4902 コニカミノルタ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 632 | 649 | 630 | 630 | 145,000 | 630 |
| 1992-12-29 | 638 | 654 | 638 | 639 | 128,000 | 639 |
| 1992-12-28 | 671 | 675 | 634 | 644 | 270,000 | 644 |
| 1992-12-25 | 670 | 674 | 660 | 661 | 150,000 | 661 |
| 1992-12-24 | 669 | 669 | 660 | 667 | 155,000 | 667 |
| 1992-12-22 | 655 | 667 | 650 | 660 | 215,000 | 660 |
| 1992-12-21 | 670 | 674 | 660 | 660 | 241,000 | 660 |
| 1992-12-18 | 660 | 666 | 655 | 666 | 196,000 | 666 |
| 1992-12-17 | 640 | 660 | 639 | 650 | 215,000 | 650 |
| 1992-12-16 | 655 | 662 | 648 | 649 | 444,000 | 649 |
| 1992-12-15 | 650 | 663 | 648 | 656 | 261,000 | 656 |
| 1992-12-14 | 664 | 669 | 655 | 658 | 99,000 | 658 |
| 1992-12-11 | 685 | 685 | 664 | 670 | 1,110,000 | 670 |
| 1992-12-10 | 695 | 697 | 680 | 680 | 661,000 | 680 |
| 1992-12-09 | 680 | 690 | 679 | 690 | 384,000 | 690 |
| 1992-12-08 | 673 | 690 | 661 | 690 | 461,000 | 690 |
| 1992-12-07 | 680 | 680 | 661 | 669 | 81,000 | 669 |
| 1992-12-04 | 679 | 680 | 665 | 680 | 188,000 | 680 |
| 1992-12-03 | 680 | 692 | 680 | 682 | 247,000 | 682 |
| 1992-12-02 | 680 | 697 | 680 | 685 | 234,000 | 685 |
| 1992-12-01 | 690 | 690 | 680 | 680 | 314,000 | 680 |
| 1992-11-30 | 686 | 700 | 683 | 700 | 140,000 | 700 |
| 1992-11-27 | 696 | 704 | 688 | 693 | 427,000 | 693 |
| 1992-11-26 | 690 | 710 | 681 | 698 | 423,000 | 698 |
| 1992-11-25 | 688 | 697 | 680 | 697 | 403,000 | 697 |
| 1992-11-24 | 680 | 684 | 670 | 680 | 183,000 | 680 |
| 1992-11-20 | 642 | 685 | 642 | 670 | 552,000 | 670 |
| 1992-11-19 | 668 | 672 | 658 | 672 | 383,000 | 672 |
| 1992-11-18 | 624 | 672 | 624 | 658 | 278,000 | 658 |
| 1992-11-17 | 615 | 625 | 609 | 617 | 358,000 | 617 |
| 1992-11-16 | 618 | 620 | 613 | 615 | 176,000 | 615 |
| 1992-11-13 | 654 | 654 | 615 | 638 | 808,000 | 638 |
| 1992-11-12 | 622 | 661 | 614 | 660 | 325,000 | 660 |
| 1992-11-11 | 639 | 648 | 628 | 631 | 206,000 | 631 |
| 1992-11-10 | 629 | 639 | 626 | 633 | 201,000 | 633 |
| 1992-11-09 | 660 | 660 | 635 | 635 | 144,000 | 635 |
| 1992-11-06 | 664 | 670 | 660 | 668 | 199,000 | 668 |
| 1992-11-05 | 664 | 675 | 664 | 672 | 242,000 | 672 |
| 1992-11-04 | 656 | 674 | 653 | 674 | 185,000 | 674 |
| 1992-11-02 | 660 | 668 | 652 | 659 | 154,000 | 659 |
| 1992-10-30 | 665 | 670 | 656 | 669 | 204,000 | 669 |
| 1992-10-29 | 671 | 679 | 665 | 665 | 202,000 | 665 |
| 1992-10-28 | 680 | 687 | 668 | 668 | 210,000 | 668 |
| 1992-10-27 | 676 | 689 | 674 | 679 | 239,000 | 679 |
| 1992-10-26 | 690 | 690 | 666 | 666 | 144,000 | 666 |
| 1992-10-23 | 686 | 690 | 658 | 683 | 295,000 | 683 |
| 1992-10-22 | 669 | 691 | 669 | 685 | 282,000 | 685 |
| 1992-10-21 | 665 | 670 | 660 | 670 | 204,000 | 670 |
| 1992-10-20 | 661 | 680 | 660 | 661 | 242,000 | 661 |
| 1992-10-19 | 677 | 685 | 660 | 660 | 418,000 | 660 |
| 1992-10-16 | 685 | 706 | 685 | 697 | 441,000 | 697 |
| 1992-10-15 | 695 | 695 | 682 | 695 | 232,000 | 695 |
| 1992-10-14 | 690 | 709 | 689 | 695 | 452,000 | 695 |
| 1992-10-13 | 680 | 685 | 669 | 684 | 219,000 | 684 |
| 1992-10-12 | 660 | 680 | 652 | 665 | 151,000 | 665 |
| 1992-10-09 | 679 | 684 | 670 | 670 | 1,687,000 | 670 |
| 1992-10-08 | 674 | 690 | 674 | 689 | 432,000 | 689 |
| 1992-10-07 | 680 | 698 | 676 | 683 | 768,000 | 683 |
| 1992-10-06 | 684 | 684 | 672 | 678 | 310,000 | 678 |
| 1992-10-05 | 682 | 685 | 672 | 685 | 302,000 | 685 |
| 1992-10-02 | 696 | 697 | 672 | 685 | 264,000 | 685 |
| 1992-10-01 | 702 | 710 | 666 | 689 | 502,000 | 689 |
| 1992-09-30 | 717 | 720 | 701 | 712 | 433,000 | 712 |
| 1992-09-29 | 712 | 720 | 698 | 707 | 283,000 | 707 |
| 1992-09-28 | 721 | 721 | 706 | 706 | 436,000 | 706 |
| 1992-09-25 | 730 | 730 | 711 | 711 | 259,000 | 711 |
| 1992-09-24 | 708 | 720 | 708 | 720 | 471,000 | 720 |
| 1992-09-22 | 715 | 723 | 705 | 718 | 477,000 | 718 |
| 1992-09-21 | 715 | 725 | 700 | 705 | 269,000 | 705 |
| 1992-09-18 | 708 | 725 | 695 | 725 | 415,000 | 725 |
| 1992-09-17 | 703 | 708 | 690 | 704 | 754,000 | 704 |
| 1992-09-16 | 714 | 723 | 707 | 708 | 493,000 | 708 |
| 1992-09-14 | 733 | 733 | 717 | 730 | 283,000 | 730 |
| 1992-09-11 | 730 | 739 | 715 | 715 | 1,911,000 | 715 |
| 1992-09-10 | 748 | 758 | 737 | 750 | 753,000 | 750 |
| 1992-09-09 | 715 | 758 | 711 | 758 | 819,000 | 758 |
| 1992-09-08 | 722 | 748 | 720 | 725 | 748,000 | 725 |
| 1992-09-07 | 755 | 760 | 730 | 730 | 978,000 | 730 |
| 1992-09-04 | 776 | 784 | 730 | 745 | 1,887,000 | 745 |
| 1992-09-03 | 705 | 780 | 702 | 766 | 2,491,000 | 766 |
| 1992-09-02 | 707 | 717 | 701 | 702 | 872,000 | 702 |
| 1992-09-01 | 727 | 729 | 702 | 717 | 1,220,000 | 717 |
| 1992-08-31 | 740 | 749 | 722 | 728 | 1,531,000 | 728 |
| 1992-08-28 | 765 | 784 | 748 | 760 | 2,585,000 | 760 |
| 1992-08-27 | 765 | 784 | 746 | 775 | 3,243,000 | 775 |
| 1992-08-26 | 730 | 768 | 707 | 715 | 2,637,000 | 715 |
| 1992-08-25 | 680 | 780 | 677 | 739 | 5,294,000 | 739 |
| 1992-08-24 | 652 | 716 | 647 | 687 | 3,398,000 | 687 |
| 1992-08-21 | 630 | 649 | 625 | 642 | 978,000 | 642 |
| 1992-08-20 | 591 | 630 | 591 | 613 | 588,000 | 613 |
| 1992-08-19 | 595 | 600 | 571 | 590 | 341,000 | 590 |
| 1992-08-18 | 602 | 602 | 565 | 565 | 407,000 | 565 |
| 1992-08-17 | 604 | 615 | 600 | 601 | 308,000 | 601 |
| 1992-08-14 | 570 | 600 | 570 | 590 | 864,000 | 590 |
| 1992-08-13 | 585 | 600 | 568 | 580 | 430,000 | 580 |
| 1992-08-12 | 551 | 573 | 541 | 565 | 518,000 | 565 |
| 1992-08-11 | 560 | 575 | 542 | 556 | 396,000 | 556 |
| 1992-08-10 | 577 | 580 | 531 | 552 | 674,000 | 552 |
| 1992-08-07 | 635 | 635 | 590 | 597 | 863,000 | 597 |
| 1992-08-06 | 646 | 650 | 638 | 645 | 1,140,000 | 645 |
| 1992-08-05 | 650 | 655 | 642 | 642 | 1,430,000 | 642 |
| 1992-08-04 | 634 | 653 | 634 | 645 | 2,234,000 | 645 |
| 1992-08-03 | 635 | 644 | 631 | 631 | 1,067,000 | 631 |
| 1992-07-31 | 613 | 636 | 613 | 631 | 1,179,000 | 631 |
| 1992-07-30 | 604 | 615 | 596 | 607 | 442,000 | 607 |
| 1992-07-29 | 612 | 615 | 590 | 600 | 965,000 | 600 |
| 1992-07-28 | 598 | 610 | 586 | 602 | 327,000 | 602 |
| 1992-07-27 | 621 | 623 | 600 | 600 | 712,000 | 600 |
| 1992-07-24 | 622 | 622 | 600 | 600 | 622,000 | 600 |
| 1992-07-23 | 597 | 622 | 594 | 622 | 517,000 | 622 |
| 1992-07-22 | 615 | 621 | 585 | 600 | 927,000 | 600 |
| 1992-07-21 | 608 | 628 | 607 | 620 | 935,000 | 620 |
| 1992-07-20 | 600 | 620 | 595 | 606 | 697,000 | 606 |
| 1992-07-17 | 628 | 628 | 603 | 620 | 705,000 | 620 |
| 1992-07-16 | 620 | 630 | 620 | 622 | 277,000 | 622 |
| 1992-07-15 | 630 | 635 | 630 | 630 | 500,000 | 630 |
| 1992-07-14 | 634 | 635 | 622 | 623 | 377,000 | 623 |
| 1992-07-13 | 628 | 638 | 620 | 635 | 673,000 | 635 |
| 1992-07-10 | 638 | 638 | 620 | 620 | 1,085,000 | 620 |
| 1992-07-09 | 622 | 636 | 613 | 635 | 1,779,000 | 635 |
| 1992-07-08 | 600 | 624 | 590 | 624 | 653,000 | 624 |
| 1992-07-07 | 629 | 641 | 600 | 608 | 1,580,000 | 608 |
| 1992-07-06 | 609 | 635 | 602 | 624 | 2,094,000 | 624 |
| 1992-07-03 | 589 | 607 | 571 | 604 | 565,000 | 604 |
| 1992-07-02 | 565 | 589 | 565 | 589 | 373,000 | 589 |
| 1992-07-01 | 564 | 569 | 542 | 569 | 256,000 | 569 |
| 1992-06-30 | 560 | 564 | 540 | 564 | 451,000 | 564 |
| 1992-06-29 | 544 | 552 | 532 | 550 | 252,000 | 550 |
| 1992-06-26 | 560 | 560 | 530 | 534 | 529,000 | 534 |
| 1992-06-25 | 555 | 565 | 540 | 551 | 477,000 | 551 |
| 1992-06-24 | 569 | 575 | 540 | 550 | 392,000 | 550 |
| 1992-06-23 | 539 | 555 | 539 | 549 | 467,000 | 549 |
| 1992-06-22 | 570 | 570 | 517 | 519 | 584,000 | 519 |
| 1992-06-19 | 538 | 560 | 530 | 560 | 268,000 | 560 |
| 1992-06-18 | 525 | 550 | 510 | 518 | 665,000 | 518 |
| 1992-06-17 | 556 | 557 | 539 | 541 | 554,000 | 541 |
| 1992-06-16 | 563 | 563 | 552 | 556 | 433,000 | 556 |
| 1992-06-15 | 570 | 577 | 552 | 553 | 424,000 | 553 |
| 1992-06-12 | 585 | 605 | 570 | 577 | 2,446,000 | 577 |
| 1992-06-11 | 593 | 605 | 580 | 595 | 369,000 | 595 |
| 1992-06-10 | 590 | 590 | 570 | 588 | 320,000 | 588 |
| 1992-06-09 | 585 | 585 | 570 | 580 | 191,000 | 580 |
| 1992-06-08 | 585 | 585 | 560 | 575 | 305,000 | 575 |
| 1992-06-05 | 590 | 595 | 578 | 585 | 176,000 | 585 |
| 1992-06-04 | 606 | 613 | 593 | 599 | 568,000 | 599 |
| 1992-06-03 | 595 | 600 | 589 | 600 | 310,000 | 600 |
| 1992-06-02 | 594 | 600 | 580 | 600 | 402,000 | 600 |
| 1992-06-01 | 595 | 599 | 585 | 585 | 345,000 | 585 |
| 1992-05-29 | 600 | 602 | 595 | 595 | 309,000 | 595 |
| 1992-05-28 | 578 | 595 | 570 | 589 | 343,000 | 589 |
| 1992-05-27 | 600 | 600 | 561 | 568 | 500,000 | 568 |
| 1992-05-26 | 605 | 608 | 590 | 590 | 175,000 | 590 |
| 1992-05-25 | 600 | 608 | 592 | 608 | 169,000 | 608 |
| 1992-05-22 | 608 | 612 | 590 | 590 | 275,000 | 590 |
| 1992-05-21 | 612 | 620 | 611 | 618 | 279,000 | 618 |
| 1992-05-20 | 610 | 621 | 604 | 612 | 391,000 | 612 |
| 1992-05-19 | 601 | 615 | 601 | 610 | 511,000 | 610 |
| 1992-05-18 | 601 | 601 | 586 | 600 | 256,000 | 600 |
| 1992-05-15 | 613 | 613 | 586 | 586 | 383,000 | 586 |
| 1992-05-14 | 619 | 619 | 601 | 606 | 525,000 | 606 |
| 1992-05-13 | 611 | 615 | 596 | 609 | 339,000 | 609 |
| 1992-05-12 | 622 | 626 | 616 | 616 | 604,000 | 616 |
| 1992-05-11 | 626 | 630 | 615 | 616 | 794,000 | 616 |
| 1992-05-08 | 611 | 625 | 611 | 618 | 416,000 | 618 |
| 1992-05-07 | 619 | 627 | 606 | 627 | 646,000 | 627 |
| 1992-05-06 | 616 | 628 | 607 | 623 | 503,000 | 623 |
| 1992-05-01 | 610 | 610 | 596 | 607 | 378,000 | 607 |
| 1992-04-30 | 618 | 619 | 606 | 618 | 471,000 | 618 |
| 1992-04-28 | 605 | 620 | 603 | 610 | 805,000 | 610 |
| 1992-04-27 | 585 | 620 | 573 | 598 | 837,000 | 598 |
| 1992-04-24 | 572 | 580 | 561 | 568 | 643,000 | 568 |
| 1992-04-23 | 540 | 568 | 530 | 562 | 263,000 | 562 |
| 1992-04-22 | 517 | 540 | 515 | 539 | 469,000 | 539 |
| 1992-04-21 | 521 | 537 | 514 | 515 | 906,000 | 515 |
| 1992-04-20 | 550 | 550 | 530 | 531 | 391,000 | 531 |
| 1992-04-17 | 585 | 586 | 552 | 565 | 670,000 | 565 |
| 1992-04-16 | 579 | 607 | 561 | 595 | 815,000 | 595 |
| 1992-04-15 | 560 | 580 | 552 | 575 | 322,000 | 575 |
| 1992-04-14 | 532 | 550 | 530 | 535 | 355,000 | 535 |
| 1992-04-13 | 532 | 547 | 520 | 542 | 599,000 | 542 |
| 1992-04-10 | 547 | 547 | 513 | 520 | 387,000 | 520 |
| 1992-04-09 | 520 | 559 | 490 | 490 | 527,000 | 490 |
| 1992-04-08 | 525 | 550 | 500 | 530 | 413,000 | 530 |
| 1992-04-07 | 570 | 572 | 555 | 555 | 187,000 | 555 |
| 1992-04-06 | 590 | 594 | 569 | 571 | 242,000 | 571 |
| 1992-04-03 | 598 | 598 | 559 | 590 | 391,000 | 590 |
| 1992-04-02 | 609 | 614 | 551 | 579 | 662,000 | 579 |
| 1992-04-01 | 630 | 630 | 600 | 600 | 395,000 | 600 |
| 1992-03-31 | 637 | 650 | 622 | 640 | 297,000 | 640 |
| 1992-03-30 | 632 | 635 | 620 | 635 | 229,000 | 635 |
| 1992-03-27 | 637 | 638 | 623 | 630 | 370,000 | 630 |
| 1992-03-26 | 648 | 656 | 616 | 618 | 239,000 | 618 |
| 1992-03-25 | 639 | 640 | 622 | 638 | 536,000 | 638 |
| 1992-03-24 | 630 | 640 | 618 | 622 | 188,000 | 622 |
| 1992-03-23 | 644 | 644 | 634 | 640 | 172,000 | 640 |
| 1992-03-19 | 615 | 639 | 615 | 634 | 1,061,000 | 634 |
| 1992-03-18 | 610 | 618 | 600 | 610 | 832,000 | 610 |
| 1992-03-17 | 639 | 650 | 608 | 622 | 705,000 | 622 |
| 1992-03-16 | 670 | 670 | 645 | 647 | 444,000 | 647 |
| 1992-03-13 | 660 | 679 | 660 | 660 | 1,870,000 | 660 |
| 1992-03-12 | 682 | 690 | 660 | 670 | 1,041,000 | 670 |
| 1992-03-11 | 731 | 731 | 679 | 691 | 312,000 | 691 |
| 1992-03-10 | 739 | 739 | 721 | 730 | 251,000 | 730 |
| 1992-03-09 | 738 | 740 | 721 | 740 | 195,000 | 740 |
| 1992-03-06 | 740 | 749 | 735 | 740 | 398,000 | 740 |
| 1992-03-05 | 740 | 750 | 730 | 750 | 397,000 | 750 |
| 1992-03-04 | 721 | 746 | 720 | 730 | 123,000 | 730 |
| 1992-03-03 | 751 | 759 | 721 | 721 | 236,000 | 721 |
| 1992-03-02 | 756 | 765 | 746 | 751 | 176,000 | 751 |
| 1992-02-28 | 749 | 756 | 745 | 756 | 238,000 | 756 |
| 1992-02-27 | 760 | 763 | 745 | 745 | 235,000 | 745 |
| 1992-02-26 | 727 | 755 | 727 | 755 | 255,000 | 755 |
| 1992-02-25 | 726 | 755 | 722 | 727 | 141,000 | 727 |
| 1992-02-24 | 758 | 758 | 720 | 726 | 110,000 | 726 |
| 1992-02-21 | 733 | 758 | 730 | 758 | 196,000 | 758 |
| 1992-02-20 | 738 | 740 | 725 | 726 | 216,000 | 726 |
| 1992-02-19 | 721 | 740 | 720 | 738 | 146,000 | 738 |
| 1992-02-18 | 750 | 759 | 731 | 731 | 179,000 | 731 |
| 1992-02-17 | 720 | 740 | 700 | 740 | 255,000 | 740 |
| 1992-02-14 | 736 | 744 | 720 | 730 | 270,000 | 730 |
| 1992-02-13 | 754 | 762 | 736 | 736 | 263,000 | 736 |
| 1992-02-12 | 763 | 769 | 755 | 755 | 140,000 | 755 |
| 1992-02-10 | 780 | 780 | 765 | 770 | 243,000 | 770 |
| 1992-02-07 | 776 | 805 | 772 | 794 | 1,171,000 | 794 |
| 1992-02-06 | 770 | 776 | 770 | 776 | 323,000 | 776 |
| 1992-02-05 | 775 | 776 | 770 | 770 | 480,000 | 770 |
| 1992-02-04 | 769 | 777 | 768 | 776 | 790,000 | 776 |
| 1992-02-03 | 773 | 775 | 757 | 775 | 441,000 | 775 |
| 1992-01-31 | 755 | 775 | 746 | 755 | 437,000 | 755 |
| 1992-01-30 | 727 | 745 | 720 | 745 | 288,000 | 745 |
| 1992-01-29 | 723 | 730 | 720 | 727 | 337,000 | 727 |
| 1992-01-28 | 700 | 724 | 700 | 723 | 134,000 | 723 |
| 1992-01-27 | 700 | 708 | 690 | 700 | 149,000 | 700 |
| 1992-01-24 | 720 | 721 | 690 | 690 | 234,000 | 690 |
| 1992-01-23 | 730 | 730 | 715 | 721 | 320,000 | 721 |
| 1992-01-22 | 671 | 710 | 664 | 710 | 361,000 | 710 |
| 1992-01-21 | 673 | 685 | 666 | 671 | 334,000 | 671 |
| 1992-01-20 | 688 | 688 | 642 | 663 | 439,000 | 663 |
| 1992-01-17 | 720 | 721 | 685 | 688 | 356,000 | 688 |
| 1992-01-16 | 742 | 742 | 720 | 721 | 349,000 | 721 |
| 1992-01-14 | 729 | 743 | 722 | 722 | 259,000 | 722 |
| 1992-01-13 | 760 | 760 | 721 | 739 | 444,000 | 739 |
| 1992-01-10 | 780 | 780 | 740 | 750 | 402,000 | 750 |
| 1992-01-09 | 779 | 780 | 745 | 780 | 469,000 | 780 |
| 1992-01-08 | 780 | 780 | 750 | 750 | 242,000 | 750 |
| 1992-01-07 | 778 | 785 | 770 | 772 | 332,000 | 772 |
| 1992-01-06 | 790 | 790 | 777 | 788 | 334,000 | 788 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
