4902 コニカミノルタ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 750 | 750 | 743 | 748 | 314,000 | 748 |
| 1995-12-28 | 746 | 746 | 739 | 740 | 486,000 | 740 |
| 1995-12-27 | 751 | 754 | 745 | 749 | 488,000 | 749 |
| 1995-12-26 | 751 | 754 | 745 | 750 | 450,000 | 750 |
| 1995-12-25 | 750 | 751 | 744 | 751 | 557,000 | 751 |
| 1995-12-22 | 730 | 735 | 720 | 730 | 1,070,000 | 730 |
| 1995-12-21 | 701 | 711 | 701 | 710 | 447,000 | 710 |
| 1995-12-20 | 703 | 717 | 703 | 710 | 658,000 | 710 |
| 1995-12-19 | 710 | 717 | 700 | 705 | 377,000 | 705 |
| 1995-12-18 | 745 | 745 | 726 | 726 | 374,000 | 726 |
| 1995-12-15 | 745 | 750 | 739 | 743 | 1,100,000 | 743 |
| 1995-12-14 | 760 | 767 | 750 | 755 | 2,430,000 | 755 |
| 1995-12-13 | 715 | 743 | 715 | 737 | 3,013,000 | 737 |
| 1995-12-12 | 710 | 727 | 709 | 715 | 1,886,000 | 715 |
| 1995-12-11 | 709 | 709 | 690 | 690 | 220,000 | 690 |
| 1995-12-08 | 705 | 707 | 697 | 703 | 3,136,000 | 703 |
| 1995-12-07 | 670 | 705 | 670 | 705 | 982,000 | 705 |
| 1995-12-06 | 653 | 670 | 652 | 670 | 550,000 | 670 |
| 1995-12-05 | 665 | 667 | 658 | 663 | 148,000 | 663 |
| 1995-12-04 | 663 | 676 | 663 | 667 | 432,000 | 667 |
| 1995-12-01 | 653 | 673 | 648 | 665 | 575,000 | 665 |
| 1995-11-30 | 650 | 664 | 650 | 655 | 816,000 | 655 |
| 1995-11-29 | 644 | 647 | 638 | 640 | 661,000 | 640 |
| 1995-11-28 | 661 | 664 | 648 | 653 | 878,000 | 653 |
| 1995-11-27 | 641 | 665 | 641 | 664 | 496,000 | 664 |
| 1995-11-24 | 646 | 651 | 638 | 651 | 449,000 | 651 |
| 1995-11-22 | 651 | 654 | 644 | 647 | 599,000 | 647 |
| 1995-11-21 | 662 | 665 | 650 | 657 | 611,000 | 657 |
| 1995-11-20 | 675 | 684 | 675 | 681 | 333,000 | 681 |
| 1995-11-17 | 680 | 684 | 665 | 683 | 430,000 | 683 |
| 1995-11-16 | 683 | 689 | 671 | 679 | 263,000 | 679 |
| 1995-11-15 | 671 | 690 | 670 | 683 | 379,000 | 683 |
| 1995-11-14 | 677 | 683 | 676 | 681 | 156,000 | 681 |
| 1995-11-13 | 670 | 682 | 670 | 676 | 151,000 | 676 |
| 1995-11-10 | 685 | 685 | 665 | 667 | 292,000 | 667 |
| 1995-11-09 | 687 | 695 | 685 | 685 | 230,000 | 685 |
| 1995-11-08 | 685 | 691 | 681 | 688 | 189,000 | 688 |
| 1995-11-07 | 686 | 693 | 679 | 693 | 235,000 | 693 |
| 1995-11-06 | 680 | 690 | 679 | 686 | 418,000 | 686 |
| 1995-11-02 | 672 | 680 | 670 | 680 | 359,000 | 680 |
| 1995-11-01 | 675 | 675 | 661 | 670 | 459,000 | 670 |
| 1995-10-31 | 677 | 685 | 660 | 685 | 409,000 | 685 |
| 1995-10-30 | 683 | 683 | 677 | 682 | 271,000 | 682 |
| 1995-10-27 | 700 | 700 | 684 | 684 | 917,000 | 684 |
| 1995-10-26 | 692 | 700 | 687 | 696 | 766,000 | 696 |
| 1995-10-25 | 682 | 690 | 682 | 688 | 404,000 | 688 |
| 1995-10-24 | 680 | 693 | 680 | 682 | 323,000 | 682 |
| 1995-10-23 | 675 | 686 | 674 | 686 | 424,000 | 686 |
| 1995-10-20 | 670 | 677 | 667 | 672 | 430,000 | 672 |
| 1995-10-19 | 687 | 689 | 666 | 670 | 814,000 | 670 |
| 1995-10-18 | 690 | 696 | 682 | 685 | 1,350,000 | 685 |
| 1995-10-17 | 682 | 694 | 682 | 694 | 1,658,000 | 694 |
| 1995-10-16 | 675 | 688 | 675 | 680 | 412,000 | 680 |
| 1995-10-13 | 665 | 675 | 661 | 672 | 570,000 | 672 |
| 1995-10-12 | 660 | 668 | 660 | 667 | 419,000 | 667 |
| 1995-10-11 | 669 | 670 | 661 | 661 | 365,000 | 661 |
| 1995-10-09 | 685 | 685 | 672 | 675 | 534,000 | 675 |
| 1995-10-06 | 672 | 680 | 667 | 671 | 617,000 | 671 |
| 1995-10-05 | 674 | 675 | 665 | 672 | 505,000 | 672 |
| 1995-10-04 | 660 | 671 | 660 | 665 | 680,000 | 665 |
| 1995-10-03 | 648 | 671 | 640 | 656 | 576,000 | 656 |
| 1995-10-02 | 641 | 641 | 631 | 635 | 189,000 | 635 |
| 1995-09-29 | 650 | 653 | 631 | 631 | 494,000 | 631 |
| 1995-09-28 | 640 | 646 | 640 | 641 | 383,000 | 641 |
| 1995-09-27 | 633 | 645 | 626 | 643 | 442,000 | 643 |
| 1995-09-26 | 625 | 625 | 619 | 625 | 291,000 | 625 |
| 1995-09-25 | 621 | 621 | 615 | 616 | 414,000 | 616 |
| 1995-09-22 | 615 | 627 | 611 | 611 | 1,058,000 | 611 |
| 1995-09-21 | 659 | 660 | 636 | 640 | 1,010,000 | 640 |
| 1995-09-20 | 680 | 680 | 658 | 659 | 596,000 | 659 |
| 1995-09-19 | 670 | 670 | 658 | 665 | 630,000 | 665 |
| 1995-09-18 | 680 | 685 | 664 | 664 | 508,000 | 664 |
| 1995-09-14 | 665 | 670 | 665 | 668 | 484,000 | 668 |
| 1995-09-13 | 660 | 666 | 658 | 666 | 658,000 | 666 |
| 1995-09-12 | 680 | 685 | 658 | 660 | 736,000 | 660 |
| 1995-09-11 | 665 | 679 | 663 | 674 | 439,000 | 674 |
| 1995-09-08 | 675 | 684 | 660 | 675 | 3,440,000 | 675 |
| 1995-09-07 | 652 | 653 | 642 | 645 | 391,000 | 645 |
| 1995-09-06 | 665 | 665 | 653 | 653 | 498,000 | 653 |
| 1995-09-05 | 668 | 668 | 642 | 661 | 609,000 | 661 |
| 1995-09-04 | 697 | 697 | 675 | 686 | 644,000 | 686 |
| 1995-09-01 | 681 | 697 | 681 | 697 | 581,000 | 697 |
| 1995-08-31 | 667 | 706 | 667 | 698 | 1,907,000 | 698 |
| 1995-08-30 | 671 | 674 | 662 | 662 | 989,000 | 662 |
| 1995-08-29 | 666 | 666 | 661 | 666 | 650,000 | 666 |
| 1995-08-28 | 663 | 666 | 658 | 664 | 527,000 | 664 |
| 1995-08-25 | 655 | 662 | 654 | 660 | 625,000 | 660 |
| 1995-08-24 | 650 | 657 | 642 | 657 | 336,000 | 657 |
| 1995-08-23 | 658 | 664 | 647 | 650 | 193,000 | 650 |
| 1995-08-22 | 669 | 670 | 657 | 657 | 498,000 | 657 |
| 1995-08-21 | 660 | 675 | 655 | 675 | 238,000 | 675 |
| 1995-08-18 | 665 | 672 | 660 | 669 | 946,000 | 669 |
| 1995-08-17 | 673 | 683 | 669 | 675 | 718,000 | 675 |
| 1995-08-16 | 669 | 685 | 662 | 674 | 1,712,000 | 674 |
| 1995-08-15 | 615 | 630 | 612 | 630 | 575,000 | 630 |
| 1995-08-14 | 615 | 619 | 606 | 608 | 615,000 | 608 |
| 1995-08-11 | 612 | 620 | 606 | 615 | 1,165,000 | 615 |
| 1995-08-10 | 591 | 593 | 583 | 592 | 774,000 | 592 |
| 1995-08-09 | 600 | 600 | 588 | 588 | 511,000 | 588 |
| 1995-08-08 | 597 | 597 | 586 | 597 | 348,000 | 597 |
| 1995-08-07 | 601 | 601 | 586 | 597 | 450,000 | 597 |
| 1995-08-04 | 607 | 612 | 601 | 601 | 374,000 | 601 |
| 1995-08-03 | 600 | 621 | 596 | 606 | 994,000 | 606 |
| 1995-08-02 | 584 | 599 | 580 | 586 | 609,000 | 586 |
| 1995-08-01 | 604 | 604 | 594 | 594 | 416,000 | 594 |
| 1995-07-31 | 617 | 633 | 614 | 624 | 848,000 | 624 |
| 1995-07-28 | 608 | 613 | 599 | 610 | 718,000 | 610 |
| 1995-07-27 | 609 | 610 | 596 | 599 | 638,000 | 599 |
| 1995-07-26 | 593 | 612 | 590 | 602 | 461,000 | 602 |
| 1995-07-25 | 620 | 620 | 588 | 588 | 672,000 | 588 |
| 1995-07-24 | 615 | 624 | 612 | 617 | 136,000 | 617 |
| 1995-07-21 | 628 | 628 | 620 | 624 | 308,000 | 624 |
| 1995-07-20 | 619 | 624 | 610 | 624 | 372,000 | 624 |
| 1995-07-19 | 621 | 625 | 615 | 621 | 324,000 | 621 |
| 1995-07-18 | 638 | 639 | 621 | 621 | 633,000 | 621 |
| 1995-07-17 | 635 | 644 | 630 | 635 | 721,000 | 635 |
| 1995-07-14 | 639 | 640 | 629 | 637 | 1,184,000 | 637 |
| 1995-07-13 | 629 | 635 | 611 | 619 | 985,000 | 619 |
| 1995-07-12 | 624 | 635 | 609 | 609 | 615,000 | 609 |
| 1995-07-11 | 590 | 610 | 577 | 609 | 633,000 | 609 |
| 1995-07-10 | 616 | 625 | 590 | 595 | 1,124,000 | 595 |
| 1995-07-07 | 579 | 634 | 569 | 601 | 1,692,000 | 601 |
| 1995-07-06 | 543 | 569 | 538 | 569 | 623,000 | 569 |
| 1995-07-05 | 541 | 543 | 535 | 543 | 309,000 | 543 |
| 1995-07-04 | 525 | 538 | 521 | 531 | 644,000 | 531 |
| 1995-07-03 | 521 | 521 | 508 | 520 | 899,000 | 520 |
| 1995-06-30 | 519 | 530 | 518 | 519 | 503,000 | 519 |
| 1995-06-29 | 540 | 543 | 518 | 518 | 586,000 | 518 |
| 1995-06-28 | 520 | 530 | 511 | 523 | 1,479,000 | 523 |
| 1995-06-27 | 530 | 533 | 520 | 527 | 931,000 | 527 |
| 1995-06-26 | 548 | 554 | 542 | 542 | 918,000 | 542 |
| 1995-06-23 | 525 | 550 | 525 | 543 | 661,000 | 543 |
| 1995-06-22 | 529 | 531 | 519 | 519 | 629,000 | 519 |
| 1995-06-21 | 517 | 530 | 517 | 525 | 671,000 | 525 |
| 1995-06-20 | 524 | 524 | 508 | 515 | 1,625,000 | 515 |
| 1995-06-19 | 514 | 519 | 506 | 512 | 773,000 | 512 |
| 1995-06-16 | 549 | 555 | 519 | 524 | 819,000 | 524 |
| 1995-06-15 | 547 | 547 | 525 | 547 | 956,000 | 547 |
| 1995-06-14 | 556 | 558 | 547 | 547 | 623,000 | 547 |
| 1995-06-13 | 575 | 575 | 545 | 556 | 761,000 | 556 |
| 1995-06-12 | 572 | 572 | 555 | 567 | 534,000 | 567 |
| 1995-06-09 | 583 | 589 | 571 | 572 | 1,778,000 | 572 |
| 1995-06-08 | 614 | 615 | 586 | 593 | 727,000 | 593 |
| 1995-06-07 | 632 | 632 | 622 | 622 | 548,000 | 622 |
| 1995-06-06 | 659 | 659 | 632 | 632 | 284,000 | 632 |
| 1995-06-05 | 659 | 659 | 646 | 655 | 269,000 | 655 |
| 1995-06-02 | 647 | 657 | 640 | 640 | 337,000 | 640 |
| 1995-06-01 | 659 | 659 | 642 | 642 | 426,000 | 642 |
| 1995-05-31 | 678 | 678 | 650 | 658 | 406,000 | 658 |
| 1995-05-30 | 671 | 680 | 671 | 680 | 379,000 | 680 |
| 1995-05-29 | 672 | 678 | 668 | 677 | 322,000 | 677 |
| 1995-05-26 | 668 | 679 | 667 | 679 | 330,000 | 679 |
| 1995-05-25 | 697 | 697 | 683 | 683 | 624,000 | 683 |
| 1995-05-24 | 682 | 692 | 682 | 690 | 330,000 | 690 |
| 1995-05-23 | 688 | 691 | 682 | 684 | 454,000 | 684 |
| 1995-05-22 | 673 | 689 | 673 | 688 | 238,000 | 688 |
| 1995-05-19 | 691 | 692 | 673 | 684 | 1,074,000 | 684 |
| 1995-05-18 | 705 | 705 | 695 | 695 | 313,000 | 695 |
| 1995-05-17 | 700 | 702 | 691 | 700 | 353,000 | 700 |
| 1995-05-16 | 696 | 698 | 690 | 690 | 337,000 | 690 |
| 1995-05-15 | 704 | 707 | 697 | 705 | 428,000 | 705 |
| 1995-05-12 | 700 | 705 | 694 | 695 | 756,000 | 695 |
| 1995-05-11 | 707 | 707 | 692 | 695 | 722,000 | 695 |
| 1995-05-10 | 705 | 708 | 702 | 703 | 348,000 | 703 |
| 1995-05-09 | 721 | 724 | 705 | 708 | 385,000 | 708 |
| 1995-05-08 | 718 | 732 | 715 | 720 | 1,183,000 | 720 |
| 1995-05-02 | 708 | 713 | 705 | 705 | 950,000 | 705 |
| 1995-05-01 | 700 | 708 | 697 | 703 | 586,000 | 703 |
| 1995-04-28 | 707 | 707 | 698 | 698 | 438,000 | 698 |
| 1995-04-27 | 713 | 714 | 706 | 708 | 500,000 | 708 |
| 1995-04-26 | 702 | 715 | 697 | 704 | 501,000 | 704 |
| 1995-04-25 | 701 | 711 | 695 | 703 | 1,152,000 | 703 |
| 1995-04-24 | 695 | 700 | 694 | 695 | 834,000 | 695 |
| 1995-04-21 | 685 | 694 | 685 | 694 | 1,003,000 | 694 |
| 1995-04-20 | 680 | 685 | 674 | 683 | 292,000 | 683 |
| 1995-04-19 | 665 | 679 | 664 | 676 | 734,000 | 676 |
| 1995-04-18 | 671 | 675 | 667 | 675 | 448,000 | 675 |
| 1995-04-17 | 667 | 672 | 667 | 670 | 382,000 | 670 |
| 1995-04-14 | 671 | 678 | 664 | 666 | 610,000 | 666 |
| 1995-04-13 | 677 | 684 | 675 | 681 | 702,000 | 681 |
| 1995-04-12 | 667 | 676 | 666 | 673 | 352,000 | 673 |
| 1995-04-11 | 672 | 673 | 661 | 661 | 186,000 | 661 |
| 1995-04-10 | 651 | 674 | 649 | 665 | 322,000 | 665 |
| 1995-04-07 | 651 | 660 | 644 | 646 | 154,000 | 646 |
| 1995-04-06 | 668 | 670 | 650 | 650 | 391,000 | 650 |
| 1995-04-05 | 658 | 675 | 651 | 670 | 416,000 | 670 |
| 1995-04-04 | 655 | 665 | 641 | 650 | 523,000 | 650 |
| 1995-04-03 | 679 | 680 | 631 | 635 | 707,000 | 635 |
| 1995-03-31 | 693 | 696 | 678 | 688 | 627,000 | 688 |
| 1995-03-30 | 682 | 683 | 675 | 675 | 270,000 | 675 |
| 1995-03-29 | 683 | 684 | 675 | 675 | 343,000 | 675 |
| 1995-03-28 | 665 | 680 | 663 | 673 | 431,000 | 673 |
| 1995-03-27 | 640 | 664 | 640 | 663 | 354,000 | 663 |
| 1995-03-24 | 631 | 631 | 620 | 630 | 333,000 | 630 |
| 1995-03-23 | 635 | 641 | 623 | 631 | 495,000 | 631 |
| 1995-03-22 | 660 | 664 | 637 | 641 | 478,000 | 641 |
| 1995-03-20 | 638 | 664 | 630 | 660 | 362,000 | 660 |
| 1995-03-17 | 663 | 669 | 646 | 654 | 377,000 | 654 |
| 1995-03-16 | 666 | 670 | 656 | 662 | 307,000 | 662 |
| 1995-03-15 | 652 | 680 | 652 | 680 | 763,000 | 680 |
| 1995-03-14 | 668 | 668 | 654 | 659 | 449,000 | 659 |
| 1995-03-13 | 672 | 672 | 640 | 671 | 418,000 | 671 |
| 1995-03-10 | 678 | 686 | 651 | 663 | 2,408,000 | 663 |
| 1995-03-09 | 685 | 688 | 680 | 688 | 330,000 | 688 |
| 1995-03-08 | 677 | 684 | 660 | 675 | 522,000 | 675 |
| 1995-03-07 | 689 | 698 | 684 | 693 | 320,000 | 693 |
| 1995-03-06 | 674 | 695 | 670 | 683 | 357,000 | 683 |
| 1995-03-03 | 663 | 678 | 659 | 678 | 536,000 | 678 |
| 1995-03-02 | 660 | 672 | 657 | 671 | 836,000 | 671 |
| 1995-03-01 | 656 | 656 | 633 | 650 | 542,000 | 650 |
| 1995-02-28 | 660 | 660 | 642 | 660 | 422,000 | 660 |
| 1995-02-27 | 644 | 644 | 623 | 631 | 775,000 | 631 |
| 1995-02-24 | 696 | 699 | 674 | 674 | 552,000 | 674 |
| 1995-02-23 | 705 | 705 | 680 | 692 | 649,000 | 692 |
| 1995-02-22 | 695 | 710 | 695 | 700 | 575,000 | 700 |
| 1995-02-21 | 684 | 700 | 682 | 687 | 525,000 | 687 |
| 1995-02-20 | 672 | 682 | 670 | 676 | 486,000 | 676 |
| 1995-02-17 | 666 | 680 | 661 | 671 | 1,300,000 | 671 |
| 1995-02-16 | 692 | 692 | 671 | 673 | 523,000 | 673 |
| 1995-02-15 | 703 | 703 | 687 | 695 | 356,000 | 695 |
| 1995-02-14 | 710 | 710 | 696 | 703 | 474,000 | 703 |
| 1995-02-13 | 715 | 717 | 710 | 712 | 285,000 | 712 |
| 1995-02-10 | 710 | 718 | 705 | 705 | 554,000 | 705 |
| 1995-02-09 | 710 | 715 | 708 | 708 | 349,000 | 708 |
| 1995-02-08 | 730 | 730 | 716 | 720 | 856,000 | 720 |
| 1995-02-07 | 735 | 737 | 730 | 734 | 280,000 | 734 |
| 1995-02-06 | 740 | 740 | 730 | 735 | 242,000 | 735 |
| 1995-02-03 | 743 | 744 | 728 | 735 | 447,000 | 735 |
| 1995-02-02 | 740 | 745 | 735 | 735 | 307,000 | 735 |
| 1995-02-01 | 725 | 739 | 721 | 735 | 647,000 | 735 |
| 1995-01-31 | 752 | 752 | 715 | 720 | 665,000 | 720 |
| 1995-01-30 | 735 | 780 | 735 | 758 | 445,000 | 758 |
| 1995-01-27 | 740 | 740 | 723 | 736 | 565,000 | 736 |
| 1995-01-26 | 747 | 754 | 720 | 722 | 813,000 | 722 |
| 1995-01-25 | 738 | 754 | 738 | 746 | 905,000 | 746 |
| 1995-01-24 | 724 | 745 | 720 | 735 | 675,000 | 735 |
| 1995-01-23 | 770 | 774 | 716 | 724 | 1,134,000 | 724 |
| 1995-01-20 | 765 | 775 | 756 | 774 | 2,613,000 | 774 |
| 1995-01-19 | 791 | 795 | 752 | 765 | 766,000 | 765 |
| 1995-01-18 | 786 | 795 | 785 | 791 | 672,000 | 791 |
| 1995-01-17 | 788 | 795 | 783 | 794 | 517,000 | 794 |
| 1995-01-13 | 804 | 804 | 793 | 795 | 873,000 | 795 |
| 1995-01-12 | 813 | 813 | 795 | 801 | 797,000 | 801 |
| 1995-01-11 | 819 | 819 | 807 | 808 | 727,000 | 808 |
| 1995-01-10 | 813 | 824 | 808 | 824 | 2,950,000 | 824 |
| 1995-01-09 | 825 | 825 | 815 | 819 | 584,000 | 819 |
| 1995-01-06 | 829 | 838 | 825 | 825 | 2,158,000 | 825 |
| 1995-01-05 | 825 | 836 | 819 | 834 | 1,496,000 | 834 |
| 1995-01-04 | 843 | 843 | 828 | 828 | 595,000 | 828 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
