4902 コニカミノルタ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 388 | 401 | 380 | 380 | 263,000 | 380 |
| 1999-12-29 | 392 | 409 | 390 | 400 | 287,000 | 400 |
| 1999-12-28 | 425 | 428 | 401 | 411 | 332,000 | 411 |
| 1999-12-27 | 449 | 449 | 426 | 428 | 245,000 | 428 |
| 1999-12-24 | 444 | 450 | 435 | 435 | 372,000 | 435 |
| 1999-12-22 | 439 | 447 | 426 | 436 | 349,000 | 436 |
| 1999-12-21 | 435 | 444 | 425 | 434 | 340,000 | 434 |
| 1999-12-20 | 460 | 461 | 450 | 460 | 702,000 | 460 |
| 1999-12-17 | 470 | 470 | 460 | 465 | 702,000 | 465 |
| 1999-12-16 | 471 | 473 | 463 | 472 | 885,000 | 472 |
| 1999-12-15 | 455 | 475 | 451 | 475 | 1,188,000 | 475 |
| 1999-12-14 | 457 | 465 | 456 | 456 | 1,557,000 | 456 |
| 1999-12-13 | 453 | 473 | 440 | 462 | 1,012,000 | 462 |
| 1999-12-10 | 456 | 462 | 452 | 460 | 4,003,000 | 460 |
| 1999-12-09 | 464 | 465 | 433 | 450 | 1,279,000 | 450 |
| 1999-12-08 | 450 | 469 | 448 | 469 | 2,743,000 | 469 |
| 1999-12-07 | 417 | 456 | 417 | 435 | 1,884,000 | 435 |
| 1999-12-06 | 405 | 420 | 404 | 417 | 651,000 | 417 |
| 1999-12-03 | 410 | 410 | 400 | 402 | 331,000 | 402 |
| 1999-12-02 | 410 | 415 | 401 | 410 | 858,000 | 410 |
| 1999-12-01 | 405 | 410 | 400 | 400 | 581,000 | 400 |
| 1999-11-30 | 425 | 425 | 400 | 410 | 588,000 | 410 |
| 1999-11-29 | 406 | 430 | 398 | 416 | 1,127,000 | 416 |
| 1999-11-26 | 390 | 399 | 385 | 386 | 506,000 | 386 |
| 1999-11-25 | 390 | 390 | 360 | 382 | 490,000 | 382 |
| 1999-11-24 | 397 | 405 | 382 | 382 | 821,000 | 382 |
| 1999-11-22 | 377 | 397 | 377 | 397 | 528,000 | 397 |
| 1999-11-19 | 405 | 408 | 376 | 376 | 702,000 | 376 |
| 1999-11-18 | 410 | 415 | 400 | 408 | 2,085,000 | 408 |
| 1999-11-17 | 390 | 400 | 390 | 400 | 2,494,000 | 400 |
| 1999-11-16 | 330 | 336 | 320 | 320 | 742,000 | 320 |
| 1999-11-15 | 350 | 355 | 330 | 339 | 758,000 | 339 |
| 1999-11-12 | 368 | 375 | 341 | 355 | 937,000 | 355 |
| 1999-11-11 | 370 | 379 | 370 | 370 | 567,000 | 370 |
| 1999-11-10 | 377 | 380 | 369 | 370 | 455,000 | 370 |
| 1999-11-09 | 386 | 386 | 371 | 382 | 684,000 | 382 |
| 1999-11-08 | 380 | 388 | 375 | 376 | 340,000 | 376 |
| 1999-11-05 | 382 | 394 | 373 | 373 | 798,000 | 373 |
| 1999-11-04 | 400 | 411 | 372 | 372 | 1,157,000 | 372 |
| 1999-11-02 | 378 | 390 | 376 | 390 | 226,000 | 390 |
| 1999-11-01 | 379 | 387 | 379 | 382 | 275,000 | 382 |
| 1999-10-29 | 366 | 379 | 366 | 379 | 393,000 | 379 |
| 1999-10-28 | 370 | 372 | 364 | 364 | 423,000 | 364 |
| 1999-10-27 | 370 | 375 | 365 | 368 | 434,000 | 368 |
| 1999-10-26 | 378 | 378 | 365 | 370 | 416,000 | 370 |
| 1999-10-25 | 383 | 383 | 377 | 379 | 310,000 | 379 |
| 1999-10-22 | 380 | 382 | 378 | 378 | 297,000 | 378 |
| 1999-10-21 | 383 | 384 | 376 | 380 | 545,000 | 380 |
| 1999-10-20 | 389 | 390 | 382 | 384 | 664,000 | 384 |
| 1999-10-19 | 390 | 391 | 382 | 388 | 594,000 | 388 |
| 1999-10-18 | 393 | 400 | 391 | 391 | 297,000 | 391 |
| 1999-10-15 | 388 | 394 | 388 | 394 | 497,000 | 394 |
| 1999-10-14 | 395 | 395 | 391 | 391 | 301,000 | 391 |
| 1999-10-13 | 395 | 398 | 390 | 390 | 237,000 | 390 |
| 1999-10-12 | 401 | 403 | 392 | 398 | 411,000 | 398 |
| 1999-10-08 | 405 | 405 | 391 | 396 | 976,000 | 396 |
| 1999-10-07 | 404 | 409 | 396 | 396 | 502,000 | 396 |
| 1999-10-06 | 403 | 403 | 390 | 396 | 716,000 | 396 |
| 1999-10-05 | 417 | 417 | 408 | 408 | 349,000 | 408 |
| 1999-10-04 | 417 | 417 | 408 | 408 | 249,000 | 408 |
| 1999-10-01 | 417 | 417 | 407 | 407 | 369,000 | 407 |
| 1999-09-30 | 419 | 420 | 406 | 420 | 635,000 | 420 |
| 1999-09-29 | 410 | 415 | 401 | 411 | 171,000 | 411 |
| 1999-09-28 | 415 | 430 | 408 | 408 | 314,000 | 408 |
| 1999-09-27 | 400 | 409 | 399 | 400 | 191,000 | 400 |
| 1999-09-24 | 415 | 415 | 399 | 400 | 738,000 | 400 |
| 1999-09-22 | 412 | 415 | 407 | 413 | 649,000 | 413 |
| 1999-09-21 | 409 | 429 | 404 | 423 | 486,000 | 423 |
| 1999-09-20 | 395 | 400 | 395 | 399 | 615,000 | 399 |
| 1999-09-17 | 400 | 400 | 388 | 392 | 903,000 | 392 |
| 1999-09-16 | 403 | 405 | 390 | 400 | 1,376,000 | 400 |
| 1999-09-14 | 418 | 419 | 402 | 403 | 1,029,000 | 403 |
| 1999-09-13 | 420 | 420 | 417 | 419 | 481,000 | 419 |
| 1999-09-10 | 418 | 428 | 417 | 420 | 2,790,000 | 420 |
| 1999-09-09 | 430 | 435 | 422 | 423 | 317,000 | 423 |
| 1999-09-08 | 422 | 424 | 415 | 420 | 445,000 | 420 |
| 1999-09-07 | 425 | 426 | 421 | 422 | 327,000 | 422 |
| 1999-09-06 | 430 | 435 | 425 | 426 | 407,000 | 426 |
| 1999-09-03 | 434 | 436 | 428 | 430 | 647,000 | 430 |
| 1999-09-02 | 440 | 440 | 435 | 435 | 376,000 | 435 |
| 1999-09-01 | 441 | 444 | 437 | 440 | 461,000 | 440 |
| 1999-08-31 | 446 | 452 | 441 | 441 | 569,000 | 441 |
| 1999-08-30 | 445 | 453 | 441 | 451 | 374,000 | 451 |
| 1999-08-27 | 450 | 460 | 445 | 445 | 461,000 | 445 |
| 1999-08-26 | 456 | 456 | 445 | 445 | 477,000 | 445 |
| 1999-08-25 | 470 | 470 | 456 | 456 | 408,000 | 456 |
| 1999-08-24 | 470 | 470 | 460 | 460 | 248,000 | 460 |
| 1999-08-23 | 469 | 470 | 460 | 464 | 393,000 | 464 |
| 1999-08-20 | 473 | 479 | 461 | 465 | 238,000 | 465 |
| 1999-08-19 | 461 | 466 | 456 | 463 | 517,000 | 463 |
| 1999-08-18 | 471 | 479 | 462 | 463 | 431,000 | 463 |
| 1999-08-17 | 473 | 477 | 468 | 471 | 256,000 | 471 |
| 1999-08-16 | 468 | 483 | 468 | 483 | 321,000 | 483 |
| 1999-08-13 | 470 | 470 | 466 | 467 | 745,000 | 467 |
| 1999-08-12 | 474 | 475 | 471 | 471 | 205,000 | 471 |
| 1999-08-11 | 475 | 487 | 471 | 473 | 474,000 | 473 |
| 1999-08-10 | 478 | 478 | 467 | 471 | 292,000 | 471 |
| 1999-08-09 | 472 | 479 | 471 | 471 | 123,000 | 471 |
| 1999-08-06 | 473 | 476 | 467 | 467 | 446,000 | 467 |
| 1999-08-05 | 474 | 480 | 471 | 472 | 507,000 | 472 |
| 1999-08-04 | 475 | 477 | 471 | 474 | 281,000 | 474 |
| 1999-08-03 | 477 | 480 | 470 | 480 | 460,000 | 480 |
| 1999-08-02 | 480 | 485 | 477 | 477 | 216,000 | 477 |
| 1999-07-30 | 480 | 485 | 480 | 485 | 405,000 | 485 |
| 1999-07-29 | 480 | 485 | 477 | 485 | 178,000 | 485 |
| 1999-07-28 | 483 | 487 | 480 | 480 | 402,000 | 480 |
| 1999-07-27 | 478 | 480 | 475 | 480 | 264,000 | 480 |
| 1999-07-26 | 489 | 489 | 479 | 480 | 260,000 | 480 |
| 1999-07-23 | 487 | 487 | 476 | 479 | 391,000 | 479 |
| 1999-07-22 | 490 | 491 | 480 | 484 | 394,000 | 484 |
| 1999-07-21 | 496 | 497 | 490 | 494 | 358,000 | 494 |
| 1999-07-19 | 490 | 510 | 487 | 491 | 517,000 | 491 |
| 1999-07-16 | 485 | 485 | 475 | 475 | 544,000 | 475 |
| 1999-07-15 | 490 | 490 | 482 | 485 | 448,000 | 485 |
| 1999-07-14 | 480 | 494 | 480 | 490 | 607,000 | 490 |
| 1999-07-13 | 483 | 485 | 475 | 475 | 528,000 | 475 |
| 1999-07-12 | 473 | 478 | 471 | 478 | 574,000 | 478 |
| 1999-07-09 | 481 | 483 | 469 | 472 | 2,250,000 | 472 |
| 1999-07-08 | 484 | 485 | 481 | 481 | 535,000 | 481 |
| 1999-07-07 | 482 | 483 | 480 | 480 | 625,000 | 480 |
| 1999-07-06 | 490 | 490 | 480 | 482 | 886,000 | 482 |
| 1999-07-05 | 490 | 491 | 486 | 487 | 651,000 | 487 |
| 1999-07-02 | 495 | 495 | 482 | 483 | 737,000 | 483 |
| 1999-07-01 | 503 | 503 | 488 | 490 | 652,000 | 490 |
| 1999-06-30 | 507 | 507 | 493 | 499 | 457,000 | 499 |
| 1999-06-29 | 512 | 512 | 495 | 506 | 558,000 | 506 |
| 1999-06-28 | 510 | 511 | 500 | 504 | 297,000 | 504 |
| 1999-06-25 | 511 | 511 | 497 | 497 | 322,000 | 497 |
| 1999-06-24 | 493 | 506 | 492 | 506 | 331,000 | 506 |
| 1999-06-23 | 511 | 517 | 490 | 490 | 687,000 | 490 |
| 1999-06-22 | 523 | 524 | 515 | 515 | 751,000 | 515 |
| 1999-06-21 | 509 | 520 | 508 | 520 | 811,000 | 520 |
| 1999-06-18 | 504 | 509 | 502 | 508 | 1,044,000 | 508 |
| 1999-06-17 | 490 | 497 | 489 | 497 | 612,000 | 497 |
| 1999-06-16 | 495 | 500 | 487 | 489 | 600,000 | 489 |
| 1999-06-15 | 497 | 497 | 488 | 490 | 582,000 | 490 |
| 1999-06-14 | 488 | 496 | 487 | 487 | 974,000 | 487 |
| 1999-06-11 | 484 | 500 | 480 | 487 | 3,396,000 | 487 |
| 1999-06-10 | 486 | 504 | 486 | 504 | 640,000 | 504 |
| 1999-06-09 | 483 | 491 | 482 | 484 | 316,000 | 484 |
| 1999-06-08 | 482 | 487 | 480 | 487 | 268,000 | 487 |
| 1999-06-07 | 485 | 491 | 485 | 487 | 309,000 | 487 |
| 1999-06-04 | 489 | 490 | 484 | 486 | 265,000 | 486 |
| 1999-06-03 | 480 | 485 | 477 | 484 | 455,000 | 484 |
| 1999-06-02 | 480 | 482 | 475 | 478 | 515,000 | 478 |
| 1999-06-01 | 490 | 490 | 480 | 490 | 425,000 | 490 |
| 1999-05-31 | 470 | 505 | 465 | 505 | 416,000 | 505 |
| 1999-05-28 | 476 | 478 | 470 | 472 | 385,000 | 472 |
| 1999-05-27 | 496 | 496 | 475 | 476 | 268,000 | 476 |
| 1999-05-26 | 480 | 490 | 476 | 484 | 292,000 | 484 |
| 1999-05-25 | 482 | 484 | 480 | 480 | 403,000 | 480 |
| 1999-05-24 | 481 | 488 | 481 | 483 | 268,000 | 483 |
| 1999-05-21 | 487 | 487 | 481 | 482 | 280,000 | 482 |
| 1999-05-20 | 486 | 488 | 481 | 483 | 304,000 | 483 |
| 1999-05-19 | 488 | 492 | 481 | 481 | 351,000 | 481 |
| 1999-05-18 | 496 | 497 | 489 | 489 | 468,000 | 489 |
| 1999-05-17 | 503 | 503 | 493 | 493 | 268,000 | 493 |
| 1999-05-14 | 510 | 510 | 501 | 506 | 1,216,000 | 506 |
| 1999-05-13 | 498 | 506 | 498 | 502 | 443,000 | 502 |
| 1999-05-12 | 500 | 504 | 491 | 497 | 592,000 | 497 |
| 1999-05-11 | 504 | 504 | 496 | 496 | 354,000 | 496 |
| 1999-05-10 | 507 | 507 | 498 | 502 | 305,000 | 502 |
| 1999-05-07 | 509 | 513 | 496 | 496 | 527,000 | 496 |
| 1999-05-06 | 496 | 510 | 495 | 510 | 459,000 | 510 |
| 1999-04-30 | 495 | 500 | 490 | 490 | 568,000 | 490 |
| 1999-04-28 | 500 | 504 | 495 | 498 | 656,000 | 498 |
| 1999-04-27 | 508 | 508 | 495 | 500 | 962,000 | 500 |
| 1999-04-26 | 510 | 510 | 499 | 501 | 719,000 | 501 |
| 1999-04-23 | 519 | 519 | 508 | 514 | 514,000 | 514 |
| 1999-04-22 | 509 | 510 | 501 | 510 | 257,000 | 510 |
| 1999-04-21 | 509 | 511 | 500 | 500 | 615,000 | 500 |
| 1999-04-20 | 514 | 515 | 506 | 507 | 617,000 | 507 |
| 1999-04-19 | 520 | 525 | 515 | 516 | 412,000 | 516 |
| 1999-04-16 | 518 | 524 | 511 | 517 | 621,000 | 517 |
| 1999-04-15 | 519 | 527 | 515 | 521 | 293,000 | 521 |
| 1999-04-14 | 521 | 539 | 511 | 539 | 356,000 | 539 |
| 1999-04-13 | 520 | 529 | 512 | 515 | 335,000 | 515 |
| 1999-04-12 | 516 | 520 | 508 | 510 | 319,000 | 510 |
| 1999-04-09 | 550 | 550 | 512 | 516 | 1,826,000 | 516 |
| 1999-04-08 | 525 | 533 | 515 | 530 | 649,000 | 530 |
| 1999-04-07 | 541 | 542 | 525 | 535 | 474,000 | 535 |
| 1999-04-06 | 539 | 544 | 530 | 544 | 650,000 | 544 |
| 1999-04-05 | 540 | 547 | 535 | 539 | 437,000 | 539 |
| 1999-04-02 | 544 | 545 | 535 | 538 | 516,000 | 538 |
| 1999-04-01 | 533 | 545 | 521 | 545 | 1,573,000 | 545 |
| 1999-03-31 | 493 | 506 | 482 | 498 | 706,000 | 498 |
| 1999-03-30 | 507 | 507 | 491 | 491 | 354,000 | 491 |
| 1999-03-29 | 513 | 517 | 499 | 505 | 398,000 | 505 |
| 1999-03-26 | 503 | 513 | 500 | 503 | 212,000 | 503 |
| 1999-03-25 | 499 | 518 | 490 | 518 | 543,000 | 518 |
| 1999-03-24 | 496 | 497 | 480 | 480 | 645,000 | 480 |
| 1999-03-23 | 501 | 506 | 496 | 496 | 493,000 | 496 |
| 1999-03-19 | 501 | 516 | 495 | 515 | 832,000 | 515 |
| 1999-03-18 | 511 | 520 | 494 | 501 | 1,048,000 | 501 |
| 1999-03-17 | 516 | 529 | 511 | 529 | 645,000 | 529 |
| 1999-03-16 | 500 | 517 | 496 | 517 | 496,000 | 517 |
| 1999-03-15 | 500 | 513 | 495 | 512 | 551,000 | 512 |
| 1999-03-12 | 516 | 516 | 495 | 500 | 1,728,000 | 500 |
| 1999-03-11 | 508 | 524 | 504 | 506 | 632,000 | 506 |
| 1999-03-10 | 507 | 514 | 500 | 507 | 464,000 | 507 |
| 1999-03-09 | 503 | 517 | 501 | 517 | 282,000 | 517 |
| 1999-03-08 | 511 | 519 | 501 | 501 | 271,000 | 501 |
| 1999-03-05 | 490 | 519 | 485 | 519 | 684,000 | 519 |
| 1999-03-04 | 488 | 495 | 480 | 495 | 123,000 | 495 |
| 1999-03-03 | 476 | 492 | 473 | 491 | 290,000 | 491 |
| 1999-03-02 | 498 | 500 | 470 | 470 | 739,000 | 470 |
| 1999-03-01 | 502 | 504 | 495 | 496 | 244,000 | 496 |
| 1999-02-26 | 503 | 509 | 497 | 499 | 567,000 | 499 |
| 1999-02-25 | 507 | 513 | 501 | 511 | 272,000 | 511 |
| 1999-02-24 | 503 | 507 | 501 | 501 | 187,000 | 501 |
| 1999-02-23 | 501 | 510 | 499 | 505 | 445,000 | 505 |
| 1999-02-22 | 500 | 506 | 496 | 498 | 235,000 | 498 |
| 1999-02-19 | 505 | 506 | 497 | 498 | 273,000 | 498 |
| 1999-02-18 | 501 | 514 | 496 | 512 | 842,000 | 512 |
| 1999-02-17 | 514 | 519 | 496 | 500 | 306,000 | 500 |
| 1999-02-16 | 509 | 524 | 503 | 513 | 192,000 | 513 |
| 1999-02-15 | 504 | 511 | 495 | 506 | 596,000 | 506 |
| 1999-02-12 | 500 | 509 | 498 | 505 | 368,000 | 505 |
| 1999-02-10 | 500 | 506 | 499 | 504 | 351,000 | 504 |
| 1999-02-09 | 510 | 511 | 504 | 505 | 127,000 | 505 |
| 1999-02-08 | 505 | 515 | 500 | 510 | 144,000 | 510 |
| 1999-02-05 | 514 | 516 | 499 | 513 | 357,000 | 513 |
| 1999-02-04 | 527 | 528 | 510 | 516 | 208,000 | 516 |
| 1999-02-03 | 520 | 529 | 512 | 529 | 149,000 | 529 |
| 1999-02-02 | 543 | 543 | 526 | 534 | 165,000 | 534 |
| 1999-02-01 | 537 | 540 | 525 | 537 | 135,000 | 537 |
| 1999-01-29 | 528 | 545 | 527 | 537 | 282,000 | 537 |
| 1999-01-28 | 531 | 537 | 526 | 528 | 133,000 | 528 |
| 1999-01-27 | 544 | 547 | 531 | 531 | 417,000 | 531 |
| 1999-01-26 | 537 | 549 | 531 | 536 | 449,000 | 536 |
| 1999-01-25 | 533 | 538 | 520 | 533 | 263,000 | 533 |
| 1999-01-22 | 526 | 535 | 521 | 523 | 277,000 | 523 |
| 1999-01-21 | 527 | 532 | 517 | 525 | 279,000 | 525 |
| 1999-01-20 | 518 | 529 | 510 | 527 | 186,000 | 527 |
| 1999-01-19 | 509 | 519 | 506 | 518 | 211,000 | 518 |
| 1999-01-18 | 510 | 530 | 505 | 505 | 144,000 | 505 |
| 1999-01-14 | 504 | 513 | 501 | 513 | 523,000 | 513 |
| 1999-01-13 | 516 | 517 | 502 | 514 | 224,000 | 514 |
| 1999-01-12 | 505 | 510 | 499 | 506 | 241,000 | 506 |
| 1999-01-11 | 504 | 518 | 495 | 508 | 152,000 | 508 |
| 1999-01-08 | 505 | 505 | 498 | 499 | 284,000 | 499 |
| 1999-01-07 | 523 | 529 | 502 | 505 | 350,000 | 505 |
| 1999-01-06 | 499 | 504 | 491 | 503 | 324,000 | 503 |
| 1999-01-05 | 505 | 505 | 490 | 494 | 297,000 | 494 |
| 1999-01-04 | 497 | 502 | 495 | 495 | 181,000 | 495 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
