4902 コニカミノルタ(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6301,6301,6101,620370,0001,620
1989-12-281,6301,6501,5901,610674,0001,610
1989-12-271,6201,6301,6001,600605,0001,600
1989-12-261,6301,6501,6201,650568,0001,650
1989-12-251,5901,6001,5601,600277,0001,600
1989-12-221,5901,5901,5501,560318,0001,560
1989-12-211,5701,5901,5601,590658,0001,590
1989-12-201,6101,6101,5801,590440,0001,590
1989-12-191,5901,6201,5701,580513,0001,580
1989-12-181,6201,6201,6001,620406,0001,620
1989-12-151,6001,6301,6001,630360,0001,630
1989-12-141,6001,6301,6001,630722,0001,630
1989-12-131,6501,6701,5901,6001,610,0001,600
1989-12-121,6601,6701,6301,650945,0001,650
1989-12-111,6801,6801,6601,670601,0001,670
1989-12-081,7101,7101,6701,7001,429,0001,700
1989-12-071,7201,7501,6701,7203,629,0001,720
1989-12-061,7001,7201,6701,7205,483,0001,720
1989-12-051,6201,7001,6201,7005,876,0001,700
1989-12-041,5801,6001,5601,600919,0001,600
1989-12-011,6101,6201,5701,570681,0001,570
1989-11-301,6001,6201,5901,610573,0001,610
1989-11-291,6401,6501,5801,5901,346,0001,590
1989-11-281,5701,6501,5701,6501,950,0001,650
1989-11-271,5801,5801,5401,5601,102,0001,560
1989-11-241,6101,6201,5901,590941,0001,590
1989-11-221,6301,6301,6001,6101,444,0001,610
1989-11-211,6401,6601,6201,6401,671,0001,640
1989-11-201,7101,7101,6401,6505,624,0001,650
1989-11-171,6101,6901,5801,6909,878,0001,690
1989-11-161,5501,6201,5501,6005,188,0001,600
1989-11-151,5701,5701,5401,5401,316,0001,540
1989-11-141,5901,6101,5501,5507,362,0001,550
1989-11-131,4601,5501,4401,5503,734,0001,550
1989-11-101,4601,4601,4301,460903,0001,460
1989-11-091,4301,4601,4101,460660,0001,460
1989-11-081,4101,4201,4001,420301,0001,420
1989-11-071,3901,4101,3901,410212,0001,410
1989-11-061,4201,4301,4001,410331,0001,410
1989-11-021,4001,4101,3901,410334,0001,410
1989-11-011,4201,4301,4101,410404,0001,410
1989-10-311,4401,4401,4101,410327,0001,410
1989-10-301,4401,4501,4301,430370,0001,430
1989-10-271,4801,4801,4301,440866,0001,440
1989-10-261,4701,4801,4501,460442,0001,460
1989-10-251,4501,4901,4501,460883,0001,460
1989-10-241,4201,4401,4101,440588,0001,440
1989-10-231,4301,4301,4101,420475,0001,420
1989-10-201,4201,4301,4101,410511,0001,410
1989-10-191,4201,4301,4101,410305,0001,410
1989-10-181,4401,4401,4101,430351,0001,430
1989-10-171,4201,4301,4101,430523,0001,430
1989-10-161,3801,4101,3701,400631,0001,400
1989-10-131,4601,4601,4201,440461,0001,440
1989-10-121,4701,4701,4401,440531,0001,440
1989-10-111,4801,4901,4601,4701,092,0001,470
1989-10-091,4401,4801,4301,460653,0001,460
1989-10-061,4301,4501,4301,440801,0001,440
1989-10-051,4501,4501,4301,430606,0001,430
1989-10-041,4701,4701,4401,460739,0001,460
1989-10-031,4301,4801,4301,470855,0001,470
1989-10-021,4201,4401,4201,430522,0001,430
1989-09-291,4301,4301,4201,420533,0001,420
1989-09-281,4501,4501,4101,410940,0001,410
1989-09-271,4701,4701,4301,430809,0001,430
1989-09-261,4601,4601,4301,460871,0001,460
1989-09-251,4801,4801,4601,470979,0001,470
1989-09-221,5001,5001,4501,4701,806,0001,470
1989-09-211,4801,5101,4701,4905,030,0001,490
1989-09-201,4701,4901,4601,4701,967,0001,470
1989-09-191,4601,4801,4501,4701,163,0001,470
1989-09-181,4501,4801,4301,4601,802,0001,460
1989-09-141,4501,4501,4101,440804,0001,440
1989-09-131,3601,4601,3601,4501,970,0001,450
1989-09-121,3401,3601,3301,350618,0001,350
1989-09-111,3401,3501,3301,330334,0001,330
1989-09-081,3301,3601,3301,340642,0001,340
1989-09-071,3301,3501,3101,330824,0001,330
1989-09-061,3701,3801,3401,350812,0001,350
1989-09-051,4201,4301,3901,410855,0001,410
1989-09-041,3701,4101,3601,410592,0001,410
1989-09-011,3701,3801,3601,360654,0001,360
1989-08-311,3601,3801,3601,380481,0001,380
1989-08-301,3701,3701,3601,360410,0001,360
1989-08-291,3701,3801,3601,370523,0001,370
1989-08-281,4001,4001,3601,370548,0001,370
1989-08-251,4001,4001,3901,400455,0001,400
1989-08-241,4501,4501,3901,400556,0001,400
1989-08-231,4701,4701,4101,440823,0001,440
1989-08-221,4701,4901,4701,480369,0001,480
1989-08-211,4901,5001,4801,490820,0001,490
1989-08-181,4701,4801,4601,480605,0001,480
1989-08-171,4901,4901,4501,460375,0001,460
1989-08-161,4601,4801,4501,480453,0001,480
1989-08-151,4901,4901,4601,460342,0001,460
1989-08-141,4901,5001,4801,490321,0001,490
1989-08-111,4701,5101,4601,4902,408,0001,490
1989-08-101,4601,4801,4501,4501,204,0001,450
1989-08-091,4701,4701,4501,450630,0001,450
1989-08-081,4901,5001,4601,4601,088,0001,460
1989-08-071,5201,5201,4701,4802,268,0001,480
1989-08-041,4801,5101,4601,5004,231,0001,500
1989-08-031,4701,5101,4601,4607,258,0001,460
1989-08-021,4001,4601,4001,4604,475,0001,460
1989-08-011,4101,4101,3901,3901,139,0001,390
1989-07-311,4001,4001,3801,390870,0001,390
1989-07-281,4201,4501,3901,4103,780,0001,410
1989-07-271,3301,4201,3101,4009,577,0001,400
1989-07-261,3301,3401,3101,3301,121,0001,330
1989-07-251,3101,3401,2801,3301,418,0001,330
1989-07-241,2901,2901,2701,290445,0001,290
1989-07-211,2501,2701,2401,270505,0001,270
1989-07-201,2601,2701,2501,250368,0001,250
1989-07-191,2501,2801,2501,270303,0001,270
1989-07-181,2601,2801,2601,260289,0001,260
1989-07-171,2701,2801,2601,280302,0001,280
1989-07-141,2901,3001,2801,290423,0001,290
1989-07-131,2901,3101,2901,300272,0001,300
1989-07-121,3201,3201,2901,310396,0001,310
1989-07-111,3001,3401,3001,3201,214,0001,320
1989-07-101,3201,3201,2901,300340,0001,300
1989-07-071,3001,3401,2901,3201,938,0001,320
1989-07-061,2801,3001,2701,2801,315,0001,280
1989-07-051,2801,3001,2601,260681,0001,260
1989-07-041,3001,3101,2601,280719,0001,280
1989-07-031,2201,2901,2201,290722,0001,290
1989-06-301,2501,2601,2301,230776,0001,230
1989-06-291,3101,3301,2601,2701,374,0001,270
1989-06-281,3001,3501,2801,3203,260,0001,320
1989-06-271,2701,2801,2301,2801,007,0001,280
1989-06-261,2901,2901,2701,270903,0001,270
1989-06-231,3301,3501,2801,2904,488,0001,290
1989-06-221,2201,3801,2201,34012,850,0001,340
1989-06-211,2001,2101,1801,2002,116,0001,200
1989-06-201,1501,1701,1501,160875,0001,160
1989-06-191,1601,1601,1401,150367,0001,150
1989-06-161,1601,1601,1401,160417,0001,160
1989-06-151,1501,1601,1401,140749,0001,140
1989-06-141,1501,1601,1401,140551,0001,140
1989-06-131,1401,1601,1401,150544,0001,150
1989-06-121,1601,1701,1401,150312,0001,150
1989-06-091,1501,1701,1501,170405,0001,170
1989-06-081,1601,1701,1501,170393,0001,170
1989-06-071,1701,1701,1501,160459,0001,160
1989-06-061,1701,1801,1601,170458,0001,170
1989-06-051,1501,1901,1501,170329,0001,170
1989-06-021,1701,1901,1601,170601,0001,170
1989-06-011,1601,1901,1501,170866,0001,170
1989-05-311,1601,1701,1501,170435,0001,170
1989-05-301,1601,1701,1401,150545,0001,150
1989-05-291,1801,1801,1601,160530,0001,160
1989-05-261,1801,1801,1601,160489,0001,160
1989-05-251,1601,1701,1501,170335,0001,170
1989-05-241,1801,1801,1601,160341,0001,160
1989-05-231,1901,1901,1501,180653,0001,180
1989-05-221,2001,2001,1801,180970,0001,180
1989-05-191,1701,1901,1601,1801,112,0001,180
1989-05-181,1601,2101,1601,1802,813,0001,180
1989-05-171,1501,1601,1401,140624,0001,140
1989-05-161,1501,1501,1401,150600,0001,150
1989-05-151,1301,1501,1301,140359,0001,140
1989-05-121,1401,1401,1301,130520,0001,130
1989-05-111,1301,1401,1301,140339,0001,140
1989-05-101,1501,1501,1301,130583,0001,130
1989-05-091,1501,1601,1401,150962,0001,150
1989-05-081,1501,1601,1401,150491,0001,150
1989-05-021,1501,1501,1201,130435,0001,130
1989-05-011,1501,1501,1301,140418,0001,140
1989-04-281,1501,1501,1301,130579,0001,130
1989-04-271,1501,1501,1301,140304,0001,140
1989-04-261,1301,1501,1101,140617,0001,140
1989-04-251,1601,1601,1201,120434,0001,120
1989-04-241,1501,1601,1301,140559,0001,140
1989-04-211,1301,1701,1301,170698,0001,170
1989-04-201,1301,1401,1201,130337,0001,130
1989-04-191,1601,1701,1401,140460,0001,140
1989-04-181,1701,1801,1501,160927,0001,160
1989-04-171,1701,1801,1601,170531,0001,170
1989-04-141,1601,1701,1501,170719,0001,170
1989-04-131,1701,1701,1501,170590,0001,170
1989-04-121,1601,1701,1501,170731,0001,170
1989-04-111,1601,1601,1401,160733,0001,160
1989-04-101,1601,1701,1601,160799,0001,160
1989-04-071,1701,1801,1501,1701,644,0001,170
1989-04-061,1601,2001,1501,1804,525,0001,180
1989-04-051,1501,1601,1401,1603,130,0001,160
1989-04-041,1401,1801,1301,1406,082,0001,140
1989-04-031,0701,1401,0701,1304,381,0001,130
1989-03-311,0601,0701,0501,070641,0001,070
1989-03-301,0601,0701,0501,070555,0001,070
1989-03-291,0501,0701,0401,060725,0001,060
1989-03-281,0301,0501,0201,040401,0001,040
1989-03-271,0301,0401,0101,010580,0001,010
1989-03-241,0201,0401,0101,010421,0001,010
1989-03-231,0301,0401,0101,010695,0001,010
1989-03-221,0301,0501,0301,030451,0001,030
1989-03-201,0401,0501,0301,030468,0001,030
1989-03-171,0601,0701,0501,050454,0001,050
1989-03-161,0701,0801,0501,050569,0001,050
1989-03-151,0701,0701,0601,070693,0001,070
1989-03-141,0501,0501,0401,050363,0001,050
1989-03-131,0401,0501,0301,050607,0001,050
1989-03-101,0501,0601,0401,050535,0001,050
1989-03-091,0701,0701,0501,050474,0001,050
1989-03-081,0701,0901,0601,060975,0001,060
1989-03-071,0501,0601,0401,050437,0001,050
1989-03-061,0601,0601,0401,050555,0001,050
1989-03-031,1001,1001,0401,0402,920,0001,040
1989-03-021,0101,1001,0001,1003,437,0001,100
1989-03-011,0101,0101,0001,010841,0001,010
1989-02-281,0101,0101,0001,000646,0001,000
1989-02-271,0001,0109951,000845,0001,000
1989-02-239941,010990997884,000997
1989-02-22985990983990907,000990
1989-02-21985989980985615,000985
1989-02-20990990985985346,000985
1989-02-17988993981985538,000985
1989-02-16990999980980638,000980
1989-02-151,0001,010990990483,000990
1989-02-141,0001,0101,0001,000449,0001,000
1989-02-131,0101,0201,0001,000836,0001,000
1989-02-101,0201,0201,0101,010893,0001,010
1989-02-091,0001,0201,0001,010860,0001,010
1989-02-081,0101,0101,0001,000351,0001,000
1989-02-071,0101,0201,0001,0001,086,0001,000
1989-02-061,0201,0301,0101,010643,0001,010
1989-02-031,0301,0301,0101,020756,0001,020
1989-02-021,0301,0401,0201,030737,0001,030
1989-02-011,0301,0401,0301,030839,0001,030
1989-01-311,0201,0401,0201,030990,0001,030
1989-01-301,0401,0401,0201,0201,382,0001,020
1989-01-281,0301,0501,0301,0301,553,0001,030
1989-01-271,0101,0301,0001,0201,081,0001,020
1989-01-261,0101,0201,0001,000652,0001,000
1989-01-251,0201,0201,0101,010627,0001,010
1989-01-241,0201,0201,0001,010803,0001,010
1989-01-231,0401,0401,0101,0101,985,0001,010
1989-01-209981,0409911,0305,677,0001,030
1989-01-199851,0009809883,163,000988
1989-01-189809819759751,087,000975
1989-01-179619839619721,349,000972
1989-01-139609709609601,168,000960
1989-01-12964964955957497,000957
1989-01-11970970950960689,000960
1989-01-10970979960967885,000967
1989-01-09950965945963603,000963
1989-01-06952955927944592,000944
1989-01-05953955941942370,000942
1989-01-04950958945945191,000945

分割・併合履歴 : [1985-10-16]1株→1.05株