4902 コニカミノルタ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 582 | 600 | 570 | 600 | 144,000 | 600 |
| 1997-12-29 | 566 | 580 | 560 | 570 | 356,000 | 570 |
| 1997-12-26 | 581 | 585 | 550 | 555 | 321,000 | 555 |
| 1997-12-25 | 590 | 617 | 560 | 591 | 519,000 | 591 |
| 1997-12-24 | 573 | 573 | 550 | 572 | 544,000 | 572 |
| 1997-12-22 | 587 | 598 | 543 | 580 | 482,000 | 580 |
| 1997-12-19 | 590 | 608 | 578 | 608 | 630,000 | 608 |
| 1997-12-18 | 617 | 624 | 600 | 616 | 276,000 | 616 |
| 1997-12-17 | 604 | 652 | 590 | 640 | 642,000 | 640 |
| 1997-12-16 | 606 | 612 | 594 | 604 | 218,000 | 604 |
| 1997-12-15 | 590 | 616 | 587 | 616 | 376,000 | 616 |
| 1997-12-12 | 607 | 618 | 591 | 595 | 1,659,000 | 595 |
| 1997-12-11 | 642 | 642 | 600 | 607 | 104,000 | 607 |
| 1997-12-10 | 659 | 659 | 640 | 642 | 144,000 | 642 |
| 1997-12-09 | 660 | 660 | 652 | 659 | 580,000 | 659 |
| 1997-12-08 | 621 | 626 | 580 | 600 | 770,000 | 600 |
| 1997-12-05 | 629 | 659 | 621 | 621 | 348,000 | 621 |
| 1997-12-04 | 660 | 660 | 619 | 629 | 214,000 | 629 |
| 1997-12-03 | 685 | 685 | 646 | 646 | 121,000 | 646 |
| 1997-12-02 | 686 | 694 | 677 | 690 | 216,000 | 690 |
| 1997-12-01 | 660 | 700 | 660 | 696 | 336,000 | 696 |
| 1997-11-28 | 675 | 680 | 666 | 680 | 445,000 | 680 |
| 1997-11-27 | 660 | 685 | 656 | 685 | 574,000 | 685 |
| 1997-11-26 | 612 | 648 | 611 | 637 | 350,000 | 637 |
| 1997-11-25 | 600 | 639 | 599 | 611 | 660,000 | 611 |
| 1997-11-21 | 650 | 657 | 640 | 650 | 304,000 | 650 |
| 1997-11-20 | 606 | 658 | 596 | 636 | 531,000 | 636 |
| 1997-11-19 | 636 | 639 | 582 | 586 | 410,000 | 586 |
| 1997-11-18 | 610 | 650 | 610 | 650 | 542,000 | 650 |
| 1997-11-17 | 562 | 630 | 562 | 630 | 568,000 | 630 |
| 1997-11-14 | 558 | 578 | 551 | 559 | 1,352,000 | 559 |
| 1997-11-13 | 569 | 596 | 565 | 578 | 483,000 | 578 |
| 1997-11-12 | 596 | 633 | 583 | 589 | 1,343,000 | 589 |
| 1997-11-11 | 575 | 583 | 575 | 578 | 486,000 | 578 |
| 1997-11-10 | 570 | 581 | 570 | 571 | 375,000 | 571 |
| 1997-11-07 | 580 | 590 | 580 | 580 | 418,000 | 580 |
| 1997-11-06 | 581 | 592 | 580 | 589 | 258,000 | 589 |
| 1997-11-05 | 604 | 604 | 580 | 581 | 262,000 | 581 |
| 1997-11-04 | 595 | 597 | 586 | 594 | 235,000 | 594 |
| 1997-10-31 | 582 | 608 | 582 | 600 | 369,000 | 600 |
| 1997-10-30 | 607 | 618 | 582 | 582 | 568,000 | 582 |
| 1997-10-29 | 615 | 637 | 610 | 627 | 263,000 | 627 |
| 1997-10-28 | 591 | 613 | 570 | 599 | 709,000 | 599 |
| 1997-10-27 | 605 | 626 | 595 | 606 | 530,000 | 606 |
| 1997-10-24 | 635 | 635 | 600 | 615 | 828,000 | 615 |
| 1997-10-23 | 649 | 649 | 615 | 615 | 250,000 | 615 |
| 1997-10-22 | 636 | 650 | 635 | 650 | 255,000 | 650 |
| 1997-10-21 | 650 | 650 | 635 | 635 | 137,000 | 635 |
| 1997-10-20 | 655 | 658 | 646 | 650 | 304,000 | 650 |
| 1997-10-17 | 654 | 662 | 650 | 660 | 241,000 | 660 |
| 1997-10-16 | 640 | 669 | 638 | 661 | 854,000 | 661 |
| 1997-10-15 | 655 | 658 | 643 | 658 | 357,000 | 658 |
| 1997-10-14 | 645 | 670 | 638 | 656 | 339,000 | 656 |
| 1997-10-13 | 622 | 639 | 622 | 635 | 418,000 | 635 |
| 1997-10-09 | 643 | 643 | 620 | 623 | 505,000 | 623 |
| 1997-10-08 | 625 | 645 | 625 | 635 | 359,000 | 635 |
| 1997-10-07 | 640 | 645 | 625 | 631 | 427,000 | 631 |
| 1997-10-06 | 633 | 651 | 633 | 640 | 180,000 | 640 |
| 1997-10-03 | 620 | 637 | 620 | 633 | 472,000 | 633 |
| 1997-10-02 | 636 | 636 | 613 | 613 | 262,000 | 613 |
| 1997-10-01 | 625 | 640 | 618 | 638 | 291,000 | 638 |
| 1997-09-30 | 630 | 644 | 626 | 644 | 283,000 | 644 |
| 1997-09-29 | 640 | 640 | 617 | 628 | 458,000 | 628 |
| 1997-09-26 | 669 | 669 | 625 | 633 | 307,000 | 633 |
| 1997-09-25 | 690 | 695 | 666 | 670 | 279,000 | 670 |
| 1997-09-24 | 694 | 695 | 685 | 695 | 271,000 | 695 |
| 1997-09-22 | 683 | 686 | 683 | 683 | 294,000 | 683 |
| 1997-09-19 | 668 | 676 | 653 | 676 | 292,000 | 676 |
| 1997-09-18 | 646 | 668 | 646 | 668 | 208,000 | 668 |
| 1997-09-17 | 664 | 672 | 636 | 642 | 733,000 | 642 |
| 1997-09-16 | 665 | 665 | 642 | 645 | 357,000 | 645 |
| 1997-09-12 | 671 | 675 | 661 | 670 | 1,868,000 | 670 |
| 1997-09-11 | 690 | 691 | 676 | 676 | 419,000 | 676 |
| 1997-09-10 | 696 | 701 | 693 | 697 | 459,000 | 697 |
| 1997-09-09 | 698 | 718 | 695 | 711 | 120,000 | 711 |
| 1997-09-08 | 723 | 723 | 708 | 713 | 249,000 | 713 |
| 1997-09-05 | 719 | 728 | 711 | 724 | 207,000 | 724 |
| 1997-09-04 | 705 | 720 | 700 | 713 | 692,000 | 713 |
| 1997-09-03 | 705 | 707 | 686 | 707 | 351,000 | 707 |
| 1997-09-02 | 678 | 699 | 676 | 695 | 199,000 | 695 |
| 1997-09-01 | 701 | 701 | 677 | 677 | 237,000 | 677 |
| 1997-08-29 | 690 | 695 | 681 | 694 | 352,000 | 694 |
| 1997-08-28 | 701 | 709 | 696 | 704 | 426,000 | 704 |
| 1997-08-27 | 711 | 711 | 696 | 696 | 379,000 | 696 |
| 1997-08-26 | 695 | 703 | 695 | 701 | 267,000 | 701 |
| 1997-08-25 | 705 | 705 | 695 | 698 | 170,000 | 698 |
| 1997-08-22 | 705 | 714 | 693 | 695 | 490,000 | 695 |
| 1997-08-21 | 710 | 710 | 691 | 707 | 471,000 | 707 |
| 1997-08-20 | 690 | 709 | 687 | 709 | 300,000 | 709 |
| 1997-08-19 | 700 | 707 | 680 | 690 | 677,000 | 690 |
| 1997-08-18 | 700 | 709 | 691 | 703 | 429,000 | 703 |
| 1997-08-15 | 720 | 740 | 711 | 729 | 682,000 | 729 |
| 1997-08-14 | 682 | 698 | 679 | 698 | 700,000 | 698 |
| 1997-08-13 | 693 | 695 | 671 | 685 | 439,000 | 685 |
| 1997-08-12 | 699 | 709 | 690 | 697 | 703,000 | 697 |
| 1997-08-11 | 725 | 730 | 686 | 690 | 795,000 | 690 |
| 1997-08-08 | 738 | 753 | 722 | 745 | 549,000 | 745 |
| 1997-08-07 | 745 | 754 | 711 | 742 | 381,000 | 742 |
| 1997-08-06 | 732 | 750 | 728 | 745 | 383,000 | 745 |
| 1997-08-05 | 724 | 735 | 723 | 728 | 677,000 | 728 |
| 1997-08-04 | 745 | 746 | 730 | 731 | 202,000 | 731 |
| 1997-08-01 | 767 | 767 | 737 | 737 | 482,000 | 737 |
| 1997-07-31 | 758 | 768 | 749 | 767 | 301,000 | 767 |
| 1997-07-30 | 769 | 769 | 751 | 759 | 427,000 | 759 |
| 1997-07-29 | 770 | 772 | 761 | 763 | 403,000 | 763 |
| 1997-07-28 | 754 | 770 | 754 | 761 | 766,000 | 761 |
| 1997-07-25 | 740 | 754 | 732 | 750 | 700,000 | 750 |
| 1997-07-24 | 734 | 735 | 720 | 720 | 265,000 | 720 |
| 1997-07-23 | 738 | 743 | 729 | 734 | 757,000 | 734 |
| 1997-07-22 | 710 | 712 | 706 | 708 | 204,000 | 708 |
| 1997-07-18 | 720 | 725 | 714 | 714 | 469,000 | 714 |
| 1997-07-17 | 724 | 729 | 711 | 717 | 779,000 | 717 |
| 1997-07-16 | 710 | 725 | 706 | 714 | 1,897,000 | 714 |
| 1997-07-15 | 721 | 722 | 708 | 715 | 404,000 | 715 |
| 1997-07-14 | 722 | 725 | 719 | 722 | 306,000 | 722 |
| 1997-07-11 | 724 | 730 | 716 | 719 | 636,000 | 719 |
| 1997-07-10 | 726 | 730 | 723 | 723 | 347,000 | 723 |
| 1997-07-09 | 721 | 727 | 718 | 725 | 397,000 | 725 |
| 1997-07-08 | 710 | 723 | 710 | 718 | 104,000 | 718 |
| 1997-07-07 | 715 | 716 | 709 | 709 | 223,000 | 709 |
| 1997-07-04 | 728 | 728 | 712 | 717 | 228,000 | 717 |
| 1997-07-03 | 739 | 739 | 724 | 724 | 194,000 | 724 |
| 1997-07-02 | 721 | 739 | 715 | 738 | 308,000 | 738 |
| 1997-07-01 | 730 | 730 | 706 | 713 | 676,000 | 713 |
| 1997-06-30 | 752 | 755 | 731 | 731 | 572,000 | 731 |
| 1997-06-27 | 761 | 764 | 751 | 751 | 468,000 | 751 |
| 1997-06-26 | 761 | 769 | 751 | 751 | 285,000 | 751 |
| 1997-06-25 | 764 | 772 | 760 | 761 | 543,000 | 761 |
| 1997-06-24 | 765 | 767 | 760 | 764 | 500,000 | 764 |
| 1997-06-23 | 776 | 776 | 762 | 767 | 541,000 | 767 |
| 1997-06-20 | 778 | 778 | 770 | 774 | 553,000 | 774 |
| 1997-06-19 | 759 | 768 | 752 | 758 | 386,000 | 758 |
| 1997-06-18 | 765 | 769 | 756 | 756 | 245,000 | 756 |
| 1997-06-17 | 769 | 771 | 754 | 760 | 322,000 | 760 |
| 1997-06-16 | 758 | 769 | 758 | 769 | 686,000 | 769 |
| 1997-06-13 | 776 | 776 | 736 | 749 | 1,695,000 | 749 |
| 1997-06-12 | 760 | 770 | 760 | 766 | 493,000 | 766 |
| 1997-06-11 | 761 | 763 | 745 | 750 | 453,000 | 750 |
| 1997-06-10 | 735 | 763 | 735 | 763 | 249,000 | 763 |
| 1997-06-09 | 741 | 742 | 735 | 735 | 316,000 | 735 |
| 1997-06-06 | 748 | 748 | 730 | 739 | 309,000 | 739 |
| 1997-06-05 | 756 | 756 | 745 | 748 | 242,000 | 748 |
| 1997-06-04 | 757 | 766 | 747 | 764 | 367,000 | 764 |
| 1997-06-03 | 749 | 767 | 748 | 757 | 552,000 | 757 |
| 1997-06-02 | 724 | 747 | 724 | 731 | 236,000 | 731 |
| 1997-05-30 | 738 | 748 | 712 | 712 | 326,000 | 712 |
| 1997-05-29 | 747 | 749 | 732 | 736 | 272,000 | 736 |
| 1997-05-28 | 722 | 740 | 720 | 739 | 321,000 | 739 |
| 1997-05-27 | 712 | 730 | 712 | 714 | 629,000 | 714 |
| 1997-05-26 | 723 | 723 | 711 | 711 | 464,000 | 711 |
| 1997-05-23 | 727 | 729 | 712 | 720 | 494,000 | 720 |
| 1997-05-22 | 718 | 730 | 717 | 728 | 409,000 | 728 |
| 1997-05-21 | 756 | 756 | 721 | 728 | 364,000 | 728 |
| 1997-05-20 | 761 | 774 | 756 | 756 | 317,000 | 756 |
| 1997-05-19 | 764 | 773 | 764 | 771 | 352,000 | 771 |
| 1997-05-16 | 769 | 790 | 762 | 774 | 710,000 | 774 |
| 1997-05-15 | 761 | 780 | 758 | 768 | 342,000 | 768 |
| 1997-05-14 | 765 | 773 | 763 | 765 | 422,000 | 765 |
| 1997-05-13 | 775 | 784 | 765 | 765 | 325,000 | 765 |
| 1997-05-12 | 769 | 786 | 764 | 771 | 469,000 | 771 |
| 1997-05-09 | 798 | 798 | 758 | 769 | 1,382,000 | 769 |
| 1997-05-08 | 761 | 797 | 761 | 790 | 413,000 | 790 |
| 1997-05-07 | 783 | 795 | 760 | 760 | 1,465,000 | 760 |
| 1997-05-06 | 790 | 804 | 781 | 793 | 1,030,000 | 793 |
| 1997-05-02 | 747 | 765 | 747 | 760 | 372,000 | 760 |
| 1997-05-01 | 750 | 768 | 745 | 757 | 1,046,000 | 757 |
| 1997-04-30 | 740 | 745 | 733 | 735 | 711,000 | 735 |
| 1997-04-28 | 727 | 728 | 712 | 721 | 246,000 | 721 |
| 1997-04-25 | 719 | 729 | 712 | 717 | 337,000 | 717 |
| 1997-04-24 | 729 | 732 | 719 | 719 | 758,000 | 719 |
| 1997-04-23 | 735 | 735 | 719 | 725 | 341,000 | 725 |
| 1997-04-22 | 720 | 729 | 715 | 716 | 1,073,000 | 716 |
| 1997-04-21 | 713 | 720 | 708 | 714 | 960,000 | 714 |
| 1997-04-18 | 687 | 707 | 679 | 707 | 852,000 | 707 |
| 1997-04-17 | 681 | 689 | 675 | 677 | 476,000 | 677 |
| 1997-04-16 | 695 | 699 | 685 | 691 | 515,000 | 691 |
| 1997-04-15 | 698 | 698 | 688 | 695 | 484,000 | 695 |
| 1997-04-14 | 672 | 680 | 662 | 680 | 686,000 | 680 |
| 1997-04-11 | 658 | 690 | 656 | 690 | 755,000 | 690 |
| 1997-04-10 | 661 | 685 | 655 | 655 | 778,000 | 655 |
| 1997-04-09 | 662 | 662 | 643 | 643 | 571,000 | 643 |
| 1997-04-08 | 665 | 665 | 655 | 665 | 386,000 | 665 |
| 1997-04-07 | 665 | 670 | 659 | 664 | 338,000 | 664 |
| 1997-04-04 | 674 | 675 | 659 | 663 | 781,000 | 663 |
| 1997-04-03 | 670 | 680 | 668 | 674 | 812,000 | 674 |
| 1997-04-02 | 654 | 680 | 647 | 680 | 504,000 | 680 |
| 1997-04-01 | 650 | 659 | 641 | 647 | 872,000 | 647 |
| 1997-03-31 | 681 | 688 | 665 | 679 | 268,000 | 679 |
| 1997-03-28 | 694 | 694 | 677 | 679 | 177,000 | 679 |
| 1997-03-27 | 708 | 708 | 675 | 694 | 788,000 | 694 |
| 1997-03-26 | 695 | 707 | 685 | 704 | 251,000 | 704 |
| 1997-03-25 | 699 | 718 | 694 | 706 | 579,000 | 706 |
| 1997-03-24 | 709 | 712 | 690 | 690 | 602,000 | 690 |
| 1997-03-21 | 699 | 699 | 680 | 692 | 561,000 | 692 |
| 1997-03-19 | 685 | 700 | 672 | 700 | 418,000 | 700 |
| 1997-03-18 | 682 | 689 | 675 | 680 | 664,000 | 680 |
| 1997-03-17 | 683 | 684 | 666 | 672 | 684,000 | 672 |
| 1997-03-14 | 652 | 683 | 652 | 678 | 1,570,000 | 678 |
| 1997-03-13 | 680 | 680 | 672 | 672 | 729,000 | 672 |
| 1997-03-12 | 682 | 685 | 666 | 670 | 787,000 | 670 |
| 1997-03-11 | 685 | 690 | 675 | 684 | 384,000 | 684 |
| 1997-03-10 | 683 | 683 | 670 | 677 | 235,000 | 677 |
| 1997-03-07 | 685 | 685 | 670 | 685 | 711,000 | 685 |
| 1997-03-06 | 719 | 720 | 685 | 690 | 350,000 | 690 |
| 1997-03-05 | 733 | 733 | 711 | 712 | 421,000 | 712 |
| 1997-03-04 | 735 | 744 | 725 | 726 | 341,000 | 726 |
| 1997-03-03 | 723 | 740 | 723 | 736 | 431,000 | 736 |
| 1997-02-28 | 740 | 750 | 725 | 726 | 674,000 | 726 |
| 1997-02-27 | 739 | 747 | 730 | 744 | 353,000 | 744 |
| 1997-02-26 | 750 | 755 | 723 | 729 | 406,000 | 729 |
| 1997-02-25 | 731 | 758 | 730 | 747 | 865,000 | 747 |
| 1997-02-24 | 736 | 747 | 721 | 722 | 358,000 | 722 |
| 1997-02-21 | 744 | 746 | 735 | 745 | 542,000 | 745 |
| 1997-02-20 | 749 | 753 | 724 | 745 | 525,000 | 745 |
| 1997-02-19 | 722 | 736 | 697 | 720 | 444,000 | 720 |
| 1997-02-18 | 755 | 757 | 715 | 721 | 375,000 | 721 |
| 1997-02-17 | 745 | 755 | 745 | 753 | 292,000 | 753 |
| 1997-02-14 | 737 | 752 | 735 | 746 | 656,000 | 746 |
| 1997-02-13 | 733 | 749 | 725 | 733 | 403,000 | 733 |
| 1997-02-12 | 700 | 720 | 700 | 715 | 218,000 | 715 |
| 1997-02-10 | 675 | 704 | 670 | 702 | 294,000 | 702 |
| 1997-02-07 | 699 | 704 | 675 | 675 | 401,000 | 675 |
| 1997-02-06 | 709 | 710 | 672 | 709 | 407,000 | 709 |
| 1997-02-05 | 702 | 714 | 690 | 714 | 417,000 | 714 |
| 1997-02-04 | 698 | 714 | 698 | 701 | 560,000 | 701 |
| 1997-02-03 | 693 | 705 | 679 | 688 | 402,000 | 688 |
| 1997-01-31 | 694 | 719 | 693 | 693 | 570,000 | 693 |
| 1997-01-30 | 683 | 698 | 672 | 674 | 239,000 | 674 |
| 1997-01-29 | 666 | 700 | 666 | 692 | 418,000 | 692 |
| 1997-01-28 | 662 | 675 | 656 | 664 | 429,000 | 664 |
| 1997-01-27 | 667 | 674 | 655 | 656 | 182,000 | 656 |
| 1997-01-24 | 674 | 675 | 665 | 675 | 463,000 | 675 |
| 1997-01-23 | 665 | 680 | 665 | 671 | 414,000 | 671 |
| 1997-01-22 | 670 | 675 | 660 | 665 | 425,000 | 665 |
| 1997-01-21 | 661 | 670 | 651 | 653 | 542,000 | 653 |
| 1997-01-20 | 692 | 700 | 657 | 680 | 687,000 | 680 |
| 1997-01-17 | 699 | 715 | 697 | 701 | 418,000 | 701 |
| 1997-01-16 | 700 | 709 | 691 | 699 | 472,000 | 699 |
| 1997-01-14 | 655 | 697 | 641 | 687 | 587,000 | 687 |
| 1997-01-13 | 642 | 665 | 621 | 655 | 936,000 | 655 |
| 1997-01-10 | 670 | 686 | 635 | 635 | 1,070,000 | 635 |
| 1997-01-09 | 718 | 730 | 683 | 689 | 777,000 | 689 |
| 1997-01-08 | 758 | 760 | 711 | 716 | 696,000 | 716 |
| 1997-01-07 | 770 | 784 | 755 | 755 | 289,000 | 755 |
| 1997-01-06 | 765 | 779 | 752 | 779 | 142,000 | 779 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
