4902 コニカミノルタ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 840 | 851 | 836 | 840 | 2,173,000 | 840 |
| 1994-12-29 | 816 | 843 | 815 | 836 | 3,226,000 | 836 |
| 1994-12-28 | 809 | 823 | 809 | 818 | 2,400,000 | 818 |
| 1994-12-27 | 800 | 812 | 800 | 805 | 2,271,000 | 805 |
| 1994-12-26 | 799 | 804 | 795 | 800 | 958,000 | 800 |
| 1994-12-22 | 791 | 795 | 788 | 795 | 1,164,000 | 795 |
| 1994-12-21 | 790 | 799 | 789 | 790 | 1,010,000 | 790 |
| 1994-12-20 | 796 | 796 | 787 | 789 | 1,481,000 | 789 |
| 1994-12-19 | 803 | 808 | 796 | 796 | 3,034,000 | 796 |
| 1994-12-16 | 791 | 800 | 791 | 800 | 3,169,000 | 800 |
| 1994-12-15 | 782 | 792 | 780 | 789 | 2,461,000 | 789 |
| 1994-12-14 | 777 | 782 | 774 | 779 | 1,338,000 | 779 |
| 1994-12-13 | 782 | 782 | 769 | 770 | 1,219,000 | 770 |
| 1994-12-12 | 776 | 777 | 765 | 775 | 1,048,000 | 775 |
| 1994-12-09 | 784 | 795 | 770 | 770 | 4,394,000 | 770 |
| 1994-12-08 | 775 | 787 | 772 | 782 | 2,215,000 | 782 |
| 1994-12-07 | 775 | 781 | 771 | 778 | 2,452,000 | 778 |
| 1994-12-06 | 768 | 778 | 765 | 773 | 2,074,000 | 773 |
| 1994-12-05 | 769 | 769 | 764 | 769 | 670,000 | 769 |
| 1994-12-02 | 765 | 769 | 758 | 759 | 437,000 | 759 |
| 1994-12-01 | 760 | 775 | 755 | 765 | 1,636,000 | 765 |
| 1994-11-30 | 754 | 759 | 750 | 759 | 863,000 | 759 |
| 1994-11-29 | 752 | 754 | 749 | 754 | 663,000 | 754 |
| 1994-11-28 | 748 | 755 | 748 | 751 | 451,000 | 751 |
| 1994-11-25 | 748 | 751 | 747 | 747 | 501,000 | 747 |
| 1994-11-24 | 749 | 755 | 744 | 748 | 623,000 | 748 |
| 1994-11-22 | 747 | 762 | 746 | 760 | 765,000 | 760 |
| 1994-11-21 | 770 | 773 | 763 | 766 | 2,403,000 | 766 |
| 1994-11-18 | 755 | 773 | 754 | 770 | 2,566,000 | 770 |
| 1994-11-17 | 747 | 753 | 746 | 753 | 713,000 | 753 |
| 1994-11-16 | 741 | 747 | 741 | 744 | 490,000 | 744 |
| 1994-11-15 | 744 | 747 | 739 | 745 | 543,000 | 745 |
| 1994-11-14 | 744 | 745 | 740 | 744 | 470,000 | 744 |
| 1994-11-11 | 746 | 746 | 737 | 744 | 374,000 | 744 |
| 1994-11-10 | 747 | 747 | 738 | 742 | 565,000 | 742 |
| 1994-11-09 | 745 | 745 | 737 | 743 | 498,000 | 743 |
| 1994-11-08 | 745 | 746 | 742 | 745 | 260,000 | 745 |
| 1994-11-07 | 749 | 749 | 741 | 744 | 515,000 | 744 |
| 1994-11-04 | 753 | 755 | 748 | 750 | 597,000 | 750 |
| 1994-11-02 | 752 | 754 | 746 | 752 | 1,085,000 | 752 |
| 1994-11-01 | 746 | 750 | 741 | 742 | 236,000 | 742 |
| 1994-10-31 | 750 | 753 | 745 | 752 | 639,000 | 752 |
| 1994-10-28 | 753 | 753 | 744 | 745 | 254,000 | 745 |
| 1994-10-27 | 755 | 762 | 754 | 756 | 1,304,000 | 756 |
| 1994-10-26 | 756 | 760 | 754 | 756 | 1,043,000 | 756 |
| 1994-10-25 | 760 | 767 | 756 | 762 | 1,499,000 | 762 |
| 1994-10-24 | 759 | 767 | 759 | 765 | 1,921,000 | 765 |
| 1994-10-21 | 762 | 767 | 758 | 765 | 4,013,000 | 765 |
| 1994-10-20 | 747 | 763 | 747 | 762 | 5,178,000 | 762 |
| 1994-10-19 | 750 | 751 | 741 | 746 | 3,198,000 | 746 |
| 1994-10-18 | 734 | 742 | 731 | 740 | 1,154,000 | 740 |
| 1994-10-17 | 736 | 738 | 731 | 735 | 756,000 | 735 |
| 1994-10-14 | 730 | 739 | 728 | 736 | 1,878,000 | 736 |
| 1994-10-13 | 722 | 734 | 718 | 731 | 1,021,000 | 731 |
| 1994-10-12 | 723 | 723 | 715 | 722 | 539,000 | 722 |
| 1994-10-11 | 718 | 721 | 714 | 717 | 756,000 | 717 |
| 1994-10-07 | 714 | 718 | 711 | 714 | 190,000 | 714 |
| 1994-10-06 | 715 | 719 | 712 | 714 | 135,000 | 714 |
| 1994-10-05 | 715 | 720 | 715 | 720 | 302,000 | 720 |
| 1994-10-04 | 718 | 721 | 715 | 715 | 225,000 | 715 |
| 1994-10-03 | 715 | 720 | 714 | 719 | 326,000 | 719 |
| 1994-09-30 | 720 | 720 | 712 | 715 | 259,000 | 715 |
| 1994-09-29 | 711 | 725 | 711 | 719 | 613,000 | 719 |
| 1994-09-28 | 698 | 709 | 698 | 703 | 487,000 | 703 |
| 1994-09-27 | 716 | 717 | 691 | 693 | 392,000 | 693 |
| 1994-09-26 | 722 | 725 | 712 | 717 | 356,000 | 717 |
| 1994-09-22 | 727 | 730 | 721 | 724 | 1,237,000 | 724 |
| 1994-09-21 | 715 | 729 | 710 | 724 | 767,000 | 724 |
| 1994-09-20 | 703 | 715 | 702 | 715 | 362,000 | 715 |
| 1994-09-19 | 705 | 708 | 702 | 702 | 361,000 | 702 |
| 1994-09-16 | 705 | 707 | 704 | 706 | 339,000 | 706 |
| 1994-09-14 | 702 | 709 | 702 | 704 | 275,000 | 704 |
| 1994-09-13 | 705 | 710 | 702 | 709 | 323,000 | 709 |
| 1994-09-12 | 700 | 705 | 700 | 701 | 164,000 | 701 |
| 1994-09-09 | 698 | 705 | 695 | 697 | 1,387,000 | 697 |
| 1994-09-08 | 710 | 710 | 698 | 698 | 478,000 | 698 |
| 1994-09-07 | 709 | 715 | 702 | 702 | 343,000 | 702 |
| 1994-09-06 | 716 | 717 | 711 | 715 | 331,000 | 715 |
| 1994-09-05 | 714 | 715 | 705 | 707 | 401,000 | 707 |
| 1994-09-02 | 716 | 719 | 712 | 714 | 305,000 | 714 |
| 1994-09-01 | 710 | 720 | 709 | 720 | 336,000 | 720 |
| 1994-08-31 | 717 | 717 | 705 | 706 | 271,000 | 706 |
| 1994-08-30 | 726 | 726 | 720 | 725 | 322,000 | 725 |
| 1994-08-29 | 730 | 734 | 729 | 730 | 384,000 | 730 |
| 1994-08-26 | 728 | 729 | 724 | 728 | 223,000 | 728 |
| 1994-08-25 | 730 | 730 | 725 | 725 | 311,000 | 725 |
| 1994-08-24 | 719 | 729 | 719 | 729 | 186,000 | 729 |
| 1994-08-23 | 714 | 729 | 713 | 729 | 440,000 | 729 |
| 1994-08-22 | 724 | 725 | 721 | 724 | 388,000 | 724 |
| 1994-08-19 | 723 | 728 | 715 | 725 | 221,000 | 725 |
| 1994-08-18 | 729 | 735 | 725 | 735 | 488,000 | 735 |
| 1994-08-17 | 729 | 730 | 720 | 729 | 403,000 | 729 |
| 1994-08-16 | 722 | 729 | 717 | 728 | 118,000 | 728 |
| 1994-08-15 | 713 | 723 | 713 | 715 | 162,000 | 715 |
| 1994-08-12 | 725 | 725 | 711 | 714 | 359,000 | 714 |
| 1994-08-11 | 723 | 732 | 723 | 730 | 628,000 | 730 |
| 1994-08-10 | 703 | 723 | 703 | 723 | 492,000 | 723 |
| 1994-08-09 | 716 | 716 | 700 | 702 | 231,000 | 702 |
| 1994-08-08 | 707 | 713 | 707 | 713 | 227,000 | 713 |
| 1994-08-05 | 702 | 708 | 701 | 707 | 336,000 | 707 |
| 1994-08-04 | 705 | 705 | 698 | 699 | 128,000 | 699 |
| 1994-08-03 | 710 | 710 | 702 | 702 | 326,000 | 702 |
| 1994-08-02 | 697 | 707 | 697 | 707 | 375,000 | 707 |
| 1994-08-01 | 700 | 700 | 695 | 696 | 129,000 | 696 |
| 1994-07-29 | 697 | 703 | 696 | 703 | 492,000 | 703 |
| 1994-07-28 | 689 | 694 | 685 | 693 | 466,000 | 693 |
| 1994-07-27 | 701 | 701 | 688 | 688 | 441,000 | 688 |
| 1994-07-26 | 695 | 696 | 691 | 694 | 323,000 | 694 |
| 1994-07-25 | 691 | 700 | 690 | 693 | 303,000 | 693 |
| 1994-07-22 | 717 | 717 | 700 | 701 | 198,000 | 701 |
| 1994-07-21 | 717 | 722 | 711 | 718 | 210,000 | 718 |
| 1994-07-20 | 732 | 732 | 720 | 724 | 672,000 | 724 |
| 1994-07-19 | 728 | 729 | 723 | 725 | 241,000 | 725 |
| 1994-07-18 | 739 | 739 | 723 | 725 | 242,000 | 725 |
| 1994-07-15 | 731 | 742 | 726 | 740 | 1,481,000 | 740 |
| 1994-07-14 | 720 | 734 | 716 | 730 | 854,000 | 730 |
| 1994-07-13 | 718 | 718 | 704 | 716 | 448,000 | 716 |
| 1994-07-12 | 710 | 710 | 703 | 703 | 303,000 | 703 |
| 1994-07-11 | 705 | 720 | 703 | 720 | 420,000 | 720 |
| 1994-07-08 | 709 | 715 | 703 | 710 | 570,000 | 710 |
| 1994-07-07 | 710 | 717 | 704 | 704 | 166,000 | 704 |
| 1994-07-06 | 716 | 717 | 703 | 704 | 250,000 | 704 |
| 1994-07-05 | 704 | 725 | 704 | 720 | 860,000 | 720 |
| 1994-07-04 | 702 | 707 | 697 | 703 | 233,000 | 703 |
| 1994-07-01 | 698 | 702 | 689 | 700 | 382,000 | 700 |
| 1994-06-30 | 689 | 703 | 688 | 703 | 505,000 | 703 |
| 1994-06-29 | 705 | 705 | 698 | 699 | 573,000 | 699 |
| 1994-06-28 | 699 | 709 | 694 | 707 | 531,000 | 707 |
| 1994-06-27 | 712 | 713 | 674 | 694 | 668,000 | 694 |
| 1994-06-24 | 723 | 723 | 714 | 714 | 1,449,000 | 714 |
| 1994-06-23 | 729 | 729 | 720 | 723 | 1,052,000 | 723 |
| 1994-06-22 | 708 | 722 | 705 | 719 | 1,079,000 | 719 |
| 1994-06-21 | 743 | 743 | 716 | 723 | 735,000 | 723 |
| 1994-06-20 | 740 | 746 | 730 | 743 | 875,000 | 743 |
| 1994-06-17 | 747 | 748 | 738 | 738 | 1,604,000 | 738 |
| 1994-06-16 | 730 | 749 | 729 | 744 | 3,280,000 | 744 |
| 1994-06-15 | 720 | 726 | 716 | 726 | 647,000 | 726 |
| 1994-06-14 | 725 | 726 | 716 | 721 | 670,000 | 721 |
| 1994-06-13 | 719 | 728 | 715 | 727 | 480,000 | 727 |
| 1994-06-10 | 738 | 738 | 720 | 720 | 2,925,000 | 720 |
| 1994-06-09 | 719 | 729 | 714 | 728 | 1,279,000 | 728 |
| 1994-06-08 | 710 | 722 | 710 | 720 | 485,000 | 720 |
| 1994-06-07 | 716 | 716 | 709 | 716 | 212,000 | 716 |
| 1994-06-06 | 715 | 716 | 711 | 716 | 226,000 | 716 |
| 1994-06-03 | 719 | 719 | 712 | 719 | 445,000 | 719 |
| 1994-06-02 | 727 | 727 | 716 | 720 | 565,000 | 720 |
| 1994-06-01 | 720 | 728 | 715 | 727 | 2,348,000 | 727 |
| 1994-05-31 | 705 | 719 | 700 | 718 | 2,079,000 | 718 |
| 1994-05-30 | 700 | 708 | 695 | 695 | 1,195,000 | 695 |
| 1994-05-27 | 697 | 705 | 692 | 705 | 1,332,000 | 705 |
| 1994-05-26 | 695 | 697 | 690 | 690 | 581,000 | 690 |
| 1994-05-25 | 704 | 704 | 686 | 695 | 825,000 | 695 |
| 1994-05-24 | 700 | 708 | 698 | 705 | 2,090,000 | 705 |
| 1994-05-23 | 693 | 699 | 689 | 698 | 1,108,000 | 698 |
| 1994-05-20 | 685 | 692 | 680 | 680 | 430,000 | 680 |
| 1994-05-19 | 669 | 685 | 669 | 685 | 171,000 | 685 |
| 1994-05-18 | 680 | 680 | 672 | 679 | 161,000 | 679 |
| 1994-05-17 | 671 | 677 | 670 | 671 | 138,000 | 671 |
| 1994-05-16 | 679 | 680 | 675 | 677 | 149,000 | 677 |
| 1994-05-13 | 678 | 678 | 668 | 677 | 324,000 | 677 |
| 1994-05-12 | 676 | 678 | 667 | 678 | 113,000 | 678 |
| 1994-05-11 | 674 | 674 | 665 | 670 | 238,000 | 670 |
| 1994-05-10 | 667 | 677 | 667 | 667 | 253,000 | 667 |
| 1994-05-09 | 668 | 679 | 667 | 679 | 141,000 | 679 |
| 1994-05-06 | 672 | 677 | 667 | 668 | 108,000 | 668 |
| 1994-05-02 | 660 | 665 | 654 | 664 | 90,000 | 664 |
| 1994-04-28 | 684 | 685 | 665 | 670 | 286,000 | 670 |
| 1994-04-27 | 683 | 689 | 681 | 684 | 605,000 | 684 |
| 1994-04-26 | 680 | 680 | 669 | 671 | 340,000 | 671 |
| 1994-04-25 | 679 | 683 | 670 | 670 | 376,000 | 670 |
| 1994-04-22 | 674 | 680 | 670 | 670 | 144,000 | 670 |
| 1994-04-21 | 670 | 670 | 662 | 664 | 146,000 | 664 |
| 1994-04-20 | 685 | 688 | 655 | 660 | 399,000 | 660 |
| 1994-04-19 | 682 | 685 | 676 | 683 | 293,000 | 683 |
| 1994-04-18 | 680 | 684 | 675 | 675 | 143,000 | 675 |
| 1994-04-15 | 680 | 684 | 678 | 678 | 320,000 | 678 |
| 1994-04-14 | 669 | 679 | 665 | 678 | 395,000 | 678 |
| 1994-04-13 | 662 | 680 | 661 | 679 | 373,000 | 679 |
| 1994-04-12 | 664 | 674 | 664 | 667 | 270,000 | 667 |
| 1994-04-11 | 667 | 678 | 661 | 677 | 242,000 | 677 |
| 1994-04-08 | 668 | 674 | 645 | 669 | 832,000 | 669 |
| 1994-04-07 | 659 | 669 | 658 | 668 | 376,000 | 668 |
| 1994-04-06 | 650 | 666 | 640 | 658 | 526,000 | 658 |
| 1994-04-05 | 630 | 634 | 625 | 633 | 282,000 | 633 |
| 1994-04-04 | 630 | 630 | 615 | 620 | 482,000 | 620 |
| 1994-04-01 | 633 | 636 | 626 | 630 | 398,000 | 630 |
| 1994-03-31 | 638 | 646 | 630 | 638 | 334,000 | 638 |
| 1994-03-30 | 618 | 638 | 618 | 638 | 452,000 | 638 |
| 1994-03-29 | 660 | 662 | 638 | 638 | 255,000 | 638 |
| 1994-03-28 | 665 | 669 | 654 | 663 | 334,000 | 663 |
| 1994-03-25 | 652 | 658 | 646 | 650 | 392,000 | 650 |
| 1994-03-24 | 675 | 675 | 660 | 660 | 304,000 | 660 |
| 1994-03-23 | 690 | 692 | 665 | 665 | 520,000 | 665 |
| 1994-03-22 | 685 | 689 | 677 | 682 | 394,000 | 682 |
| 1994-03-18 | 699 | 699 | 683 | 684 | 373,000 | 684 |
| 1994-03-17 | 702 | 702 | 691 | 693 | 457,000 | 693 |
| 1994-03-16 | 700 | 704 | 691 | 698 | 934,000 | 698 |
| 1994-03-15 | 708 | 713 | 691 | 691 | 1,194,000 | 691 |
| 1994-03-14 | 690 | 700 | 682 | 698 | 1,289,000 | 698 |
| 1994-03-11 | 698 | 698 | 681 | 682 | 1,806,000 | 682 |
| 1994-03-10 | 679 | 693 | 678 | 689 | 1,532,000 | 689 |
| 1994-03-09 | 673 | 674 | 663 | 670 | 534,000 | 670 |
| 1994-03-08 | 676 | 678 | 665 | 670 | 327,000 | 670 |
| 1994-03-07 | 667 | 680 | 662 | 670 | 688,000 | 670 |
| 1994-03-04 | 655 | 663 | 654 | 660 | 417,000 | 660 |
| 1994-03-03 | 656 | 660 | 647 | 647 | 257,000 | 647 |
| 1994-03-02 | 683 | 683 | 659 | 659 | 559,000 | 659 |
| 1994-03-01 | 682 | 683 | 674 | 683 | 505,000 | 683 |
| 1994-02-28 | 671 | 675 | 663 | 675 | 597,000 | 675 |
| 1994-02-25 | 642 | 665 | 642 | 663 | 587,000 | 663 |
| 1994-02-24 | 649 | 660 | 645 | 652 | 439,000 | 652 |
| 1994-02-23 | 634 | 646 | 634 | 640 | 253,000 | 640 |
| 1994-02-22 | 624 | 644 | 620 | 633 | 585,000 | 633 |
| 1994-02-21 | 612 | 623 | 611 | 614 | 639,000 | 614 |
| 1994-02-18 | 631 | 631 | 615 | 624 | 378,000 | 624 |
| 1994-02-17 | 639 | 639 | 610 | 611 | 551,000 | 611 |
| 1994-02-16 | 635 | 635 | 623 | 629 | 411,000 | 629 |
| 1994-02-15 | 611 | 618 | 605 | 618 | 317,000 | 618 |
| 1994-02-14 | 660 | 663 | 632 | 639 | 554,000 | 639 |
| 1994-02-10 | 659 | 667 | 655 | 667 | 341,000 | 667 |
| 1994-02-09 | 671 | 681 | 646 | 654 | 285,000 | 654 |
| 1994-02-08 | 681 | 683 | 670 | 670 | 320,000 | 670 |
| 1994-02-07 | 669 | 679 | 669 | 671 | 119,000 | 671 |
| 1994-02-04 | 683 | 690 | 677 | 689 | 281,000 | 689 |
| 1994-02-03 | 699 | 700 | 670 | 693 | 588,000 | 693 |
| 1994-02-02 | 681 | 700 | 679 | 699 | 792,000 | 699 |
| 1994-02-01 | 690 | 695 | 680 | 692 | 657,000 | 692 |
| 1994-01-31 | 666 | 699 | 666 | 690 | 834,000 | 690 |
| 1994-01-28 | 665 | 665 | 641 | 649 | 183,000 | 649 |
| 1994-01-27 | 682 | 688 | 653 | 665 | 335,000 | 665 |
| 1994-01-26 | 648 | 677 | 640 | 677 | 345,000 | 677 |
| 1994-01-25 | 640 | 644 | 631 | 644 | 239,000 | 644 |
| 1994-01-24 | 651 | 659 | 630 | 630 | 477,000 | 630 |
| 1994-01-21 | 670 | 685 | 667 | 685 | 289,000 | 685 |
| 1994-01-20 | 658 | 699 | 653 | 690 | 913,000 | 690 |
| 1994-01-19 | 626 | 653 | 626 | 648 | 520,000 | 648 |
| 1994-01-18 | 621 | 635 | 620 | 625 | 430,000 | 625 |
| 1994-01-17 | 625 | 627 | 615 | 620 | 416,000 | 620 |
| 1994-01-14 | 626 | 638 | 612 | 628 | 730,000 | 628 |
| 1994-01-13 | 635 | 644 | 631 | 631 | 267,000 | 631 |
| 1994-01-12 | 625 | 652 | 622 | 652 | 370,000 | 652 |
| 1994-01-11 | 647 | 650 | 627 | 635 | 297,000 | 635 |
| 1994-01-10 | 640 | 650 | 625 | 645 | 320,000 | 645 |
| 1994-01-07 | 608 | 642 | 608 | 640 | 330,000 | 640 |
| 1994-01-06 | 642 | 642 | 620 | 623 | 218,000 | 623 |
| 1994-01-05 | 621 | 632 | 610 | 623 | 473,000 | 623 |
| 1994-01-04 | 632 | 632 | 620 | 621 | 69,000 | 621 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
