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