27654666654665288,000633.33
1985-07-26651651642644813,000613.33
1985-07-25670670652652393,000620.95
1985-07-24669679669674208,000641.91
1985-07-23680680666667172,000635.24
1985-07-22685690680680158,000647.62
1985-07-20681687679685105,000652.38
1985-07-19700700688697570,000663.81
1985-07-18700710691708603,000674.29
1985-07-17675695675690861,000657.14
1985-07-16660674660665538,000633.33
1985-07-15662668640662519,000630.48
1985-07-12672680670670443,000638.10
1985-07-11693699671682423,000649.52
1985-07-10697700689689345,000656.19
1985-07-09713713700701632,000667.62
1985-07-08710719710715732,000680.95
1985-07-06720722711713840,000679.05
1985-07-057247307187202,234,000685.71
1985-07-047257297167251,533,000690.48
1985-07-037187377157274,999,000692.38
1985-07-027207247097191,398,000684.76
1985-07-017187297097201,190,000685.71
1985-06-297337347217253,733,000690.48
1985-06-2871573571372813,199,999693.33
1985-06-277057156907105,130,000676.19
1985-06-266687056686982,303,000664.76
1985-06-25669669663665650,000633.33
1985-06-24662670660665794,000633.33
1985-06-22664667660660497,000628.57
1985-06-21662670662667575,000635.24
1985-06-20670679662663409,000631.43
1985-06-19693693670685690,000652.38
1985-06-18689695681685319,000652.38
1985-06-17702704685695393,000661.91
1985-06-157067096986991,498,000665.71
1985-06-146967206907163,630,000681.91
1985-06-137057096906971,029,000663.81
1985-06-127107187017103,608,000676.19
1985-06-116657006656991,468,000665.71
1985-06-10665679658670802,000638.10
1985-06-07675675663675652,000642.86
1985-06-06680680655665512,000633.33
1985-06-05675685675681523,000648.57
1985-06-04675687675676693,000643.81
1985-06-037007006756801,318,000647.62
1985-06-017117147007001,674,000666.67
1985-05-316987196967104,408,000676.19
1985-05-30687694687693685,000660
1985-05-296916956856861,300,000653.33
1985-05-28697700687687358,000654.29
1985-05-27695698687697995,000663.81
1985-05-25681681676680256,000647.62
1985-05-24680682678678495,000645.71
1985-05-23674683673680899,000647.62
1985-05-22670675670675685,000642.86
1985-05-21669673667670433,000638.10
1985-05-20655671655670300,000638.10
1985-05-18646670646665221,000633.33
1985-05-17640649636644202,000613.33
1985-05-16645650635641291,000610.48
1985-05-15666669650650437,000619.05
1985-05-14672672666666269,000634.29
1985-05-13676690671674336,000641.91
1985-05-10668675663675668,000642.86
1985-05-09670670662670300,000638.10
1985-05-08665670663663176,000631.43
1985-05-0767267566866873,000636.19
1985-05-04670672670670131,000638.10
1985-05-02670672670670140,000638.10
1985-05-01673679670672299,000640
1985-04-30674680672675209,000642.86
1985-04-27677694677684533,000651.43
1985-04-26670678670676430,000643.81
1985-04-25660660650660143,000628.57
1985-04-2464964964064956,000618.10
1985-04-23633649633639134,000608.57
1985-04-22653660643643163,000612.38
1985-04-20660660641650122,000619.05
1985-04-19630650628643106,000612.38
1985-04-18629635625630209,000600
1985-04-17625632625630301,000600
1985-04-16648648640640401,000609.52
1985-04-15648652648648284,000617.14
1985-04-12665665656658340,000626.67
1985-04-11665670665665235,000633.33
1985-04-10670671667670272,000638.10
1985-04-09670674670670113,000638.10
1985-04-08666675666671189,000639.05
1985-04-0667067066566669,000634.29
1985-04-05665672665670286,000638.10
1985-04-04670672670670336,000638.10
1985-04-03670679670670236,000638.10
1985-04-02675682675675145,000642.86
1985-04-01677685677678118,000645.71
1985-03-30676685675675164,000642.86
1985-03-29695695678678388,000645.71
1985-03-286857076757051,094,000671.43
1985-03-27695696681681770,000648.57
1985-03-26690697686686462,000653.33
1985-03-25680680675680234,000647.62
1985-03-23675675669674793,000641.91
1985-03-226706736686701,189,000638.10
1985-03-20669675668675518,000642.86
1985-03-19671672666666306,000634.29
1985-03-18666675666675241,000642.86
1985-03-16661669661667232,000635.24
1985-03-15660670660670437,000638.10
1985-03-14675676655660418,000628.57
1985-03-13675680675676315,000643.81
1985-03-12675680675675153,000642.86
1985-03-11675678675675180,000642.86
1985-03-08678684678678194,000645.71
1985-03-07681685680680378,000647.62
1985-03-06680686680685282,000652.38
1985-03-05691693685685434,000652.38
1985-03-04694695690691337,000658.10
1985-03-02690695690691411,000658.10
1985-03-01700702690690525,000657.14
1985-02-28700705696702542,000668.57
1985-02-27701711701702685,000668.57
1985-02-267007207007051,387,000671.43
1985-02-25700700696696210,000662.86
1985-02-23700701698698236,000664.76
1985-02-22705707698703454,000669.52
1985-02-21710715705707516,000673.33
1985-02-20705719702713593,000679.05
1985-02-19706712702712456,000678.10
1985-02-18705717702705569,000671.43
1985-02-16713717695695353,000661.91
1985-02-15710723706718947,000683.81
1985-02-14700708700705866,000671.43
1985-02-13694704694696640,000662.86
1985-02-12700700691694951,000660.95
1985-02-08705711705707998,000673.33
1985-02-07710722710715850,000680.95
1985-02-067107337107101,670,000676.19
1985-02-057017207017201,237,000685.71
1985-02-04715720700700682,000666.67
1985-02-02721723718718921,000683.81
1985-02-017447457207233,600,000688.57
1985-01-317487537387386,580,000702.86
1985-01-3072574872574811,425,999712.38
1985-01-297277287107154,662,000680.95
1985-01-287237367207287,744,000693.33
1985-01-267057277037206,541,000685.71
1985-01-2570071369871010,886,999676.19
1985-01-24670670662670818,000638.10
1985-01-236756846606601,778,000628.57
1985-01-226936976756751,914,000642.86
1985-01-21680684674683927,000650.48
1985-01-19676685673678954,000645.71
1985-01-186957006706701,516,000638.10
1985-01-176957126866864,997,000653.33
1985-01-167077216986989,609,000664.76
1985-01-146797106717097,841,000675.24
1985-01-116806906676707,304,000638.10
1985-01-1067569565868012,672,999647.62
1985-01-096286386246353,534,000604.76
1985-01-08607614606611807,000581.91
1985-01-07608608605605292,000576.19
1985-01-05606609602609742,000580
1985-01-04602605601605257,000576.19

分割・併合履歴 : [1985-10-16]1株→1.05株