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