4902 コニカミノルタ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	525	530	515	515	95,000	515
1998-12-29	530	535	524	535	314,000	535
1998-12-28	522	530	515	525	562,000	525
1998-12-25	510	515	507	512	551,000	512
1998-12-24	500	500	492	495	316,000	495
1998-12-22	505	509	495	495	383,000	495
1998-12-21	505	505	499	503	186,000	503
1998-12-18	503	508	502	505	214,000	505
1998-12-17	502	510	499	510	452,000	510
1998-12-16	513	517	502	510	275,000	510
1998-12-15	518	518	510	517	293,000	517
1998-12-14	515	521	510	510	432,000	510
1998-12-11	513	534	513	520	1,439,000	520
1998-12-10	543	549	540	543	165,000	543
1998-12-09	543	548	536	548	319,000	548
1998-12-08	550	556	541	550	544,000	550
1998-12-07	537	540	525	530	283,000	530
1998-12-04	535	537	528	537	374,000	537
1998-12-03	540	542	526	535	432,000	535
1998-12-02	558	569	545	569	164,000	569
1998-12-01	546	558	542	542	335,000	542
1998-11-30	548	548	536	542	271,000	542
1998-11-27	564	565	547	547	471,000	547
1998-11-26	562	565	552	555	240,000	555
1998-11-25	573	573	557	560	442,000	560
1998-11-24	570	578	560	577	219,000	577
1998-11-20	545	570	545	570	451,000	570
1998-11-19	551	570	543	543	312,000	543
1998-11-18	557	570	556	560	514,000	560
1998-11-17	555	559	542	559	305,000	559
1998-11-16	549	550	541	550	246,000	550
1998-11-13	547	549	531	549	690,000	549
1998-11-12	540	550	527	527	212,000	527
1998-11-11	535	550	535	550	340,000	550
1998-11-10	544	544	536	542	722,000	542
1998-11-09	529	530	520	525	136,000	525
1998-11-06	516	539	516	521	97,000	521
1998-11-05	540	540	506	516	340,000	516
1998-11-04	530	540	520	540	306,000	540
1998-11-02	511	524	505	510	161,000	510
1998-10-30	527	529	502	502	308,000	502
1998-10-29	520	525	499	517	158,000	517
1998-10-28	520	525	500	500	136,000	500
1998-10-27	516	516	508	510	326,000	510
1998-10-26	515	516	506	516	176,000	516
1998-10-23	525	539	508	516	236,000	516
1998-10-22	517	540	508	525	553,000	525
1998-10-21	512	533	506	508	594,000	508
1998-10-20	505	512	487	506	298,000	506
1998-10-19	489	525	489	510	372,000	510
1998-10-16	500	505	481	489	424,000	489
1998-10-15	502	502	481	490	455,000	490
1998-10-14	513	515	500	503	255,000	503
1998-10-13	520	532	503	503	295,000	503
1998-10-12	504	530	500	530	343,000	530
1998-10-09	497	517	485	499	920,000	499
1998-10-08	523	525	501	502	348,000	502
1998-10-07	511	540	511	540	717,000	540
1998-10-06	517	539	505	519	292,000	519
1998-10-05	508	510	500	507	283,000	507
1998-10-02	509	530	501	518	401,000	518
1998-10-01	518	527	501	509	464,000	509
1998-09-30	545	550	521	521	426,000	521
1998-09-29	551	557	530	541	244,000	541
1998-09-28	563	570	556	556	339,000	556
1998-09-25	558	567	539	543	426,000	543
1998-09-24	567	575	565	573	394,000	573
1998-09-22	521	569	521	540	397,000	540
1998-09-21	530	539	521	521	184,000	521
1998-09-18	539	543	529	535	468,000	535
1998-09-17	551	561	531	533	477,000	533
1998-09-16	550	558	537	541	194,000	541
1998-09-14	533	553	529	549	311,000	549
1998-09-11	526	539	525	529	3,203,000	529
1998-09-10	581	585	545	559	237,000	559
1998-09-09	584	586	570	581	304,000	581
1998-09-08	570	585	564	565	829,000	565
1998-09-07	520	570	517	570	650,000	570
1998-09-04	525	535	521	522	306,000	522
1998-09-03	549	550	528	529	154,000	529
1998-09-02	568	576	551	559	282,000	559
1998-09-01	515	578	515	573	372,000	573
1998-08-31	513	547	511	545	328,000	545
1998-08-28	535	540	513	518	1,016,000	518
1998-08-27	572	572	536	540	543,000	540
1998-08-26	573	573	541	562	524,000	562
1998-08-25	565	573	560	573	618,000	573
1998-08-24	560	561	545	547	467,000	547
1998-08-21	556	574	556	565	312,000	565
1998-08-20	564	568	554	568	319,000	568
1998-08-19	560	572	556	571	355,000	571
1998-08-18	540	565	535	550	356,000	550
1998-08-17	559	559	530	543	437,000	543
1998-08-14	570	577	555	555	925,000	555
1998-08-13	569	580	569	572	776,000	572
1998-08-12	556	575	556	566	505,000	566
1998-08-11	566	572	560	560	432,000	560
1998-08-10	577	577	562	562	626,000	562
1998-08-07	587	588	576	577	944,000	577
1998-08-06	600	600	585	585	408,000	585
1998-08-05	599	599	592	595	285,000	595
1998-08-04	595	605	591	597	396,000	597
1998-08-03	610	615	600	608	317,000	608
1998-07-31	608	620	605	613	707,000	613
1998-07-30	600	609	598	598	463,000	598
1998-07-29	591	600	591	595	448,000	595
1998-07-28	594	605	591	600	295,000	600
1998-07-27	609	609	589	589	520,000	589
1998-07-24	605	608	591	599	441,000	599
1998-07-23	603	610	600	600	466,000	600
1998-07-22	611	615	607	612	191,000	612
1998-07-21	615	620	610	612	198,000	612
1998-07-17	614	620	611	611	255,000	611
1998-07-16	615	624	610	624	319,000	624
1998-07-15	625	630	612	630	278,000	630
1998-07-14	616	630	616	630	333,000	630
1998-07-13	609	618	600	614	224,000	614
1998-07-10	633	633	610	610	931,000	610
1998-07-09	626	633	623	633	245,000	633
1998-07-08	630	645	630	640	520,000	640
1998-07-07	625	633	620	629	168,000	629
1998-07-06	624	633	624	625	173,000	625
1998-07-03	619	639	619	634	309,000	634
1998-07-02	629	640	623	629	514,000	629
1998-07-01	621	623	605	623	500,000	623
1998-06-30	613	625	603	625	378,000	625
1998-06-29	595	608	595	603	229,000	603
1998-06-26	600	600	585	590	438,000	590
1998-06-25	612	612	590	594	448,000	594
1998-06-24	610	620	592	612	313,000	612
1998-06-23	610	615	580	610	426,000	610
1998-06-22	610	624	610	610	216,000	610
1998-06-19	619	625	613	620	527,000	620
1998-06-18	615	630	602	619	551,000	619
1998-06-17	600	600	575	585	499,000	585
1998-06-16	572	580	570	580	510,000	580
1998-06-15	580	581	574	574	659,000	574
1998-06-12	581	589	571	581	1,368,000	581
1998-06-11	596	596	581	581	627,000	581
1998-06-10	597	605	593	596	360,000	596
1998-06-09	592	609	592	606	193,000	606
1998-06-08	605	607	599	599	215,000	599
1998-06-05	607	608	602	605	151,000	605
1998-06-04	602	614	602	607	179,000	607
1998-06-03	618	618	603	607	328,000	607
1998-06-02	612	617	606	617	152,000	617
1998-06-01	619	620	602	615	248,000	615
1998-05-29	615	629	610	629	280,000	629
1998-05-28	620	629	617	619	279,000	619
1998-05-27	629	629	610	616	534,000	616
1998-05-26	627	637	625	625	657,000	625
1998-05-25	634	634	615	627	277,000	627
1998-05-22	610	640	609	630	1,556,000	630
1998-05-21	646	670	646	660	1,343,000	660
1998-05-20	629	653	628	649	867,000	649
1998-05-19	613	628	613	620	687,000	620
1998-05-18	608	616	600	616	269,000	616
1998-05-15	603	612	601	610	493,000	610
1998-05-14	605	616	600	605	794,000	605
1998-05-13	595	601	593	601	264,000	601
1998-05-12	600	611	596	605	626,000	605
1998-05-11	590	604	589	594	183,000	594
1998-05-08	587	599	585	589	960,000	589
1998-05-07	588	595	581	587	452,000	587
1998-05-06	590	591	564	580	385,000	580
1998-05-01	612	612	595	595	298,000	595
1998-04-30	608	608	601	608	518,000	608
1998-04-28	600	613	593	598	607,000	598
1998-04-27	614	614	601	605	347,000	605
1998-04-24	617	635	609	609	564,000	609
1998-04-23	609	625	591	599	662,000	599
1998-04-22	600	607	588	607	412,000	607
1998-04-21	600	620	590	620	277,000	620
1998-04-20	593	597	590	590	162,000	590
1998-04-17	592	601	588	594	481,000	594
1998-04-16	621	621	600	600	427,000	600
1998-04-15	612	621	611	614	145,000	614
1998-04-14	618	623	606	620	200,000	620
1998-04-13	609	620	609	620	101,000	620
1998-04-10	633	633	608	619	353,000	619
1998-04-09	615	638	614	633	179,000	633
1998-04-08	608	636	608	633	210,000	633
1998-04-07	605	618	588	618	291,000	618
1998-04-06	610	610	580	601	263,000	601
1998-04-03	601	615	590	590	673,000	590
1998-04-02	612	630	595	598	351,000	598
1998-04-01	610	639	610	612	416,000	612
1998-03-31	600	634	600	606	665,000	606
1998-03-30	650	650	589	591	389,000	591
1998-03-27	640	660	630	630	526,000	630
1998-03-26	633	674	633	660	449,000	660
1998-03-25	635	650	630	640	512,000	640
1998-03-24	635	640	635	635	391,000	635
1998-03-23	638	650	638	645	289,000	645
1998-03-20	633	652	627	641	555,000	641
1998-03-19	616	641	616	633	437,000	633
1998-03-18	643	643	601	608	473,000	608
1998-03-17	642	650	630	634	257,000	634
1998-03-16	638	648	637	648	126,000	648
1998-03-13	620	668	620	648	1,153,000	648
1998-03-12	632	638	625	630	156,000	630
1998-03-11	645	648	622	622	467,000	622
1998-03-10	640	662	636	658	395,000	658
1998-03-09	667	674	639	640	241,000	640
1998-03-06	655	679	650	662	295,000	662
1998-03-05	644	661	644	654	171,000	654
1998-03-04	650	680	650	663	385,000	663
1998-03-03	645	679	645	670	426,000	670
1998-03-02	666	685	666	684	401,000	684
1998-02-27	658	665	655	661	410,000	661
1998-02-26	624	648	618	648	172,000	648
1998-02-25	632	632	615	624	471,000	624
1998-02-24	658	670	627	629	519,000	629
1998-02-23	638	663	638	660	495,000	660
1998-02-20	642	649	625	648	147,000	648
1998-02-19	647	649	637	638	224,000	638
1998-02-18	637	655	625	646	556,000	646
1998-02-17	625	649	625	649	321,000	649
1998-02-16	626	635	621	635	257,000	635
1998-02-13	638	638	620	627	528,000	627
1998-02-12	634	634	622	632	205,000	632
1998-02-10	627	635	623	624	203,000	624
1998-02-09	640	640	621	622	111,000	622
1998-02-06	623	628	613	620	851,000	620
1998-02-05	641	641	626	638	337,000	638
1998-02-04	635	635	621	621	283,000	621
1998-02-03	646	656	630	639	418,000	639
1998-02-02	637	646	631	646	482,000	646
1998-01-30	648	648	621	647	400,000	647
1998-01-29	640	653	630	648	283,000	648
1998-01-28	665	665	630	630	449,000	630
1998-01-27	632	650	622	645	792,000	645
1998-01-26	640	645	622	622	425,000	622
1998-01-23	630	655	622	622	468,000	622
1998-01-22	649	659	630	630	274,000	630
1998-01-21	640	668	640	659	504,000	659
1998-01-20	612	639	602	635	566,000	635
1998-01-19	624	636	621	629	360,000	629
1998-01-16	586	634	586	634	691,000	634
1998-01-14	579	588	579	585	208,000	585
1998-01-13	574	579	559	574	266,000	574
1998-01-12	570	587	570	571	189,000	571
1998-01-09	563	591	553	580	485,000	580
1998-01-08	559	594	557	557	567,000	557
1998-01-07	556	569	549	569	379,000	569
1998-01-06	571	590	551	562	293,000	562
1998-01-05	570	587	552	555	125,000	555

分割・併合履歴： [1985-10-16]1株→1.05株