4902 コニカミノルタ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 630 | 630 | 629 | 629 | 95,000 | 629 |
| 1993-12-29 | 612 | 627 | 605 | 619 | 219,000 | 619 |
| 1993-12-28 | 591 | 602 | 591 | 602 | 398,000 | 602 |
| 1993-12-27 | 604 | 604 | 580 | 587 | 251,000 | 587 |
| 1993-12-24 | 630 | 630 | 595 | 612 | 249,000 | 612 |
| 1993-12-22 | 617 | 620 | 611 | 620 | 213,000 | 620 |
| 1993-12-21 | 614 | 640 | 600 | 620 | 379,000 | 620 |
| 1993-12-20 | 645 | 650 | 634 | 644 | 321,000 | 644 |
| 1993-12-17 | 630 | 650 | 626 | 650 | 413,000 | 650 |
| 1993-12-16 | 620 | 625 | 603 | 625 | 265,000 | 625 |
| 1993-12-15 | 592 | 608 | 582 | 600 | 235,000 | 600 |
| 1993-12-14 | 604 | 604 | 582 | 582 | 187,000 | 582 |
| 1993-12-13 | 605 | 610 | 585 | 585 | 235,000 | 585 |
| 1993-12-10 | 566 | 620 | 566 | 600 | 1,369,000 | 600 |
| 1993-12-09 | 586 | 605 | 571 | 605 | 373,000 | 605 |
| 1993-12-08 | 610 | 610 | 553 | 553 | 494,000 | 553 |
| 1993-12-07 | 594 | 610 | 584 | 600 | 694,000 | 600 |
| 1993-12-06 | 612 | 612 | 574 | 574 | 401,000 | 574 |
| 1993-12-03 | 609 | 629 | 597 | 629 | 235,000 | 629 |
| 1993-12-02 | 591 | 630 | 585 | 607 | 522,000 | 607 |
| 1993-12-01 | 583 | 610 | 566 | 589 | 382,000 | 589 |
| 1993-11-30 | 555 | 563 | 535 | 563 | 342,000 | 563 |
| 1993-11-29 | 577 | 577 | 523 | 545 | 533,000 | 545 |
| 1993-11-26 | 590 | 597 | 570 | 572 | 450,000 | 572 |
| 1993-11-25 | 592 | 595 | 577 | 590 | 352,000 | 590 |
| 1993-11-24 | 582 | 598 | 571 | 574 | 468,000 | 574 |
| 1993-11-22 | 621 | 621 | 578 | 580 | 370,000 | 580 |
| 1993-11-19 | 648 | 654 | 621 | 621 | 344,000 | 621 |
| 1993-11-18 | 635 | 650 | 630 | 639 | 194,000 | 639 |
| 1993-11-17 | 642 | 646 | 622 | 625 | 185,000 | 625 |
| 1993-11-16 | 645 | 660 | 632 | 640 | 262,000 | 640 |
| 1993-11-15 | 669 | 669 | 629 | 641 | 355,000 | 641 |
| 1993-11-12 | 639 | 670 | 637 | 659 | 739,000 | 659 |
| 1993-11-11 | 637 | 646 | 635 | 639 | 277,000 | 639 |
| 1993-11-10 | 655 | 664 | 630 | 635 | 415,000 | 635 |
| 1993-11-09 | 679 | 684 | 654 | 655 | 491,000 | 655 |
| 1993-11-08 | 690 | 690 | 654 | 679 | 267,000 | 679 |
| 1993-11-05 | 710 | 710 | 670 | 680 | 535,000 | 680 |
| 1993-11-04 | 716 | 716 | 700 | 700 | 270,000 | 700 |
| 1993-11-02 | 715 | 720 | 708 | 720 | 302,000 | 720 |
| 1993-11-01 | 720 | 720 | 714 | 715 | 245,000 | 715 |
| 1993-10-29 | 720 | 726 | 711 | 719 | 855,000 | 719 |
| 1993-10-28 | 705 | 707 | 699 | 700 | 237,000 | 700 |
| 1993-10-27 | 705 | 710 | 699 | 702 | 313,000 | 702 |
| 1993-10-26 | 706 | 715 | 704 | 704 | 235,000 | 704 |
| 1993-10-25 | 720 | 720 | 704 | 704 | 297,000 | 704 |
| 1993-10-22 | 720 | 730 | 708 | 708 | 404,000 | 708 |
| 1993-10-21 | 717 | 720 | 710 | 720 | 143,000 | 720 |
| 1993-10-20 | 711 | 716 | 707 | 709 | 420,000 | 709 |
| 1993-10-19 | 721 | 721 | 713 | 713 | 328,000 | 713 |
| 1993-10-18 | 705 | 738 | 705 | 721 | 469,000 | 721 |
| 1993-10-15 | 704 | 718 | 703 | 709 | 379,000 | 709 |
| 1993-10-14 | 706 | 715 | 700 | 710 | 282,000 | 710 |
| 1993-10-13 | 715 | 715 | 707 | 713 | 148,000 | 713 |
| 1993-10-12 | 709 | 710 | 704 | 705 | 66,000 | 705 |
| 1993-10-08 | 699 | 709 | 699 | 709 | 425,000 | 709 |
| 1993-10-07 | 715 | 717 | 709 | 709 | 296,000 | 709 |
| 1993-10-06 | 714 | 717 | 709 | 714 | 176,000 | 714 |
| 1993-10-05 | 710 | 710 | 703 | 709 | 125,000 | 709 |
| 1993-10-04 | 708 | 710 | 702 | 703 | 134,000 | 703 |
| 1993-10-01 | 724 | 730 | 710 | 715 | 369,000 | 715 |
| 1993-09-30 | 720 | 720 | 718 | 720 | 239,000 | 720 |
| 1993-09-29 | 718 | 718 | 707 | 718 | 458,000 | 718 |
| 1993-09-28 | 717 | 720 | 710 | 710 | 158,000 | 710 |
| 1993-09-27 | 714 | 717 | 704 | 707 | 396,000 | 707 |
| 1993-09-24 | 709 | 709 | 699 | 709 | 225,000 | 709 |
| 1993-09-22 | 700 | 703 | 696 | 699 | 243,000 | 699 |
| 1993-09-21 | 716 | 719 | 711 | 719 | 998,000 | 719 |
| 1993-09-20 | 704 | 710 | 698 | 709 | 241,000 | 709 |
| 1993-09-17 | 705 | 710 | 696 | 698 | 393,000 | 698 |
| 1993-09-16 | 719 | 719 | 706 | 708 | 268,000 | 708 |
| 1993-09-14 | 738 | 739 | 720 | 724 | 348,000 | 724 |
| 1993-09-13 | 729 | 738 | 725 | 738 | 353,000 | 738 |
| 1993-09-10 | 732 | 735 | 720 | 725 | 1,365,000 | 725 |
| 1993-09-09 | 740 | 744 | 739 | 740 | 91,000 | 740 |
| 1993-09-08 | 738 | 744 | 737 | 744 | 254,000 | 744 |
| 1993-09-07 | 740 | 744 | 737 | 737 | 95,000 | 737 |
| 1993-09-06 | 753 | 755 | 741 | 741 | 180,000 | 741 |
| 1993-09-03 | 738 | 760 | 738 | 754 | 364,000 | 754 |
| 1993-09-02 | 748 | 749 | 739 | 747 | 175,000 | 747 |
| 1993-09-01 | 752 | 754 | 737 | 749 | 548,000 | 749 |
| 1993-08-31 | 750 | 752 | 740 | 752 | 318,000 | 752 |
| 1993-08-30 | 750 | 754 | 744 | 752 | 221,000 | 752 |
| 1993-08-27 | 741 | 750 | 734 | 742 | 311,000 | 742 |
| 1993-08-26 | 730 | 736 | 730 | 731 | 86,000 | 731 |
| 1993-08-25 | 740 | 740 | 730 | 737 | 175,000 | 737 |
| 1993-08-24 | 734 | 737 | 729 | 730 | 137,000 | 730 |
| 1993-08-23 | 734 | 735 | 731 | 734 | 107,000 | 734 |
| 1993-08-20 | 751 | 754 | 735 | 744 | 205,000 | 744 |
| 1993-08-19 | 759 | 763 | 747 | 750 | 233,000 | 750 |
| 1993-08-18 | 763 | 773 | 757 | 757 | 680,000 | 757 |
| 1993-08-17 | 759 | 771 | 756 | 763 | 1,255,000 | 763 |
| 1993-08-16 | 735 | 749 | 733 | 749 | 155,000 | 749 |
| 1993-08-13 | 741 | 751 | 738 | 742 | 396,000 | 742 |
| 1993-08-12 | 750 | 750 | 737 | 740 | 323,000 | 740 |
| 1993-08-11 | 735 | 750 | 735 | 748 | 185,000 | 748 |
| 1993-08-10 | 753 | 755 | 740 | 740 | 197,000 | 740 |
| 1993-08-09 | 738 | 752 | 738 | 750 | 284,000 | 750 |
| 1993-08-06 | 750 | 750 | 738 | 740 | 285,000 | 740 |
| 1993-08-05 | 765 | 767 | 755 | 755 | 639,000 | 755 |
| 1993-08-04 | 767 | 773 | 760 | 762 | 1,566,000 | 762 |
| 1993-08-03 | 761 | 768 | 759 | 763 | 1,814,000 | 763 |
| 1993-08-02 | 755 | 762 | 753 | 759 | 1,045,000 | 759 |
| 1993-07-30 | 758 | 764 | 750 | 755 | 1,443,000 | 755 |
| 1993-07-29 | 734 | 758 | 734 | 758 | 1,334,000 | 758 |
| 1993-07-28 | 729 | 739 | 729 | 739 | 850,000 | 739 |
| 1993-07-27 | 724 | 729 | 720 | 721 | 521,000 | 721 |
| 1993-07-26 | 724 | 725 | 718 | 725 | 506,000 | 725 |
| 1993-07-23 | 724 | 725 | 711 | 714 | 438,000 | 714 |
| 1993-07-22 | 723 | 728 | 719 | 725 | 477,000 | 725 |
| 1993-07-21 | 730 | 730 | 722 | 723 | 496,000 | 723 |
| 1993-07-20 | 736 | 741 | 728 | 730 | 1,029,000 | 730 |
| 1993-07-19 | 738 | 745 | 728 | 738 | 763,000 | 738 |
| 1993-07-16 | 718 | 740 | 716 | 738 | 854,000 | 738 |
| 1993-07-15 | 705 | 720 | 705 | 715 | 366,000 | 715 |
| 1993-07-14 | 706 | 708 | 700 | 700 | 352,000 | 700 |
| 1993-07-13 | 705 | 715 | 705 | 709 | 340,000 | 709 |
| 1993-07-12 | 708 | 709 | 702 | 702 | 180,000 | 702 |
| 1993-07-09 | 702 | 705 | 696 | 702 | 714,000 | 702 |
| 1993-07-08 | 703 | 704 | 696 | 702 | 213,000 | 702 |
| 1993-07-07 | 704 | 704 | 694 | 704 | 196,000 | 704 |
| 1993-07-06 | 693 | 709 | 693 | 703 | 304,000 | 703 |
| 1993-07-05 | 699 | 699 | 688 | 693 | 89,000 | 693 |
| 1993-07-02 | 700 | 700 | 684 | 693 | 165,000 | 693 |
| 1993-07-01 | 695 | 700 | 688 | 700 | 231,000 | 700 |
| 1993-06-30 | 670 | 685 | 670 | 675 | 182,000 | 675 |
| 1993-06-29 | 689 | 690 | 670 | 670 | 209,000 | 670 |
| 1993-06-28 | 700 | 700 | 682 | 690 | 409,000 | 690 |
| 1993-06-25 | 695 | 695 | 682 | 690 | 257,000 | 690 |
| 1993-06-24 | 695 | 695 | 685 | 685 | 194,000 | 685 |
| 1993-06-23 | 695 | 697 | 684 | 685 | 286,000 | 685 |
| 1993-06-22 | 695 | 702 | 678 | 691 | 350,000 | 691 |
| 1993-06-21 | 690 | 700 | 682 | 693 | 768,000 | 693 |
| 1993-06-18 | 704 | 705 | 690 | 695 | 287,000 | 695 |
| 1993-06-17 | 711 | 711 | 695 | 700 | 443,000 | 700 |
| 1993-06-16 | 708 | 714 | 690 | 701 | 494,000 | 701 |
| 1993-06-15 | 724 | 726 | 708 | 708 | 354,000 | 708 |
| 1993-06-14 | 723 | 728 | 717 | 717 | 304,000 | 717 |
| 1993-06-11 | 720 | 729 | 712 | 723 | 1,595,000 | 723 |
| 1993-06-10 | 710 | 718 | 710 | 710 | 339,000 | 710 |
| 1993-06-08 | 717 | 725 | 711 | 715 | 598,000 | 715 |
| 1993-06-07 | 722 | 726 | 707 | 708 | 760,000 | 708 |
| 1993-06-04 | 740 | 740 | 730 | 730 | 481,000 | 730 |
| 1993-06-03 | 716 | 745 | 716 | 745 | 960,000 | 745 |
| 1993-06-02 | 719 | 719 | 711 | 716 | 466,000 | 716 |
| 1993-06-01 | 703 | 714 | 700 | 702 | 852,000 | 702 |
| 1993-05-31 | 725 | 726 | 710 | 713 | 397,000 | 713 |
| 1993-05-28 | 728 | 735 | 725 | 725 | 338,000 | 725 |
| 1993-05-27 | 759 | 759 | 736 | 738 | 476,000 | 738 |
| 1993-05-26 | 740 | 752 | 739 | 749 | 715,000 | 749 |
| 1993-05-25 | 730 | 745 | 730 | 743 | 459,000 | 743 |
| 1993-05-24 | 730 | 734 | 720 | 729 | 495,000 | 729 |
| 1993-05-21 | 720 | 735 | 720 | 724 | 551,000 | 724 |
| 1993-05-20 | 713 | 722 | 709 | 718 | 325,000 | 718 |
| 1993-05-19 | 706 | 730 | 706 | 723 | 314,000 | 723 |
| 1993-05-18 | 717 | 720 | 700 | 705 | 388,000 | 705 |
| 1993-05-17 | 725 | 736 | 723 | 727 | 259,000 | 727 |
| 1993-05-14 | 728 | 737 | 721 | 729 | 532,000 | 729 |
| 1993-05-13 | 741 | 742 | 732 | 732 | 428,000 | 732 |
| 1993-05-12 | 764 | 764 | 726 | 731 | 464,000 | 731 |
| 1993-05-11 | 760 | 765 | 754 | 754 | 969,000 | 754 |
| 1993-05-10 | 754 | 759 | 735 | 750 | 319,000 | 750 |
| 1993-05-07 | 742 | 755 | 720 | 755 | 553,000 | 755 |
| 1993-05-06 | 740 | 769 | 739 | 740 | 1,097,000 | 740 |
| 1993-04-30 | 735 | 736 | 721 | 735 | 290,000 | 735 |
| 1993-04-28 | 740 | 740 | 725 | 725 | 472,000 | 725 |
| 1993-04-27 | 716 | 729 | 708 | 725 | 454,000 | 725 |
| 1993-04-26 | 725 | 725 | 679 | 696 | 352,000 | 696 |
| 1993-04-23 | 715 | 721 | 712 | 720 | 283,000 | 720 |
| 1993-04-22 | 715 | 729 | 710 | 710 | 495,000 | 710 |
| 1993-04-21 | 718 | 727 | 705 | 705 | 573,000 | 705 |
| 1993-04-20 | 710 | 728 | 708 | 708 | 778,000 | 708 |
| 1993-04-19 | 736 | 740 | 722 | 729 | 695,000 | 729 |
| 1993-04-16 | 759 | 770 | 735 | 745 | 3,996,000 | 745 |
| 1993-04-15 | 705 | 722 | 705 | 719 | 1,269,000 | 719 |
| 1993-04-14 | 706 | 709 | 695 | 700 | 1,077,000 | 700 |
| 1993-04-13 | 694 | 705 | 688 | 705 | 1,059,000 | 705 |
| 1993-04-12 | 700 | 708 | 674 | 684 | 819,000 | 684 |
| 1993-04-09 | 670 | 700 | 670 | 695 | 1,433,000 | 695 |
| 1993-04-08 | 672 | 678 | 662 | 670 | 361,000 | 670 |
| 1993-04-07 | 657 | 678 | 657 | 672 | 932,000 | 672 |
| 1993-04-06 | 664 | 669 | 650 | 652 | 588,000 | 652 |
| 1993-04-05 | 660 | 670 | 655 | 664 | 787,000 | 664 |
| 1993-04-02 | 659 | 669 | 639 | 655 | 643,000 | 655 |
| 1993-04-01 | 650 | 657 | 639 | 657 | 200,000 | 657 |
| 1993-03-31 | 653 | 660 | 632 | 632 | 386,000 | 632 |
| 1993-03-30 | 671 | 671 | 650 | 652 | 338,000 | 652 |
| 1993-03-29 | 671 | 674 | 658 | 669 | 403,000 | 669 |
| 1993-03-26 | 660 | 668 | 636 | 651 | 483,000 | 651 |
| 1993-03-25 | 645 | 671 | 645 | 670 | 324,000 | 670 |
| 1993-03-24 | 649 | 660 | 632 | 635 | 316,000 | 635 |
| 1993-03-23 | 669 | 669 | 651 | 651 | 204,000 | 651 |
| 1993-03-22 | 670 | 670 | 660 | 670 | 229,000 | 670 |
| 1993-03-19 | 670 | 670 | 648 | 670 | 431,000 | 670 |
| 1993-03-18 | 670 | 685 | 670 | 680 | 651,000 | 680 |
| 1993-03-17 | 633 | 660 | 628 | 660 | 1,059,000 | 660 |
| 1993-03-16 | 645 | 645 | 635 | 637 | 274,000 | 637 |
| 1993-03-15 | 640 | 645 | 630 | 645 | 217,000 | 645 |
| 1993-03-12 | 636 | 645 | 635 | 640 | 1,568,000 | 640 |
| 1993-03-11 | 637 | 654 | 627 | 646 | 672,000 | 646 |
| 1993-03-10 | 632 | 642 | 628 | 637 | 479,000 | 637 |
| 1993-03-09 | 650 | 659 | 633 | 642 | 781,000 | 642 |
| 1993-03-08 | 608 | 650 | 608 | 648 | 735,000 | 648 |
| 1993-03-05 | 609 | 609 | 598 | 598 | 315,000 | 598 |
| 1993-03-04 | 613 | 617 | 595 | 600 | 359,000 | 600 |
| 1993-03-03 | 620 | 622 | 613 | 613 | 154,000 | 613 |
| 1993-03-02 | 611 | 620 | 608 | 614 | 295,000 | 614 |
| 1993-03-01 | 622 | 622 | 613 | 617 | 285,000 | 617 |
| 1993-02-26 | 621 | 621 | 613 | 617 | 760,000 | 617 |
| 1993-02-25 | 639 | 640 | 613 | 623 | 407,000 | 623 |
| 1993-02-24 | 640 | 643 | 625 | 631 | 359,000 | 631 |
| 1993-02-23 | 633 | 640 | 631 | 640 | 143,000 | 640 |
| 1993-02-22 | 648 | 655 | 633 | 633 | 127,000 | 633 |
| 1993-02-19 | 651 | 659 | 648 | 655 | 147,000 | 655 |
| 1993-02-18 | 653 | 661 | 650 | 650 | 241,000 | 650 |
| 1993-02-17 | 646 | 655 | 645 | 655 | 180,000 | 655 |
| 1993-02-16 | 664 | 668 | 646 | 648 | 183,000 | 648 |
| 1993-02-15 | 651 | 663 | 643 | 663 | 117,000 | 663 |
| 1993-02-12 | 670 | 670 | 650 | 656 | 511,000 | 656 |
| 1993-02-10 | 650 | 668 | 650 | 668 | 225,000 | 668 |
| 1993-02-09 | 655 | 660 | 645 | 658 | 151,000 | 658 |
| 1993-02-08 | 659 | 668 | 659 | 665 | 156,000 | 665 |
| 1993-02-05 | 669 | 669 | 662 | 669 | 336,000 | 669 |
| 1993-02-04 | 669 | 676 | 646 | 646 | 561,000 | 646 |
| 1993-02-03 | 658 | 674 | 652 | 653 | 293,000 | 653 |
| 1993-02-02 | 654 | 656 | 646 | 655 | 175,000 | 655 |
| 1993-02-01 | 640 | 655 | 640 | 644 | 71,000 | 644 |
| 1993-01-29 | 641 | 659 | 631 | 640 | 204,000 | 640 |
| 1993-01-28 | 620 | 641 | 611 | 641 | 321,000 | 641 |
| 1993-01-27 | 630 | 630 | 618 | 621 | 264,000 | 621 |
| 1993-01-26 | 610 | 630 | 602 | 620 | 370,000 | 620 |
| 1993-01-25 | 615 | 616 | 607 | 609 | 332,000 | 609 |
| 1993-01-22 | 620 | 628 | 615 | 615 | 209,000 | 615 |
| 1993-01-21 | 621 | 626 | 618 | 625 | 267,000 | 625 |
| 1993-01-20 | 640 | 640 | 617 | 617 | 265,000 | 617 |
| 1993-01-19 | 633 | 637 | 624 | 635 | 162,000 | 635 |
| 1993-01-18 | 618 | 624 | 618 | 623 | 138,000 | 623 |
| 1993-01-14 | 619 | 619 | 612 | 617 | 175,000 | 617 |
| 1993-01-13 | 635 | 635 | 612 | 612 | 143,000 | 612 |
| 1993-01-12 | 629 | 635 | 626 | 630 | 79,000 | 630 |
| 1993-01-11 | 625 | 636 | 624 | 628 | 96,000 | 628 |
| 1993-01-08 | 626 | 636 | 626 | 631 | 406,000 | 631 |
| 1993-01-07 | 631 | 649 | 630 | 640 | 282,000 | 640 |
| 1993-01-06 | 638 | 643 | 637 | 640 | 210,000 | 640 |
| 1993-01-05 | 638 | 644 | 633 | 638 | 328,000 | 638 |
| 1993-01-04 | 640 | 648 | 632 | 632 | 218,000 | 632 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
