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