4902 コニカミノルタ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 765 | 770 | 755 | 768 | 104,000 | 768 |
| 1996-12-27 | 766 | 770 | 751 | 765 | 265,000 | 765 |
| 1996-12-26 | 769 | 769 | 745 | 763 | 387,000 | 763 |
| 1996-12-25 | 760 | 779 | 752 | 779 | 284,000 | 779 |
| 1996-12-24 | 750 | 757 | 744 | 744 | 482,000 | 744 |
| 1996-12-20 | 768 | 768 | 750 | 750 | 590,000 | 750 |
| 1996-12-19 | 772 | 773 | 760 | 761 | 662,000 | 761 |
| 1996-12-18 | 782 | 783 | 776 | 776 | 300,000 | 776 |
| 1996-12-17 | 786 | 794 | 785 | 792 | 265,000 | 792 |
| 1996-12-16 | 790 | 795 | 784 | 795 | 232,000 | 795 |
| 1996-12-13 | 795 | 795 | 760 | 790 | 1,851,000 | 790 |
| 1996-12-12 | 785 | 794 | 783 | 794 | 281,000 | 794 |
| 1996-12-11 | 812 | 812 | 795 | 796 | 224,000 | 796 |
| 1996-12-10 | 815 | 819 | 808 | 819 | 710,000 | 819 |
| 1996-12-09 | 781 | 800 | 774 | 800 | 306,000 | 800 |
| 1996-12-06 | 801 | 809 | 761 | 772 | 1,015,000 | 772 |
| 1996-12-05 | 785 | 809 | 781 | 799 | 508,000 | 799 |
| 1996-12-04 | 771 | 785 | 771 | 784 | 579,000 | 784 |
| 1996-12-03 | 786 | 795 | 777 | 780 | 257,000 | 780 |
| 1996-12-02 | 810 | 810 | 792 | 793 | 292,000 | 793 |
| 1996-11-29 | 813 | 815 | 810 | 810 | 496,000 | 810 |
| 1996-11-28 | 808 | 811 | 805 | 809 | 391,000 | 809 |
| 1996-11-27 | 806 | 814 | 800 | 813 | 499,000 | 813 |
| 1996-11-26 | 805 | 808 | 800 | 806 | 471,000 | 806 |
| 1996-11-25 | 809 | 810 | 795 | 804 | 194,000 | 804 |
| 1996-11-22 | 801 | 808 | 795 | 804 | 197,000 | 804 |
| 1996-11-21 | 804 | 812 | 804 | 804 | 564,000 | 804 |
| 1996-11-20 | 802 | 814 | 800 | 810 | 593,000 | 810 |
| 1996-11-19 | 799 | 804 | 795 | 800 | 362,000 | 800 |
| 1996-11-18 | 801 | 803 | 798 | 800 | 238,000 | 800 |
| 1996-11-15 | 795 | 803 | 794 | 797 | 1,392,000 | 797 |
| 1996-11-14 | 800 | 800 | 792 | 795 | 74,000 | 795 |
| 1996-11-13 | 793 | 800 | 793 | 799 | 144,000 | 799 |
| 1996-11-12 | 788 | 804 | 788 | 802 | 232,000 | 802 |
| 1996-11-11 | 803 | 806 | 788 | 790 | 313,000 | 790 |
| 1996-11-08 | 779 | 809 | 779 | 805 | 597,000 | 805 |
| 1996-11-07 | 788 | 789 | 778 | 779 | 318,000 | 779 |
| 1996-11-06 | 757 | 782 | 757 | 771 | 853,000 | 771 |
| 1996-11-05 | 770 | 775 | 758 | 762 | 187,000 | 762 |
| 1996-11-01 | 765 | 770 | 757 | 770 | 293,000 | 770 |
| 1996-10-31 | 778 | 784 | 761 | 761 | 245,000 | 761 |
| 1996-10-30 | 789 | 789 | 770 | 775 | 259,000 | 775 |
| 1996-10-29 | 794 | 795 | 780 | 780 | 414,000 | 780 |
| 1996-10-28 | 786 | 786 | 775 | 776 | 357,000 | 776 |
| 1996-10-25 | 795 | 795 | 783 | 786 | 373,000 | 786 |
| 1996-10-24 | 797 | 804 | 790 | 801 | 131,000 | 801 |
| 1996-10-23 | 801 | 805 | 782 | 790 | 360,000 | 790 |
| 1996-10-22 | 791 | 800 | 790 | 798 | 180,000 | 798 |
| 1996-10-21 | 817 | 817 | 792 | 792 | 187,000 | 792 |
| 1996-10-18 | 809 | 823 | 805 | 817 | 552,000 | 817 |
| 1996-10-17 | 802 | 809 | 792 | 803 | 351,000 | 803 |
| 1996-10-16 | 805 | 805 | 795 | 804 | 337,000 | 804 |
| 1996-10-15 | 782 | 807 | 780 | 807 | 645,000 | 807 |
| 1996-10-14 | 771 | 773 | 763 | 769 | 92,000 | 769 |
| 1996-10-11 | 765 | 767 | 759 | 765 | 576,000 | 765 |
| 1996-10-09 | 779 | 779 | 751 | 755 | 363,000 | 755 |
| 1996-10-08 | 782 | 782 | 778 | 780 | 455,000 | 780 |
| 1996-10-07 | 793 | 796 | 782 | 790 | 222,000 | 790 |
| 1996-10-04 | 800 | 805 | 791 | 798 | 330,000 | 798 |
| 1996-10-03 | 815 | 820 | 802 | 809 | 785,000 | 809 |
| 1996-10-02 | 799 | 815 | 797 | 815 | 459,000 | 815 |
| 1996-10-01 | 795 | 807 | 793 | 799 | 492,000 | 799 |
| 1996-09-30 | 788 | 788 | 778 | 785 | 497,000 | 785 |
| 1996-09-27 | 782 | 789 | 778 | 789 | 471,000 | 789 |
| 1996-09-26 | 785 | 792 | 784 | 784 | 292,000 | 784 |
| 1996-09-25 | 773 | 795 | 773 | 792 | 351,000 | 792 |
| 1996-09-24 | 772 | 775 | 765 | 773 | 448,000 | 773 |
| 1996-09-20 | 769 | 769 | 758 | 763 | 550,000 | 763 |
| 1996-09-19 | 769 | 771 | 760 | 762 | 891,000 | 762 |
| 1996-09-18 | 786 | 788 | 767 | 769 | 1,722,000 | 769 |
| 1996-09-17 | 780 | 795 | 776 | 782 | 675,000 | 782 |
| 1996-09-13 | 768 | 773 | 765 | 773 | 2,025,000 | 773 |
| 1996-09-12 | 769 | 770 | 763 | 768 | 239,000 | 768 |
| 1996-09-11 | 768 | 775 | 762 | 775 | 460,000 | 775 |
| 1996-09-10 | 760 | 777 | 760 | 772 | 503,000 | 772 |
| 1996-09-09 | 755 | 766 | 755 | 766 | 344,000 | 766 |
| 1996-09-06 | 753 | 757 | 747 | 755 | 333,000 | 755 |
| 1996-09-05 | 747 | 756 | 746 | 754 | 275,000 | 754 |
| 1996-09-04 | 742 | 750 | 742 | 744 | 203,000 | 744 |
| 1996-09-03 | 743 | 750 | 738 | 741 | 254,000 | 741 |
| 1996-09-02 | 750 | 750 | 743 | 743 | 156,000 | 743 |
| 1996-08-30 | 752 | 752 | 742 | 750 | 393,000 | 750 |
| 1996-08-29 | 758 | 764 | 756 | 757 | 208,000 | 757 |
| 1996-08-28 | 769 | 774 | 756 | 756 | 510,000 | 756 |
| 1996-08-27 | 779 | 788 | 777 | 777 | 251,000 | 777 |
| 1996-08-26 | 799 | 799 | 780 | 780 | 321,000 | 780 |
| 1996-08-23 | 808 | 810 | 800 | 801 | 517,000 | 801 |
| 1996-08-22 | 802 | 807 | 802 | 807 | 227,000 | 807 |
| 1996-08-21 | 801 | 809 | 801 | 807 | 390,000 | 807 |
| 1996-08-20 | 795 | 805 | 794 | 801 | 375,000 | 801 |
| 1996-08-19 | 774 | 794 | 774 | 787 | 394,000 | 787 |
| 1996-08-16 | 764 | 769 | 762 | 769 | 188,000 | 769 |
| 1996-08-15 | 752 | 765 | 752 | 764 | 209,000 | 764 |
| 1996-08-14 | 746 | 754 | 746 | 753 | 261,000 | 753 |
| 1996-08-13 | 753 | 754 | 744 | 754 | 391,000 | 754 |
| 1996-08-12 | 742 | 748 | 741 | 745 | 428,000 | 745 |
| 1996-08-09 | 755 | 760 | 748 | 748 | 591,000 | 748 |
| 1996-08-08 | 742 | 764 | 742 | 755 | 267,000 | 755 |
| 1996-08-07 | 756 | 769 | 740 | 741 | 2,017,000 | 741 |
| 1996-08-06 | 755 | 756 | 751 | 751 | 226,000 | 751 |
| 1996-08-05 | 761 | 767 | 761 | 765 | 202,000 | 765 |
| 1996-08-02 | 747 | 762 | 742 | 761 | 488,000 | 761 |
| 1996-08-01 | 727 | 742 | 721 | 739 | 603,000 | 739 |
| 1996-07-31 | 741 | 745 | 727 | 727 | 720,000 | 727 |
| 1996-07-30 | 745 | 745 | 737 | 739 | 494,000 | 739 |
| 1996-07-29 | 771 | 771 | 750 | 750 | 433,000 | 750 |
| 1996-07-26 | 765 | 769 | 759 | 767 | 1,077,000 | 767 |
| 1996-07-25 | 773 | 780 | 761 | 776 | 588,000 | 776 |
| 1996-07-24 | 773 | 773 | 755 | 755 | 325,000 | 755 |
| 1996-07-23 | 770 | 775 | 764 | 772 | 651,000 | 772 |
| 1996-07-22 | 795 | 795 | 767 | 767 | 553,000 | 767 |
| 1996-07-19 | 792 | 807 | 792 | 793 | 287,000 | 793 |
| 1996-07-18 | 789 | 808 | 789 | 800 | 189,000 | 800 |
| 1996-07-17 | 770 | 790 | 770 | 788 | 550,000 | 788 |
| 1996-07-16 | 774 | 774 | 766 | 767 | 436,000 | 767 |
| 1996-07-15 | 795 | 801 | 783 | 786 | 387,000 | 786 |
| 1996-07-12 | 800 | 809 | 797 | 803 | 599,000 | 803 |
| 1996-07-11 | 815 | 820 | 814 | 818 | 264,000 | 818 |
| 1996-07-10 | 821 | 828 | 796 | 806 | 386,000 | 806 |
| 1996-07-09 | 825 | 828 | 820 | 828 | 506,000 | 828 |
| 1996-07-08 | 830 | 836 | 824 | 835 | 402,000 | 835 |
| 1996-07-05 | 835 | 842 | 834 | 839 | 406,000 | 839 |
| 1996-07-04 | 838 | 840 | 829 | 835 | 267,000 | 835 |
| 1996-07-03 | 824 | 842 | 821 | 840 | 507,000 | 840 |
| 1996-07-02 | 825 | 825 | 821 | 824 | 164,000 | 824 |
| 1996-07-01 | 825 | 825 | 813 | 825 | 296,000 | 825 |
| 1996-06-28 | 822 | 827 | 820 | 826 | 415,000 | 826 |
| 1996-06-27 | 825 | 829 | 814 | 827 | 500,000 | 827 |
| 1996-06-26 | 836 | 843 | 825 | 834 | 449,000 | 834 |
| 1996-06-25 | 845 | 845 | 840 | 845 | 517,000 | 845 |
| 1996-06-24 | 844 | 845 | 838 | 840 | 336,000 | 840 |
| 1996-06-21 | 837 | 847 | 836 | 845 | 1,506,000 | 845 |
| 1996-06-20 | 829 | 834 | 824 | 834 | 1,333,000 | 834 |
| 1996-06-19 | 822 | 830 | 819 | 819 | 834,000 | 819 |
| 1996-06-18 | 827 | 830 | 819 | 824 | 805,000 | 824 |
| 1996-06-17 | 815 | 828 | 815 | 817 | 875,000 | 817 |
| 1996-06-14 | 805 | 815 | 800 | 809 | 2,858,000 | 809 |
| 1996-06-13 | 799 | 805 | 796 | 797 | 662,000 | 797 |
| 1996-06-12 | 795 | 800 | 790 | 795 | 480,000 | 795 |
| 1996-06-11 | 778 | 797 | 774 | 795 | 574,000 | 795 |
| 1996-06-10 | 776 | 781 | 774 | 780 | 127,000 | 780 |
| 1996-06-07 | 784 | 786 | 772 | 786 | 247,000 | 786 |
| 1996-06-06 | 787 | 791 | 781 | 788 | 344,000 | 788 |
| 1996-06-05 | 779 | 790 | 779 | 789 | 687,000 | 789 |
| 1996-06-04 | 777 | 782 | 769 | 775 | 864,000 | 775 |
| 1996-06-03 | 785 | 790 | 777 | 777 | 730,000 | 777 |
| 1996-05-31 | 777 | 779 | 770 | 777 | 332,000 | 777 |
| 1996-05-30 | 771 | 773 | 763 | 769 | 640,000 | 769 |
| 1996-05-29 | 765 | 786 | 763 | 781 | 448,000 | 781 |
| 1996-05-28 | 760 | 773 | 755 | 773 | 584,000 | 773 |
| 1996-05-27 | 769 | 770 | 754 | 756 | 437,000 | 756 |
| 1996-05-24 | 771 | 777 | 766 | 766 | 570,000 | 766 |
| 1996-05-23 | 797 | 797 | 772 | 775 | 296,000 | 775 |
| 1996-05-22 | 792 | 800 | 785 | 800 | 424,000 | 800 |
| 1996-05-21 | 798 | 798 | 789 | 792 | 433,000 | 792 |
| 1996-05-20 | 795 | 812 | 790 | 804 | 805,000 | 804 |
| 1996-05-17 | 793 | 801 | 788 | 790 | 562,000 | 790 |
| 1996-05-16 | 803 | 813 | 800 | 802 | 532,000 | 802 |
| 1996-05-15 | 780 | 796 | 780 | 796 | 770,000 | 796 |
| 1996-05-14 | 777 | 779 | 769 | 770 | 292,000 | 770 |
| 1996-05-13 | 780 | 783 | 774 | 774 | 419,000 | 774 |
| 1996-05-10 | 776 | 777 | 771 | 774 | 426,000 | 774 |
| 1996-05-09 | 784 | 784 | 775 | 779 | 762,000 | 779 |
| 1996-05-08 | 780 | 783 | 775 | 783 | 1,171,000 | 783 |
| 1996-05-07 | 790 | 794 | 780 | 780 | 2,527,000 | 780 |
| 1996-05-02 | 810 | 816 | 795 | 795 | 644,000 | 795 |
| 1996-05-01 | 824 | 828 | 818 | 820 | 520,000 | 820 |
| 1996-04-30 | 821 | 830 | 819 | 820 | 707,000 | 820 |
| 1996-04-26 | 816 | 826 | 811 | 823 | 867,000 | 823 |
| 1996-04-25 | 824 | 825 | 810 | 811 | 899,000 | 811 |
| 1996-04-24 | 813 | 820 | 810 | 820 | 1,136,000 | 820 |
| 1996-04-23 | 804 | 814 | 803 | 803 | 1,002,000 | 803 |
| 1996-04-22 | 800 | 804 | 797 | 798 | 1,384,000 | 798 |
| 1996-04-19 | 784 | 796 | 779 | 795 | 901,000 | 795 |
| 1996-04-18 | 772 | 782 | 772 | 782 | 511,000 | 782 |
| 1996-04-17 | 775 | 785 | 772 | 781 | 908,000 | 781 |
| 1996-04-16 | 774 | 783 | 762 | 769 | 1,922,000 | 769 |
| 1996-04-15 | 779 | 787 | 773 | 774 | 1,541,000 | 774 |
| 1996-04-12 | 774 | 775 | 765 | 765 | 907,000 | 765 |
| 1996-04-11 | 767 | 774 | 763 | 770 | 579,000 | 770 |
| 1996-04-10 | 764 | 765 | 756 | 765 | 1,152,000 | 765 |
| 1996-04-09 | 762 | 771 | 762 | 765 | 1,358,000 | 765 |
| 1996-04-08 | 767 | 767 | 756 | 760 | 377,000 | 760 |
| 1996-04-05 | 767 | 772 | 764 | 769 | 777,000 | 769 |
| 1996-04-04 | 769 | 769 | 755 | 757 | 723,000 | 757 |
| 1996-04-03 | 770 | 773 | 766 | 766 | 530,000 | 766 |
| 1996-04-02 | 769 | 771 | 765 | 769 | 463,000 | 769 |
| 1996-04-01 | 761 | 770 | 761 | 769 | 991,000 | 769 |
| 1996-03-29 | 759 | 763 | 755 | 759 | 563,000 | 759 |
| 1996-03-28 | 759 | 767 | 752 | 758 | 857,000 | 758 |
| 1996-03-27 | 760 | 760 | 751 | 759 | 284,000 | 759 |
| 1996-03-26 | 763 | 763 | 750 | 751 | 535,000 | 751 |
| 1996-03-25 | 760 | 767 | 753 | 758 | 693,000 | 758 |
| 1996-03-22 | 760 | 765 | 747 | 753 | 338,000 | 753 |
| 1996-03-21 | 765 | 774 | 763 | 768 | 908,000 | 768 |
| 1996-03-19 | 751 | 768 | 750 | 755 | 741,000 | 755 |
| 1996-03-18 | 730 | 741 | 730 | 741 | 672,000 | 741 |
| 1996-03-15 | 727 | 735 | 721 | 727 | 744,000 | 727 |
| 1996-03-14 | 717 | 733 | 715 | 727 | 715,000 | 727 |
| 1996-03-13 | 717 | 731 | 715 | 716 | 666,000 | 716 |
| 1996-03-12 | 722 | 729 | 714 | 714 | 313,000 | 714 |
| 1996-03-11 | 729 | 732 | 718 | 722 | 563,000 | 722 |
| 1996-03-08 | 711 | 730 | 711 | 729 | 3,675,000 | 729 |
| 1996-03-07 | 720 | 739 | 713 | 721 | 455,000 | 721 |
| 1996-03-06 | 737 | 740 | 724 | 739 | 228,000 | 739 |
| 1996-03-05 | 741 | 748 | 730 | 730 | 365,000 | 730 |
| 1996-03-04 | 740 | 748 | 734 | 741 | 489,000 | 741 |
| 1996-03-01 | 714 | 745 | 714 | 743 | 966,000 | 743 |
| 1996-02-29 | 730 | 741 | 716 | 728 | 1,042,000 | 728 |
| 1996-02-28 | 710 | 710 | 701 | 701 | 718,000 | 701 |
| 1996-02-27 | 732 | 732 | 700 | 702 | 449,000 | 702 |
| 1996-02-26 | 733 | 733 | 725 | 727 | 354,000 | 727 |
| 1996-02-23 | 738 | 742 | 734 | 734 | 450,000 | 734 |
| 1996-02-22 | 743 | 748 | 738 | 738 | 340,000 | 738 |
| 1996-02-21 | 752 | 752 | 736 | 742 | 379,000 | 742 |
| 1996-02-20 | 751 | 757 | 745 | 755 | 391,000 | 755 |
| 1996-02-19 | 755 | 756 | 750 | 755 | 240,000 | 755 |
| 1996-02-16 | 752 | 760 | 751 | 755 | 313,000 | 755 |
| 1996-02-15 | 760 | 763 | 753 | 758 | 268,000 | 758 |
| 1996-02-14 | 766 | 767 | 758 | 763 | 367,000 | 763 |
| 1996-02-13 | 767 | 771 | 757 | 764 | 390,000 | 764 |
| 1996-02-09 | 779 | 779 | 766 | 766 | 1,584,000 | 766 |
| 1996-02-08 | 774 | 780 | 773 | 774 | 568,000 | 774 |
| 1996-02-07 | 770 | 776 | 767 | 774 | 377,000 | 774 |
| 1996-02-06 | 765 | 774 | 757 | 774 | 269,000 | 774 |
| 1996-02-05 | 775 | 777 | 766 | 767 | 276,000 | 767 |
| 1996-02-02 | 777 | 785 | 776 | 777 | 731,000 | 777 |
| 1996-02-01 | 775 | 777 | 770 | 777 | 392,000 | 777 |
| 1996-01-31 | 775 | 778 | 770 | 777 | 964,000 | 777 |
| 1996-01-30 | 763 | 774 | 760 | 768 | 763,000 | 768 |
| 1996-01-29 | 763 | 768 | 760 | 760 | 459,000 | 760 |
| 1996-01-26 | 760 | 767 | 752 | 763 | 697,000 | 763 |
| 1996-01-25 | 759 | 760 | 753 | 760 | 530,000 | 760 |
| 1996-01-24 | 754 | 760 | 746 | 760 | 475,000 | 760 |
| 1996-01-23 | 740 | 752 | 738 | 744 | 402,000 | 744 |
| 1996-01-22 | 756 | 756 | 740 | 741 | 285,000 | 741 |
| 1996-01-19 | 741 | 745 | 736 | 736 | 464,000 | 736 |
| 1996-01-18 | 760 | 761 | 742 | 745 | 615,000 | 745 |
| 1996-01-17 | 773 | 773 | 765 | 765 | 384,000 | 765 |
| 1996-01-16 | 762 | 772 | 760 | 764 | 876,000 | 764 |
| 1996-01-12 | 751 | 773 | 750 | 762 | 2,769,000 | 762 |
| 1996-01-11 | 755 | 760 | 745 | 752 | 572,000 | 752 |
| 1996-01-10 | 760 | 768 | 757 | 765 | 563,000 | 765 |
| 1996-01-09 | 775 | 777 | 764 | 768 | 538,000 | 768 |
| 1996-01-08 | 760 | 780 | 760 | 776 | 780,000 | 776 |
| 1996-01-05 | 765 | 772 | 760 | 769 | 683,000 | 769 |
| 1996-01-04 | 764 | 777 | 761 | 773 | 589,000 | 773 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
