4902 コニカミノルタ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 765 | 780 | 760 | 770 | 693,000 | 770 |
| 1991-12-27 | 750 | 760 | 730 | 735 | 2,863,000 | 735 |
| 1991-12-26 | 800 | 820 | 791 | 810 | 224,000 | 810 |
| 1991-12-25 | 782 | 800 | 780 | 780 | 339,000 | 780 |
| 1991-12-24 | 810 | 820 | 770 | 772 | 328,000 | 772 |
| 1991-12-20 | 815 | 824 | 800 | 800 | 142,000 | 800 |
| 1991-12-19 | 824 | 825 | 802 | 825 | 145,000 | 825 |
| 1991-12-18 | 827 | 829 | 810 | 825 | 194,000 | 825 |
| 1991-12-17 | 835 | 839 | 825 | 827 | 145,000 | 827 |
| 1991-12-16 | 838 | 838 | 825 | 825 | 296,000 | 825 |
| 1991-12-13 | 840 | 840 | 816 | 838 | 1,482,000 | 838 |
| 1991-12-12 | 799 | 813 | 799 | 806 | 402,000 | 806 |
| 1991-12-11 | 800 | 808 | 770 | 800 | 826,000 | 800 |
| 1991-12-10 | 820 | 820 | 805 | 818 | 339,000 | 818 |
| 1991-12-09 | 830 | 845 | 828 | 830 | 314,000 | 830 |
| 1991-12-06 | 805 | 810 | 800 | 810 | 170,000 | 810 |
| 1991-12-05 | 815 | 816 | 795 | 805 | 261,000 | 805 |
| 1991-12-04 | 800 | 816 | 800 | 809 | 409,000 | 809 |
| 1991-12-03 | 795 | 800 | 788 | 795 | 347,000 | 795 |
| 1991-12-02 | 798 | 800 | 778 | 780 | 400,000 | 780 |
| 1991-11-29 | 816 | 836 | 810 | 810 | 137,000 | 810 |
| 1991-11-28 | 823 | 831 | 818 | 818 | 270,000 | 818 |
| 1991-11-27 | 853 | 853 | 843 | 843 | 250,000 | 843 |
| 1991-11-26 | 850 | 875 | 830 | 843 | 98,000 | 843 |
| 1991-11-25 | 839 | 840 | 821 | 840 | 192,000 | 840 |
| 1991-11-22 | 850 | 855 | 839 | 839 | 180,000 | 839 |
| 1991-11-21 | 860 | 871 | 845 | 860 | 259,000 | 860 |
| 1991-11-20 | 844 | 856 | 844 | 854 | 305,000 | 854 |
| 1991-11-19 | 870 | 870 | 841 | 854 | 427,000 | 854 |
| 1991-11-18 | 850 | 852 | 840 | 850 | 600,000 | 850 |
| 1991-11-15 | 902 | 906 | 885 | 885 | 253,000 | 885 |
| 1991-11-14 | 905 | 922 | 890 | 894 | 237,000 | 894 |
| 1991-11-13 | 913 | 920 | 908 | 908 | 209,000 | 908 |
| 1991-11-12 | 901 | 919 | 890 | 904 | 199,000 | 904 |
| 1991-11-11 | 891 | 900 | 885 | 900 | 117,000 | 900 |
| 1991-11-08 | 900 | 904 | 890 | 891 | 299,000 | 891 |
| 1991-11-07 | 908 | 908 | 895 | 895 | 341,000 | 895 |
| 1991-11-06 | 920 | 920 | 898 | 898 | 419,000 | 898 |
| 1991-11-05 | 920 | 939 | 910 | 915 | 157,000 | 915 |
| 1991-11-01 | 927 | 927 | 915 | 915 | 329,000 | 915 |
| 1991-10-31 | 920 | 930 | 910 | 929 | 246,000 | 929 |
| 1991-10-30 | 940 | 947 | 905 | 915 | 341,000 | 915 |
| 1991-10-29 | 950 | 951 | 932 | 940 | 423,000 | 940 |
| 1991-10-28 | 928 | 945 | 916 | 930 | 263,000 | 930 |
| 1991-10-25 | 905 | 920 | 896 | 908 | 507,000 | 908 |
| 1991-10-24 | 910 | 917 | 904 | 904 | 353,000 | 904 |
| 1991-10-23 | 910 | 912 | 905 | 908 | 333,000 | 908 |
| 1991-10-22 | 920 | 920 | 905 | 915 | 273,000 | 915 |
| 1991-10-21 | 925 | 935 | 915 | 916 | 285,000 | 916 |
| 1991-10-18 | 928 | 928 | 908 | 924 | 435,000 | 924 |
| 1991-10-17 | 920 | 934 | 908 | 908 | 345,000 | 908 |
| 1991-10-16 | 922 | 922 | 910 | 910 | 217,000 | 910 |
| 1991-10-15 | 934 | 935 | 915 | 932 | 260,000 | 932 |
| 1991-10-14 | 935 | 939 | 908 | 910 | 273,000 | 910 |
| 1991-10-11 | 980 | 980 | 948 | 948 | 272,000 | 948 |
| 1991-10-09 | 965 | 985 | 962 | 980 | 324,000 | 980 |
| 1991-10-08 | 970 | 975 | 951 | 973 | 303,000 | 973 |
| 1991-10-07 | 969 | 975 | 965 | 965 | 140,000 | 965 |
| 1991-10-04 | 989 | 990 | 965 | 968 | 320,000 | 968 |
| 1991-10-03 | 975 | 990 | 975 | 989 | 389,000 | 989 |
| 1991-10-02 | 990 | 1,000 | 975 | 975 | 494,000 | 975 |
| 1991-10-01 | 963 | 990 | 963 | 975 | 478,000 | 975 |
| 1991-09-30 | 968 | 980 | 961 | 963 | 243,000 | 963 |
| 1991-09-27 | 995 | 995 | 970 | 978 | 379,000 | 978 |
| 1991-09-26 | 980 | 990 | 961 | 990 | 549,000 | 990 |
| 1991-09-25 | 999 | 999 | 975 | 975 | 665,000 | 975 |
| 1991-09-24 | 980 | 1,000 | 960 | 970 | 570,000 | 970 |
| 1991-09-20 | 1,010 | 1,030 | 989 | 990 | 880,000 | 990 |
| 1991-09-19 | 1,090 | 1,090 | 981 | 1,010 | 1,954,000 | 1,010 |
| 1991-09-18 | 1,030 | 1,120 | 1,010 | 1,060 | 4,010,000 | 1,060 |
| 1991-09-17 | 1,030 | 1,040 | 1,010 | 1,020 | 887,000 | 1,020 |
| 1991-09-13 | 1,020 | 1,040 | 1,000 | 1,020 | 3,855,000 | 1,020 |
| 1991-09-12 | 1,010 | 1,050 | 1,000 | 1,000 | 4,022,000 | 1,000 |
| 1991-09-11 | 949 | 1,000 | 941 | 995 | 4,092,000 | 995 |
| 1991-09-10 | 913 | 945 | 908 | 939 | 1,620,000 | 939 |
| 1991-09-09 | 915 | 930 | 895 | 903 | 543,000 | 903 |
| 1991-09-06 | 905 | 950 | 905 | 915 | 1,516,000 | 915 |
| 1991-09-05 | 920 | 937 | 893 | 895 | 1,230,000 | 895 |
| 1991-09-04 | 860 | 940 | 855 | 930 | 2,786,000 | 930 |
| 1991-09-03 | 848 | 858 | 835 | 852 | 894,000 | 852 |
| 1991-09-02 | 855 | 855 | 835 | 838 | 301,000 | 838 |
| 1991-08-30 | 816 | 845 | 816 | 845 | 363,000 | 845 |
| 1991-08-29 | 829 | 845 | 813 | 816 | 304,000 | 816 |
| 1991-08-28 | 819 | 829 | 810 | 813 | 436,000 | 813 |
| 1991-08-27 | 830 | 830 | 795 | 809 | 293,000 | 809 |
| 1991-08-26 | 858 | 858 | 819 | 820 | 189,000 | 820 |
| 1991-08-23 | 888 | 888 | 850 | 850 | 168,000 | 850 |
| 1991-08-22 | 880 | 910 | 880 | 889 | 740,000 | 889 |
| 1991-08-21 | 862 | 875 | 841 | 863 | 367,000 | 863 |
| 1991-08-20 | 859 | 871 | 821 | 859 | 379,000 | 859 |
| 1991-08-19 | 901 | 901 | 855 | 861 | 414,000 | 861 |
| 1991-08-16 | 926 | 931 | 921 | 921 | 310,000 | 921 |
| 1991-08-15 | 950 | 950 | 930 | 940 | 197,000 | 940 |
| 1991-08-14 | 929 | 950 | 923 | 950 | 293,000 | 950 |
| 1991-08-13 | 923 | 930 | 920 | 930 | 254,000 | 930 |
| 1991-08-12 | 959 | 959 | 931 | 933 | 189,000 | 933 |
| 1991-08-09 | 960 | 960 | 951 | 960 | 363,000 | 960 |
| 1991-08-08 | 974 | 974 | 955 | 958 | 207,000 | 958 |
| 1991-08-07 | 963 | 965 | 956 | 965 | 205,000 | 965 |
| 1991-08-06 | 955 | 965 | 947 | 957 | 136,000 | 957 |
| 1991-08-05 | 982 | 990 | 965 | 965 | 150,000 | 965 |
| 1991-08-02 | 984 | 984 | 975 | 981 | 159,000 | 981 |
| 1991-08-01 | 975 | 985 | 966 | 985 | 194,000 | 985 |
| 1991-07-31 | 960 | 980 | 960 | 975 | 293,000 | 975 |
| 1991-07-30 | 970 | 985 | 950 | 978 | 339,000 | 978 |
| 1991-07-29 | 954 | 970 | 950 | 960 | 424,000 | 960 |
| 1991-07-26 | 913 | 940 | 913 | 940 | 292,000 | 940 |
| 1991-07-25 | 930 | 930 | 911 | 923 | 243,000 | 923 |
| 1991-07-24 | 899 | 929 | 897 | 925 | 260,000 | 925 |
| 1991-07-23 | 865 | 880 | 860 | 880 | 258,000 | 880 |
| 1991-07-22 | 897 | 898 | 880 | 880 | 100,000 | 880 |
| 1991-07-19 | 889 | 899 | 879 | 898 | 68,000 | 898 |
| 1991-07-18 | 900 | 900 | 851 | 899 | 114,000 | 899 |
| 1991-07-17 | 907 | 917 | 890 | 900 | 67,000 | 900 |
| 1991-07-16 | 935 | 940 | 927 | 927 | 186,000 | 927 |
| 1991-07-15 | 933 | 940 | 925 | 930 | 157,000 | 930 |
| 1991-07-12 | 920 | 923 | 911 | 923 | 187,000 | 923 |
| 1991-07-11 | 901 | 915 | 900 | 900 | 252,000 | 900 |
| 1991-07-10 | 890 | 910 | 870 | 900 | 171,000 | 900 |
| 1991-07-09 | 828 | 870 | 820 | 870 | 389,000 | 870 |
| 1991-07-08 | 877 | 880 | 830 | 838 | 288,000 | 838 |
| 1991-07-05 | 910 | 916 | 869 | 886 | 305,000 | 886 |
| 1991-07-04 | 915 | 930 | 910 | 910 | 279,000 | 910 |
| 1991-07-03 | 967 | 967 | 931 | 935 | 101,000 | 935 |
| 1991-07-02 | 990 | 995 | 977 | 977 | 201,000 | 977 |
| 1991-07-01 | 959 | 980 | 948 | 970 | 376,000 | 970 |
| 1991-06-28 | 941 | 960 | 920 | 930 | 305,000 | 930 |
| 1991-06-27 | 960 | 970 | 940 | 950 | 218,000 | 950 |
| 1991-06-26 | 955 | 975 | 955 | 963 | 221,000 | 963 |
| 1991-06-25 | 930 | 951 | 910 | 951 | 395,000 | 951 |
| 1991-06-24 | 960 | 970 | 930 | 930 | 182,000 | 930 |
| 1991-06-21 | 975 | 985 | 960 | 975 | 229,000 | 975 |
| 1991-06-20 | 974 | 990 | 963 | 985 | 344,000 | 985 |
| 1991-06-19 | 971 | 980 | 971 | 974 | 323,000 | 974 |
| 1991-06-18 | 1,020 | 1,020 | 990 | 992 | 276,000 | 992 |
| 1991-06-17 | 1,030 | 1,030 | 1,000 | 1,020 | 174,000 | 1,020 |
| 1991-06-14 | 1,050 | 1,050 | 1,020 | 1,040 | 2,136,000 | 1,040 |
| 1991-06-13 | 990 | 1,040 | 987 | 1,040 | 338,000 | 1,040 |
| 1991-06-12 | 1,010 | 1,030 | 1,000 | 1,000 | 248,000 | 1,000 |
| 1991-06-11 | 1,010 | 1,030 | 1,000 | 1,020 | 156,000 | 1,020 |
| 1991-06-10 | 1,030 | 1,040 | 1,020 | 1,020 | 139,000 | 1,020 |
| 1991-06-07 | 1,030 | 1,050 | 1,020 | 1,030 | 333,000 | 1,030 |
| 1991-06-06 | 1,040 | 1,050 | 1,020 | 1,030 | 360,000 | 1,030 |
| 1991-06-05 | 1,080 | 1,080 | 1,050 | 1,050 | 314,000 | 1,050 |
| 1991-06-04 | 1,060 | 1,090 | 1,060 | 1,080 | 434,000 | 1,080 |
| 1991-06-03 | 1,070 | 1,110 | 1,060 | 1,100 | 925,000 | 1,100 |
| 1991-05-31 | 1,040 | 1,070 | 1,040 | 1,070 | 453,000 | 1,070 |
| 1991-05-30 | 1,030 | 1,040 | 1,020 | 1,030 | 247,000 | 1,030 |
| 1991-05-29 | 1,000 | 1,020 | 990 | 1,020 | 375,000 | 1,020 |
| 1991-05-28 | 990 | 1,000 | 990 | 1,000 | 136,000 | 1,000 |
| 1991-05-27 | 1,010 | 1,010 | 990 | 991 | 269,000 | 991 |
| 1991-05-24 | 1,030 | 1,030 | 993 | 1,010 | 330,000 | 1,010 |
| 1991-05-23 | 999 | 1,010 | 989 | 1,010 | 419,000 | 1,010 |
| 1991-05-22 | 998 | 1,040 | 998 | 1,000 | 365,000 | 1,000 |
| 1991-05-21 | 990 | 1,010 | 982 | 996 | 229,000 | 996 |
| 1991-05-20 | 1,030 | 1,030 | 990 | 1,010 | 123,000 | 1,010 |
| 1991-05-17 | 1,040 | 1,040 | 1,010 | 1,010 | 134,000 | 1,010 |
| 1991-05-16 | 1,040 | 1,040 | 1,020 | 1,020 | 218,000 | 1,020 |
| 1991-05-15 | 1,050 | 1,060 | 1,040 | 1,050 | 205,000 | 1,050 |
| 1991-05-14 | 1,060 | 1,070 | 1,050 | 1,060 | 428,000 | 1,060 |
| 1991-05-13 | 1,050 | 1,060 | 1,040 | 1,040 | 167,000 | 1,040 |
| 1991-05-10 | 1,050 | 1,060 | 1,030 | 1,050 | 215,000 | 1,050 |
| 1991-05-09 | 1,060 | 1,070 | 1,050 | 1,070 | 458,000 | 1,070 |
| 1991-05-08 | 1,060 | 1,070 | 1,040 | 1,060 | 306,000 | 1,060 |
| 1991-05-07 | 1,060 | 1,060 | 1,030 | 1,050 | 81,000 | 1,050 |
| 1991-05-02 | 1,060 | 1,070 | 1,040 | 1,050 | 215,000 | 1,050 |
| 1991-05-01 | 1,050 | 1,060 | 1,040 | 1,050 | 145,000 | 1,050 |
| 1991-04-30 | 1,060 | 1,060 | 1,030 | 1,050 | 312,000 | 1,050 |
| 1991-04-26 | 1,040 | 1,050 | 1,030 | 1,040 | 317,000 | 1,040 |
| 1991-04-25 | 1,020 | 1,030 | 1,020 | 1,030 | 214,000 | 1,030 |
| 1991-04-24 | 1,030 | 1,040 | 1,020 | 1,020 | 225,000 | 1,020 |
| 1991-04-23 | 1,020 | 1,030 | 1,020 | 1,020 | 492,000 | 1,020 |
| 1991-04-22 | 1,050 | 1,050 | 1,030 | 1,030 | 215,000 | 1,030 |
| 1991-04-19 | 1,050 | 1,060 | 1,040 | 1,050 | 218,000 | 1,050 |
| 1991-04-18 | 1,080 | 1,080 | 1,050 | 1,050 | 246,000 | 1,050 |
| 1991-04-17 | 1,080 | 1,080 | 1,060 | 1,080 | 273,000 | 1,080 |
| 1991-04-16 | 1,060 | 1,060 | 1,040 | 1,060 | 203,000 | 1,060 |
| 1991-04-15 | 1,080 | 1,080 | 1,040 | 1,060 | 258,000 | 1,060 |
| 1991-04-12 | 1,070 | 1,080 | 1,060 | 1,070 | 244,000 | 1,070 |
| 1991-04-11 | 1,090 | 1,090 | 1,060 | 1,080 | 346,000 | 1,080 |
| 1991-04-10 | 1,070 | 1,080 | 1,060 | 1,070 | 229,000 | 1,070 |
| 1991-04-09 | 1,070 | 1,090 | 1,060 | 1,080 | 427,000 | 1,080 |
| 1991-04-08 | 1,070 | 1,090 | 1,060 | 1,070 | 280,000 | 1,070 |
| 1991-04-05 | 1,080 | 1,080 | 1,060 | 1,060 | 287,000 | 1,060 |
| 1991-04-04 | 1,070 | 1,080 | 1,070 | 1,070 | 169,000 | 1,070 |
| 1991-04-03 | 1,080 | 1,100 | 1,060 | 1,080 | 463,000 | 1,080 |
| 1991-04-02 | 1,050 | 1,070 | 1,040 | 1,070 | 309,000 | 1,070 |
| 1991-04-01 | 1,060 | 1,080 | 1,060 | 1,070 | 288,000 | 1,070 |
| 1991-03-29 | 1,100 | 1,100 | 1,060 | 1,090 | 389,000 | 1,090 |
| 1991-03-28 | 1,060 | 1,090 | 1,050 | 1,080 | 353,000 | 1,080 |
| 1991-03-27 | 1,090 | 1,100 | 1,060 | 1,060 | 364,000 | 1,060 |
| 1991-03-26 | 1,080 | 1,100 | 1,070 | 1,070 | 398,000 | 1,070 |
| 1991-03-25 | 1,120 | 1,120 | 1,070 | 1,100 | 641,000 | 1,100 |
| 1991-03-22 | 1,120 | 1,120 | 1,080 | 1,100 | 608,000 | 1,100 |
| 1991-03-20 | 1,100 | 1,100 | 1,080 | 1,080 | 469,000 | 1,080 |
| 1991-03-19 | 1,120 | 1,130 | 1,110 | 1,120 | 430,000 | 1,120 |
| 1991-03-18 | 1,130 | 1,140 | 1,120 | 1,120 | 465,000 | 1,120 |
| 1991-03-15 | 1,140 | 1,160 | 1,110 | 1,110 | 2,490,000 | 1,110 |
| 1991-03-14 | 1,080 | 1,130 | 1,070 | 1,120 | 2,633,000 | 1,120 |
| 1991-03-13 | 1,050 | 1,070 | 1,050 | 1,050 | 429,000 | 1,050 |
| 1991-03-12 | 1,050 | 1,070 | 1,050 | 1,050 | 357,000 | 1,050 |
| 1991-03-11 | 1,080 | 1,090 | 1,060 | 1,060 | 358,000 | 1,060 |
| 1991-03-08 | 1,100 | 1,100 | 1,070 | 1,090 | 1,957,000 | 1,090 |
| 1991-03-07 | 1,050 | 1,080 | 1,050 | 1,070 | 576,000 | 1,070 |
| 1991-03-06 | 1,020 | 1,050 | 1,020 | 1,050 | 338,000 | 1,050 |
| 1991-03-05 | 1,010 | 1,030 | 1,000 | 1,000 | 344,000 | 1,000 |
| 1991-03-04 | 1,000 | 1,010 | 996 | 1,010 | 266,000 | 1,010 |
| 1991-03-01 | 1,040 | 1,040 | 1,010 | 1,010 | 458,000 | 1,010 |
| 1991-02-28 | 1,060 | 1,060 | 1,040 | 1,050 | 378,000 | 1,050 |
| 1991-02-27 | 1,020 | 1,050 | 1,020 | 1,040 | 262,000 | 1,040 |
| 1991-02-26 | 1,020 | 1,060 | 1,020 | 1,060 | 539,000 | 1,060 |
| 1991-02-25 | 1,050 | 1,070 | 1,030 | 1,040 | 353,000 | 1,040 |
| 1991-02-22 | 1,070 | 1,080 | 1,010 | 1,050 | 457,000 | 1,050 |
| 1991-02-21 | 1,070 | 1,100 | 1,060 | 1,060 | 917,000 | 1,060 |
| 1991-02-20 | 1,040 | 1,110 | 1,040 | 1,090 | 1,695,000 | 1,090 |
| 1991-02-19 | 1,100 | 1,100 | 1,060 | 1,060 | 1,539,000 | 1,060 |
| 1991-02-18 | 1,080 | 1,110 | 1,050 | 1,090 | 3,979,000 | 1,090 |
| 1991-02-15 | 925 | 1,020 | 920 | 1,020 | 3,657,000 | 1,020 |
| 1991-02-14 | 905 | 920 | 905 | 915 | 722,000 | 915 |
| 1991-02-13 | 914 | 920 | 901 | 905 | 492,000 | 905 |
| 1991-02-12 | 903 | 919 | 903 | 919 | 510,000 | 919 |
| 1991-02-08 | 895 | 904 | 889 | 895 | 648,000 | 895 |
| 1991-02-07 | 891 | 908 | 891 | 905 | 408,000 | 905 |
| 1991-02-06 | 865 | 888 | 864 | 885 | 1,422,000 | 885 |
| 1991-02-05 | 841 | 859 | 840 | 858 | 348,000 | 858 |
| 1991-02-04 | 859 | 859 | 835 | 835 | 62,000 | 835 |
| 1991-02-01 | 849 | 863 | 835 | 863 | 179,000 | 863 |
| 1991-01-31 | 865 | 865 | 853 | 853 | 173,000 | 853 |
| 1991-01-30 | 852 | 860 | 851 | 851 | 126,000 | 851 |
| 1991-01-29 | 869 | 869 | 851 | 851 | 97,000 | 851 |
| 1991-01-28 | 864 | 870 | 859 | 869 | 151,000 | 869 |
| 1991-01-25 | 864 | 864 | 829 | 860 | 308,000 | 860 |
| 1991-01-24 | 814 | 845 | 806 | 844 | 350,000 | 844 |
| 1991-01-23 | 840 | 840 | 800 | 814 | 208,000 | 814 |
| 1991-01-22 | 852 | 860 | 834 | 848 | 106,000 | 848 |
| 1991-01-21 | 880 | 885 | 846 | 852 | 132,000 | 852 |
| 1991-01-18 | 860 | 896 | 835 | 896 | 403,000 | 896 |
| 1991-01-17 | 811 | 860 | 780 | 850 | 323,000 | 850 |
| 1991-01-16 | 812 | 818 | 792 | 801 | 210,000 | 801 |
| 1991-01-14 | 860 | 861 | 836 | 843 | 178,000 | 843 |
| 1991-01-11 | 822 | 860 | 819 | 860 | 626,000 | 860 |
| 1991-01-10 | 800 | 820 | 799 | 820 | 189,000 | 820 |
| 1991-01-09 | 791 | 830 | 786 | 801 | 198,000 | 801 |
| 1991-01-08 | 830 | 830 | 800 | 801 | 240,000 | 801 |
| 1991-01-07 | 860 | 860 | 840 | 840 | 159,000 | 840 |
| 1991-01-04 | 850 | 850 | 830 | 830 | 299,000 | 830 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
