4902 コニカミノルタ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	646	650	645	647	1,253,000	647
1986-12-26	656	661	650	650	1,196,000	650
1986-12-25	674	678	660	662	964,000	662
1986-12-24	680	685	672	674	824,000	674
1986-12-23	678	686	675	676	1,091,000	676
1986-12-22	691	692	671	671	1,379,000	671
1986-12-19	686	695	681	683	2,987,000	683
1986-12-18	685	702	680	686	7,856,000	686
1986-12-17	667	679	661	679	2,211,000	679
1986-12-16	675	684	657	657	2,854,000	657
1986-12-15	673	683	661	665	4,101,000	665
1986-12-12	659	659	636	647	772,000	647
1986-12-11	649	679	644	660	3,535,000	660
1986-12-10	631	650	630	644	891,000	644
1986-12-09	623	638	621	621	634,000	621
1986-12-08	625	628	618	620	665,000	620
1986-12-06	620	620	612	615	469,000	615
1986-12-05	625	629	620	624	970,000	624
1986-12-04	642	644	620	625	723,000	625
1986-12-03	647	647	632	632	837,000	632
1986-12-02	632	632	609	617	905,000	617
1986-12-01	641	649	630	632	560,000	632
1986-11-29	640	649	640	640	159,000	640
1986-11-28	640	640	631	639	294,000	639
1986-11-27	628	652	626	640	667,000	640
1986-11-26	625	633	620	628	510,000	628
1986-11-25	626	635	625	626	457,000	626
1986-11-22	620	630	619	621	303,000	621
1986-11-21	610	619	606	619	329,000	619
1986-11-20	613	616	610	610	289,000	610
1986-11-19	614	615	611	612	165,000	612
1986-11-18	618	618	615	615	173,000	615
1986-11-17	625	625	618	618	193,000	618
1986-11-14	618	625	616	625	165,000	625
1986-11-13	620	623	617	619	266,000	619
1986-11-12	618	625	615	625	343,000	625
1986-11-11	613	620	613	618	308,000	618
1986-11-10	612	612	610	612	169,000	612
1986-11-07	620	620	610	612	242,000	612
1986-11-06	625	629	620	620	150,000	620
1986-11-05	636	645	622	622	203,000	622
1986-11-04	645	649	636	646	606,000	646
1986-11-01	629	636	621	634	214,000	634
1986-10-31	629	636	629	629	377,000	629
1986-10-30	631	638	629	629	201,000	629
1986-10-29	629	631	629	629	257,000	629
1986-10-28	628	630	621	629	208,000	629
1986-10-27	647	647	625	629	312,000	629
1986-10-25	650	650	630	637	216,000	637
1986-10-24	635	672	635	652	1,230,000	652
1986-10-23	582	618	581	615	461,000	615
1986-10-22	600	605	585	585	502,000	585
1986-10-21	593	600	590	597	253,000	597
1986-10-20	601	601	596	597	176,000	597
1986-10-17	611	614	601	608	534,000	608
1986-10-16	593	614	593	614	305,000	614
1986-10-15	596	605	595	598	300,000	598
1986-10-14	599	604	590	590	550,000	590
1986-10-13	604	605	600	600	144,000	600
1986-10-09	600	609	600	604	455,000	604
1986-10-08	595	603	592	593	669,000	593
1986-10-07	591	605	591	592	735,000	592
1986-10-06	600	600	591	595	340,000	595
1986-10-04	599	600	595	600	315,000	600
1986-10-03	585	600	580	600	832,000	600
1986-10-02	595	595	580	585	438,000	585
1986-10-01	600	610	590	600	847,000	600
1986-09-30	611	615	600	600	474,000	600
1986-09-29	611	620	611	620	277,000	620
1986-09-27	610	624	610	610	260,000	610
1986-09-26	620	625	590	590	736,000	590
1986-09-25	625	629	623	625	392,000	625
1986-09-24	622	629	621	625	351,000	625
1986-09-22	629	629	622	622	296,000	622
1986-09-19	629	639	626	639	335,000	639
1986-09-18	620	630	619	626	662,000	626
1986-09-17	611	623	611	621	707,000	621
1986-09-16	635	638	621	621	679,000	621
1986-09-12	630	643	630	638	623,000	638
1986-09-11	650	657	647	649	475,000	649
1986-09-10	660	662	652	659	394,000	659
1986-09-09	651	663	646	654	484,000	654
1986-09-08	667	669	658	665	86,000	665
1986-09-06	672	678	666	669	104,000	669
1986-09-05	685	688	665	665	432,000	665
1986-09-04	665	679	660	665	178,000	665
1986-09-03	650	685	645	685	490,000	685
1986-09-02	668	676	662	662	213,000	662
1986-09-01	670	688	670	688	417,000	688
1986-08-30	667	670	667	670	254,000	670
1986-08-29	665	675	665	673	212,000	673
1986-08-28	681	689	660	661	536,000	661
1986-08-27	704	712	682	685	1,563,000	685
1986-08-26	710	716	701	708	2,433,000	708
1986-08-25	687	687	672	680	531,000	680
1986-08-23	643	682	643	667	1,507,000	667
1986-08-22	640	645	635	640	1,128,000	640
1986-08-21	651	660	640	640	507,000	640
1986-08-20	666	666	650	650	494,000	650
1986-08-19	636	650	635	640	647,000	640
1986-08-18	633	636	630	632	589,000	632
1986-08-15	640	645	630	633	828,000	633
1986-08-14	640	648	636	640	629,000	640
1986-08-13	660	660	645	649	358,000	649
1986-08-12	664	665	660	660	113,000	660
1986-08-11	665	673	665	670	188,000	670
1986-08-08	665	687	665	670	593,000	670
1986-08-07	650	669	650	662	604,000	662
1986-08-06	640	654	640	652	503,000	652
1986-08-05	636	648	635	645	536,000	645
1986-08-04	635	645	635	645	241,000	645
1986-08-02	648	650	641	645	131,000	645
1986-08-01	630	643	625	638	825,000	638
1986-07-31	640	652	640	643	563,000	643
1986-07-30	661	669	645	650	1,063,000	650
1986-07-29	665	675	660	660	534,000	660
1986-07-28	670	694	670	685	288,000	685
1986-07-26	667	677	665	670	829,000	670
1986-07-25	664	668	663	664	644,000	664
1986-07-24	661	670	661	664	1,100,000	664
1986-07-23	667	685	660	660	1,118,000	660
1986-07-22	669	675	655	665	961,000	665
1986-07-21	660	665	630	659	932,000	659
1986-07-19	680	685	650	660	797,000	660
1986-07-18	685	693	682	682	797,000	682
1986-07-17	707	709	685	699	592,000	699
1986-07-16	708	710	705	710	301,000	710
1986-07-15	710	711	708	711	359,000	711
1986-07-14	707	715	707	711	379,000	711
1986-07-11	702	725	702	706	577,000	706
1986-07-10	701	709	700	701	770,000	701
1986-07-09	711	711	700	703	1,005,000	703
1986-07-08	720	725	711	718	1,352,000	718
1986-07-07	735	735	725	730	631,000	730
1986-07-05	730	738	730	733	324,000	733
1986-07-04	741	748	725	730	1,344,000	730
1986-07-03	749	764	741	755	1,306,000	755
1986-07-02	757	757	740	745	1,884,000	745
1986-07-01	763	763	751	751	1,600,000	751
1986-06-30	775	789	765	770	1,474,000	770
1986-06-28	772	788	760	775	2,189,000	775
1986-06-27	805	811	770	770	17,423,000	770
1986-06-26	711	810	710	808	15,955,000	808
1986-06-25	710	714	702	710	2,066,000	710
1986-06-24	690	690	681	685	890,000	685
1986-06-23	710	719	681	690	1,003,000	690
1986-06-21	683	705	683	705	205,000	705
1986-06-20	680	684	680	680	676,000	680
1986-06-19	681	687	680	680	551,000	680
1986-06-18	690	691	680	680	944,000	680
1986-06-17	701	702	691	692	759,000	692
1986-06-16	705	707	702	702	667,000	702
1986-06-13	709	709	703	703	665,000	703
1986-06-12	700	709	700	705	395,000	705
1986-06-11	700	705	697	699	577,000	699
1986-06-10	700	708	698	701	591,000	701
1986-06-09	710	710	702	704	756,000	704
1986-06-07	700	705	698	705	916,000	705
1986-06-06	700	702	696	698	1,453,000	698
1986-06-05	710	710	702	703	1,567,000	703
1986-06-04	710	720	708	710	1,980,000	710
1986-06-03	729	731	720	720	823,000	720
1986-06-02	733	735	725	725	1,245,000	725
1986-05-31	734	737	723	723	1,338,000	723
1986-05-30	710	730	710	730	2,344,000	730
1986-05-29	707	719	703	703	978,000	703
1986-05-28	707	710	701	701	918,000	701
1986-05-27	710	719	704	707	634,000	707
1986-05-26	720	723	715	720	473,000	720
1986-05-24	710	718	710	717	595,000	717
1986-05-23	710	715	700	703	841,000	703
1986-05-22	705	710	703	703	418,000	703
1986-05-21	706	715	706	710	436,000	710
1986-05-20	703	705	695	700	475,000	700
1986-05-19	700	701	695	700	210,000	700
1986-05-17	686	696	686	695	335,000	695
1986-05-16	706	709	700	700	435,000	700
1986-05-15	710	712	705	706	376,000	706
1986-05-14	710	720	705	708	935,000	708
1986-05-13	700	708	697	708	769,000	708
1986-05-12	720	724	710	710	485,000	710
1986-05-09	720	725	715	723	928,000	723
1986-05-08	714	718	708	711	924,000	711
1986-05-07	715	729	715	715	1,127,000	715
1986-05-06	715	724	715	720	574,000	720
1986-05-02	720	730	720	725	1,661,000	725
1986-05-01	740	741	726	730	3,040,000	730
1986-04-30	729	740	727	738	4,288,000	738
1986-04-28	720	733	713	722	1,851,000	722
1986-04-26	715	720	710	713	1,303,000	713
1986-04-25	705	708	698	705	397,000	705
1986-04-24	700	705	695	697	537,000	697
1986-04-23	709	710	705	705	531,000	705
1986-04-22	714	720	708	715	888,000	715
1986-04-21	732	732	715	724	1,573,000	724
1986-04-19	701	728	700	728	1,686,000	728
1986-04-18	698	700	690	693	1,079,000	693
1986-04-17	696	699	688	688	1,638,000	688
1986-04-16	690	718	685	701	1,448,000	701
1986-04-15	683	684	675	675	689,000	675
1986-04-14	685	685	676	680	444,000	680
1986-04-11	683	685	671	675	518,000	675
1986-04-10	698	698	682	683	335,000	683
1986-04-09	700	703	690	700	447,000	700
1986-04-08	690	698	685	693	437,000	693
1986-04-07	696	700	693	695	275,000	695
1986-04-05	701	701	693	695	163,000	695
1986-04-04	700	714	696	700	1,444,000	700
1986-04-03	700	704	692	704	793,000	704
1986-04-02	680	705	673	690	1,144,000	690
1986-04-01	685	690	680	685	641,000	685
1986-03-31	691	699	687	690	502,000	690
1986-03-29	690	690	681	685	239,000	685
1986-03-28	683	709	683	690	1,020,000	690
1986-03-27	669	685	669	673	925,000	673
1986-03-26	672	675	668	668	663,000	668
1986-03-25	661	680	661	675	363,000	675
1986-03-24	670	679	667	670	323,000	670
1986-03-22	673	689	663	679	300,000	679
1986-03-20	659	674	658	673	1,613,000	673
1986-03-19	670	671	658	658	775,000	658
1986-03-18	670	674	658	667	1,095,000	667
1986-03-17	690	690	670	671	869,000	671
1986-03-15	675	680	675	680	201,000	680
1986-03-14	680	684	670	671	797,000	671
1986-03-13	682	685	678	680	770,000	680
1986-03-12	685	687	675	681	469,000	681
1986-03-11	686	690	683	683	517,000	683
1986-03-10	695	697	682	697	724,000	697
1986-03-07	687	695	685	695	634,000	695
1986-03-06	699	699	691	697	439,000	697
1986-03-05	672	700	671	693	1,073,000	693
1986-03-04	672	678	668	670	1,221,000	670
1986-03-03	674	675	670	673	390,000	673
1986-03-01	673	674	670	673	241,000	673
1986-02-28	675	677	671	675	449,000	675
1986-02-27	675	682	675	678	275,000	678
1986-02-26	675	682	675	675	531,000	675
1986-02-25	683	683	675	675	498,000	675
1986-02-24	679	684	677	684	292,000	684
1986-02-22	672	679	672	675	328,000	675
1986-02-21	675	680	673	675	625,000	675
1986-02-20	680	685	679	679	439,000	679
1986-02-19	692	692	687	692	440,000	692
1986-02-18	698	698	690	692	284,000	692
1986-02-17	695	700	690	699	598,000	699
1986-02-15	676	685	676	685	188,000	685
1986-02-14	680	680	672	675	402,000	675
1986-02-13	680	687	680	680	403,000	680
1986-02-12	692	700	682	690	381,000	690
1986-02-10	700	705	700	700	304,000	700
1986-02-07	702	708	700	700	611,000	700
1986-02-06	710	713	708	710	739,000	710
1986-02-05	705	720	705	718	1,321,000	718
1986-02-04	708	713	703	703	625,000	703
1986-02-03	709	719	703	710	409,000	710
1986-02-01	701	715	701	715	643,000	715
1986-01-31	714	715	700	701	785,000	701
1986-01-30	702	709	702	704	487,000	704
1986-01-29	729	729	711	717	1,318,000	717
1986-01-28	733	733	721	723	1,857,000	723
1986-01-27	735	735	727	730	3,717,000	730
1986-01-25	730	730	720	725	1,947,000	725
1986-01-24	720	727	718	727	7,396,000	727
1986-01-23	710	718	706	710	3,750,000	710
1986-01-22	675	706	675	700	1,416,000	700
1986-01-21	669	679	669	673	171,000	673
1986-01-20	689	689	670	679	513,000	679
1986-01-18	670	690	670	690	182,000	690
1986-01-17	670	675	669	670	579,000	670
1986-01-16	670	675	668	668	748,000	668
1986-01-14	670	678	668	672	296,000	672
1986-01-13	661	690	661	690	447,000	690
1986-01-10	668	672	666	666	272,000	666
1986-01-09	667	677	666	670	127,000	670
1986-01-08	675	675	667	670	345,000	670
1986-01-07	670	672	669	669	252,000	669
1986-01-06	679	682	670	670	423,000	670
1986-01-04	671	680	671	671	35,000	671

分割・併合履歴： [1985-10-16]1株→1.05株