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
1985-12-28	671	675	671	673	257,000	673
1985-12-27	675	684	670	680	450,000	680
1985-12-26	686	696	685	685	188,000	685
1985-12-25	681	690	681	683	446,000	683
1985-12-24	681	685	681	681	165,000	681
1985-12-23	685	692	681	685	668,000	685
1985-12-21	685	695	685	687	355,000	687
1985-12-20	685	690	685	686	172,000	686
1985-12-19	693	699	685	685	198,000	685
1985-12-18	681	688	681	685	121,000	685
1985-12-17	701	702	690	690	175,000	690
1985-12-16	701	709	701	701	530,000	701
1985-12-13	714	714	697	700	661,000	700
1985-12-12	707	714	696	710	1,254,000	710
1985-12-11	709	711	693	703	1,289,000	703
1985-12-10	699	707	692	701	794,000	701
1985-12-09	692	699	691	695	174,000	695
1985-12-07	697	698	686	687	286,000	687
1985-12-06	704	706	695	695	512,000	695
1985-12-05	701	710	697	704	964,000	704
1985-12-04	697	700	695	696	469,000	696
1985-12-03	694	704	694	695	466,000	695
1985-12-02	708	710	696	700	311,000	700
1985-11-30	696	699	688	688	119,000	688
1985-11-29	690	698	686	686	335,000	686
1985-11-28	710	713	693	700	675,000	700
1985-11-27	709	715	701	708	2,253,000	708
1985-11-26	700	704	691	699	579,000	699
1985-11-25	706	706	691	699	502,000	699
1985-11-22	707	712	700	705	3,066,000	705
1985-11-21	715	720	695	696	3,958,000	696
1985-11-20	695	716	695	707	5,402,000	707
1985-11-19	693	710	692	697	1,114,000	697
1985-11-18	690	703	689	690	951,000	690
1985-11-16	681	687	680	680	68,000	680
1985-11-15	678	690	678	690	223,000	690
1985-11-14	680	680	661	668	594,000	668
1985-11-13	694	694	685	685	366,000	685
1985-11-12	699	700	690	698	419,000	698
1985-11-11	700	703	699	700	516,000	700
1985-11-08	706	709	698	700	1,205,000	700
1985-11-07	706	714	704	706	871,000	706
1985-11-06	690	705	690	703	820,000	703
1985-11-05	686	690	681	690	382,000	690
1985-11-02	688	690	681	690	1,237,000	690
1985-11-01	710	710	696	698	934,000	698
1985-10-31	715	720	709	715	567,000	715
1985-10-30	720	730	720	725	1,735,000	725
1985-10-29	743	747	727	730	4,605,000	730
1985-10-28	738	752	730	747	3,541,000	747
1985-10-26	728	739	718	730	1,677,000	730
1985-10-25	750	755	733	735	7,224,000	735
1985-10-24	717	741	715	740	6,717,000	740
1985-10-23	717	730	713	715	4,888,000	715
1985-10-22	703	715	699	713	1,808,000	713
1985-10-21	700	703	696	700	192,000	700
1985-10-19	701	706	696	700	399,000	700
1985-10-18	710	718	695	709	4,296,000	709
1985-10-17	705	711	695	707	3,710,000	707
1985-10-16	691	708	691	700	3,382,000	700
1985-10-15	697	718	697	714	1,728,000	680
1985-10-14	714	714	699	707	1,414,000	673.33
1985-10-11	702	713	702	712	3,408,000	678.10
1985-10-09	689	703	688	692	2,084,000	659.05
1985-10-08	672	697	672	680	624,000	647.62
1985-10-07	662	680	662	680	210,000	647.62
1985-10-05	661	670	661	669	123,000	637.14
1985-10-04	661	665	661	661	278,000	629.52
1985-10-03	661	666	660	660	211,000	628.57
1985-10-02	660	667	660	664	334,000	632.38
1985-10-01	651	665	651	658	255,000	626.67
1985-09-30	649	666	649	655	208,000	623.81
1985-09-28	648	655	648	650	142,000	619.05
1985-09-27	658	660	648	650	572,000	619.05
1985-09-26	680	680	648	658	713,000	626.67
1985-09-25	685	688	675	682	342,000	649.52
1985-09-24	690	694	685	685	288,000	652.38
1985-09-21	685	689	682	685	176,000	652.38
1985-09-20	681	690	680	690	303,000	657.14
1985-09-19	681	690	681	689	193,000	656.19
1985-09-18	680	687	680	680	229,000	647.62
1985-09-17	693	694	686	688	449,000	655.24
1985-09-13	688	688	673	673	385,000	640.95
1985-09-12	683	697	678	689	808,000	656.19
1985-09-11	665	704	663	693	960,000	660
1985-09-10	666	674	665	665	230,000	633.33
1985-09-09	671	676	663	663	266,000	631.43
1985-09-07	665	675	660	661	123,000	629.52
1985-09-06	685	685	665	665	250,000	633.33
1985-09-05	675	679	675	676	279,000	643.81
1985-09-04	676	684	675	675	536,000	642.86
1985-09-03	676	690	676	680	387,000	647.62
1985-09-02	680	692	673	675	557,000	642.86
1985-08-31	667	680	665	672	132,000	640
1985-08-30	671	673	661	667	869,000	635.24
1985-08-29	671	678	671	673	126,000	640.95
1985-08-28	676	680	665	671	2,404,000	639.05
1985-08-27	690	690	670	686	2,996,000	653.33
1985-08-26	699	700	685	685	465,000	652.38
1985-08-24	687	700	685	699	114,000	665.71
1985-08-23	688	697	680	697	303,000	663.81
1985-08-22	706	706	693	698	469,000	664.76
1985-08-21	687	700	681	696	647,000	662.86
1985-08-20	686	687	678	685	386,000	652.38
1985-08-19	685	685	676	676	165,000	643.81
1985-08-17	677	677	673	675	197,000	642.86
1985-08-16	679	680	671	673	190,000	640.95
1985-08-15	680	688	670	670	536,000	638.10
1985-08-14	674	685	670	675	427,000	642.86
1985-08-13	669	670	665	670	128,000	638.10
1985-08-12	665	670	665	668	102,000	636.19
1985-08-09	661	667	661	664	125,000	632.38
1985-08-08	664	673	660	660	477,000	628.57
1985-08-07	659	670	659	661	355,000	629.52
1985-08-06	657	680	655	679	221,000	646.67
1985-08-05	660	670	655	657	56,000	625.71
1985-08-03	655	665	650	650	100,000	619.05
1985-08-02	665	674	650	650	210,000	619.05
1985-08-01	652	680	650	674	595,000	641.91
1985-07-31	645	662	640	640	625,000	609.52
1985-07-30	647	650	641	642	479,000	611.43
1985-07-29	655	660	642	657	413,000	625.71
1985-07-27	654	666	654	665	288,000	633.33
1985-07-26	651	651	642	644	813,000	613.33
1985-07-25	670	670	652	652	393,000	620.95
1985-07-24	669	679	669	674	208,000	641.91
1985-07-23	680	680	666	667	172,000	635.24
1985-07-22	685	690	680	680	158,000	647.62
1985-07-20	681	687	679	685	105,000	652.38
1985-07-19	700	700	688	697	570,000	663.81
1985-07-18	700	710	691	708	603,000	674.29
1985-07-17	675	695	675	690	861,000	657.14
1985-07-16	660	674	660	665	538,000	633.33
1985-07-15	662	668	640	662	519,000	630.48
1985-07-12	672	680	670	670	443,000	638.10
1985-07-11	693	699	671	682	423,000	649.52
1985-07-10	697	700	689	689	345,000	656.19
1985-07-09	713	713	700	701	632,000	667.62
1985-07-08	710	719	710	715	732,000	680.95
1985-07-06	720	722	711	713	840,000	679.05
1985-07-05	724	730	718	720	2,234,000	685.71
1985-07-04	725	729	716	725	1,533,000	690.48
1985-07-03	718	737	715	727	4,999,000	692.38
1985-07-02	720	724	709	719	1,398,000	684.76
1985-07-01	718	729	709	720	1,190,000	685.71
1985-06-29	733	734	721	725	3,733,000	690.48
1985-06-28	715	735	713	728	13,199,999	693.33
1985-06-27	705	715	690	710	5,130,000	676.19
1985-06-26	668	705	668	698	2,303,000	664.76
1985-06-25	669	669	663	665	650,000	633.33
1985-06-24	662	670	660	665	794,000	633.33
1985-06-22	664	667	660	660	497,000	628.57
1985-06-21	662	670	662	667	575,000	635.24
1985-06-20	670	679	662	663	409,000	631.43
1985-06-19	693	693	670	685	690,000	652.38
1985-06-18	689	695	681	685	319,000	652.38
1985-06-17	702	704	685	695	393,000	661.91
1985-06-15	706	709	698	699	1,498,000	665.71
1985-06-14	696	720	690	716	3,630,000	681.91
1985-06-13	705	709	690	697	1,029,000	663.81
1985-06-12	710	718	701	710	3,608,000	676.19
1985-06-11	665	700	665	699	1,468,000	665.71
1985-06-10	665	679	658	670	802,000	638.10
1985-06-07	675	675	663	675	652,000	642.86
1985-06-06	680	680	655	665	512,000	633.33
1985-06-05	675	685	675	681	523,000	648.57
1985-06-04	675	687	675	676	693,000	643.81
1985-06-03	700	700	675	680	1,318,000	647.62
1985-06-01	711	714	700	700	1,674,000	666.67
1985-05-31	698	719	696	710	4,408,000	676.19
1985-05-30	687	694	687	693	685,000	660
1985-05-29	691	695	685	686	1,300,000	653.33
1985-05-28	697	700	687	687	358,000	654.29
1985-05-27	695	698	687	697	995,000	663.81
1985-05-25	681	681	676	680	256,000	647.62
1985-05-24	680	682	678	678	495,000	645.71
1985-05-23	674	683	673	680	899,000	647.62
1985-05-22	670	675	670	675	685,000	642.86
1985-05-21	669	673	667	670	433,000	638.10
1985-05-20	655	671	655	670	300,000	638.10
1985-05-18	646	670	646	665	221,000	633.33
1985-05-17	640	649	636	644	202,000	613.33
1985-05-16	645	650	635	641	291,000	610.48
1985-05-15	666	669	650	650	437,000	619.05
1985-05-14	672	672	666	666	269,000	634.29
1985-05-13	676	690	671	674	336,000	641.91
1985-05-10	668	675	663	675	668,000	642.86
1985-05-09	670	670	662	670	300,000	638.10
1985-05-08	665	670	663	663	176,000	631.43
1985-05-07	672	675	668	668	73,000	636.19
1985-05-04	670	672	670	670	131,000	638.10
1985-05-02	670	672	670	670	140,000	638.10
1985-05-01	673	679	670	672	299,000	640
1985-04-30	674	680	672	675	209,000	642.86
1985-04-27	677	694	677	684	533,000	651.43
1985-04-26	670	678	670	676	430,000	643.81
1985-04-25	660	660	650	660	143,000	628.57
1985-04-24	649	649	640	649	56,000	618.10
1985-04-23	633	649	633	639	134,000	608.57
1985-04-22	653	660	643	643	163,000	612.38
1985-04-20	660	660	641	650	122,000	619.05
1985-04-19	630	650	628	643	106,000	612.38
1985-04-18	629	635	625	630	209,000	600
1985-04-17	625	632	625	630	301,000	600
1985-04-16	648	648	640	640	401,000	609.52
1985-04-15	648	652	648	648	284,000	617.14
1985-04-12	665	665	656	658	340,000	626.67
1985-04-11	665	670	665	665	235,000	633.33
1985-04-10	670	671	667	670	272,000	638.10
1985-04-09	670	674	670	670	113,000	638.10
1985-04-08	666	675	666	671	189,000	639.05
1985-04-06	670	670	665	666	69,000	634.29
1985-04-05	665	672	665	670	286,000	638.10
1985-04-04	670	672	670	670	336,000	638.10
1985-04-03	670	679	670	670	236,000	638.10
1985-04-02	675	682	675	675	145,000	642.86
1985-04-01	677	685	677	678	118,000	645.71
1985-03-30	676	685	675	675	164,000	642.86
1985-03-29	695	695	678	678	388,000	645.71
1985-03-28	685	707	675	705	1,094,000	671.43
1985-03-27	695	696	681	681	770,000	648.57
1985-03-26	690	697	686	686	462,000	653.33
1985-03-25	680	680	675	680	234,000	647.62
1985-03-23	675	675	669	674	793,000	641.91
1985-03-22	670	673	668	670	1,189,000	638.10
1985-03-20	669	675	668	675	518,000	642.86
1985-03-19	671	672	666	666	306,000	634.29
1985-03-18	666	675	666	675	241,000	642.86
1985-03-16	661	669	661	667	232,000	635.24
1985-03-15	660	670	660	670	437,000	638.10
1985-03-14	675	676	655	660	418,000	628.57
1985-03-13	675	680	675	676	315,000	643.81
1985-03-12	675	680	675	675	153,000	642.86
1985-03-11	675	678	675	675	180,000	642.86
1985-03-08	678	684	678	678	194,000	645.71
1985-03-07	681	685	680	680	378,000	647.62
1985-03-06	680	686	680	685	282,000	652.38
1985-03-05	691	693	685	685	434,000	652.38
1985-03-04	694	695	690	691	337,000	658.10
1985-03-02	690	695	690	691	411,000	658.10
1985-03-01	700	702	690	690	525,000	657.14
1985-02-28	700	705	696	702	542,000	668.57
1985-02-27	701	711	701	702	685,000	668.57
1985-02-26	700	720	700	705	1,387,000	671.43
1985-02-25	700	700	696	696	210,000	662.86
1985-02-23	700	701	698	698	236,000	664.76
1985-02-22	705	707	698	703	454,000	669.52
1985-02-21	710	715	705	707	516,000	673.33
1985-02-20	705	719	702	713	593,000	679.05
1985-02-19	706	712	702	712	456,000	678.10
1985-02-18	705	717	702	705	569,000	671.43
1985-02-16	713	717	695	695	353,000	661.91
1985-02-15	710	723	706	718	947,000	683.81
1985-02-14	700	708	700	705	866,000	671.43
1985-02-13	694	704	694	696	640,000	662.86
1985-02-12	700	700	691	694	951,000	660.95
1985-02-08	705	711	705	707	998,000	673.33
1985-02-07	710	722	710	715	850,000	680.95
1985-02-06	710	733	710	710	1,670,000	676.19
1985-02-05	701	720	701	720	1,237,000	685.71
1985-02-04	715	720	700	700	682,000	666.67
1985-02-02	721	723	718	718	921,000	683.81
1985-02-01	744	745	720	723	3,600,000	688.57
1985-01-31	748	753	738	738	6,580,000	702.86
1985-01-30	725	748	725	748	11,425,999	712.38
1985-01-29	727	728	710	715	4,662,000	680.95
1985-01-28	723	736	720	728	7,744,000	693.33
1985-01-26	705	727	703	720	6,541,000	685.71
1985-01-25	700	713	698	710	10,886,999	676.19
1985-01-24	670	670	662	670	818,000	638.10
1985-01-23	675	684	660	660	1,778,000	628.57
1985-01-22	693	697	675	675	1,914,000	642.86
1985-01-21	680	684	674	683	927,000	650.48
1985-01-19	676	685	673	678	954,000	645.71
1985-01-18	695	700	670	670	1,516,000	638.10
1985-01-17	695	712	686	686	4,997,000	653.33
1985-01-16	707	721	698	698	9,609,000	664.76
1985-01-14	679	710	671	709	7,841,000	675.24
1985-01-11	680	690	667	670	7,304,000	638.10
1985-01-10	675	695	658	680	12,672,999	647.62
1985-01-09	628	638	624	635	3,534,000	604.76
1985-01-08	607	614	606	611	807,000	581.91
1985-01-07	608	608	605	605	292,000	576.19
1985-01-05	606	609	602	609	742,000	580
1985-01-04	602	605	601	605	257,000	576.19

分割・併合履歴： [1985-10-16]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31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