4902 コニカミノルタ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 939 | 945 | 916 | 935 | 377,000 | 935 |
| 2000-12-28 | 885 | 931 | 881 | 929 | 886,000 | 929 |
| 2000-12-27 | 875 | 886 | 864 | 875 | 1,155,000 | 875 |
| 2000-12-26 | 848 | 885 | 848 | 885 | 1,196,000 | 885 |
| 2000-12-25 | 837 | 854 | 837 | 848 | 1,080,000 | 848 |
| 2000-12-22 | 841 | 848 | 812 | 827 | 1,809,000 | 827 |
| 2000-12-21 | 869 | 889 | 789 | 833 | 990,000 | 833 |
| 2000-12-20 | 881 | 913 | 860 | 889 | 842,000 | 889 |
| 2000-12-19 | 950 | 952 | 894 | 901 | 884,000 | 901 |
| 2000-12-18 | 978 | 978 | 951 | 962 | 730,000 | 962 |
| 2000-12-15 | 980 | 989 | 975 | 984 | 1,007,000 | 984 |
| 2000-12-14 | 988 | 1,007 | 976 | 981 | 2,161,000 | 981 |
| 2000-12-13 | 974 | 999 | 965 | 990 | 1,896,000 | 990 |
| 2000-12-12 | 950 | 962 | 942 | 954 | 1,271,000 | 954 |
| 2000-12-11 | 939 | 949 | 939 | 942 | 618,000 | 942 |
| 2000-12-08 | 905 | 938 | 902 | 911 | 2,716,000 | 911 |
| 2000-12-07 | 923 | 926 | 909 | 915 | 409,000 | 915 |
| 2000-12-06 | 932 | 954 | 922 | 943 | 967,000 | 943 |
| 2000-12-05 | 945 | 953 | 921 | 922 | 952,000 | 922 |
| 2000-12-04 | 941 | 958 | 937 | 941 | 830,000 | 941 |
| 2000-12-01 | 940 | 955 | 933 | 939 | 1,460,000 | 939 |
| 2000-11-30 | 920 | 945 | 915 | 935 | 1,904,000 | 935 |
| 2000-11-29 | 900 | 911 | 890 | 901 | 768,000 | 901 |
| 2000-11-28 | 901 | 921 | 901 | 901 | 828,000 | 901 |
| 2000-11-27 | 886 | 906 | 886 | 900 | 1,058,000 | 900 |
| 2000-11-24 | 865 | 905 | 856 | 856 | 1,145,000 | 856 |
| 2000-11-22 | 890 | 897 | 873 | 880 | 1,083,000 | 880 |
| 2000-11-21 | 892 | 900 | 854 | 900 | 479,000 | 900 |
| 2000-11-20 | 900 | 910 | 890 | 902 | 1,035,000 | 902 |
| 2000-11-17 | 859 | 900 | 852 | 875 | 740,000 | 875 |
| 2000-11-16 | 860 | 870 | 855 | 860 | 600,000 | 860 |
| 2000-11-15 | 864 | 884 | 861 | 870 | 745,000 | 870 |
| 2000-11-14 | 869 | 870 | 852 | 854 | 386,000 | 854 |
| 2000-11-13 | 855 | 880 | 850 | 870 | 624,000 | 870 |
| 2000-11-10 | 870 | 885 | 870 | 878 | 983,000 | 878 |
| 2000-11-09 | 885 | 900 | 883 | 890 | 454,000 | 890 |
| 2000-11-08 | 875 | 914 | 874 | 902 | 521,000 | 902 |
| 2000-11-07 | 906 | 910 | 880 | 885 | 395,000 | 885 |
| 2000-11-06 | 920 | 926 | 901 | 920 | 970,000 | 920 |
| 2000-11-02 | 872 | 920 | 872 | 894 | 924,000 | 894 |
| 2000-11-01 | 869 | 885 | 868 | 880 | 857,000 | 880 |
| 2000-10-31 | 818 | 867 | 818 | 843 | 906,000 | 843 |
| 2000-10-30 | 874 | 874 | 812 | 828 | 1,254,000 | 828 |
| 2000-10-27 | 900 | 918 | 872 | 872 | 997,000 | 872 |
| 2000-10-26 | 875 | 900 | 851 | 890 | 1,185,000 | 890 |
| 2000-10-25 | 950 | 967 | 900 | 915 | 2,301,000 | 915 |
| 2000-10-24 | 911 | 958 | 908 | 947 | 1,981,000 | 947 |
| 2000-10-23 | 907 | 917 | 899 | 901 | 824,000 | 901 |
| 2000-10-20 | 906 | 927 | 890 | 912 | 1,522,000 | 912 |
| 2000-10-19 | 895 | 919 | 895 | 912 | 2,084,000 | 912 |
| 2000-10-18 | 910 | 923 | 860 | 885 | 3,074,000 | 885 |
| 2000-10-17 | 789 | 885 | 789 | 885 | 4,636,000 | 885 |
| 2000-10-16 | 753 | 789 | 753 | 785 | 1,026,000 | 785 |
| 2000-10-13 | 733 | 757 | 715 | 750 | 1,171,000 | 750 |
| 2000-10-12 | 738 | 748 | 735 | 737 | 766,000 | 737 |
| 2000-10-11 | 755 | 763 | 734 | 748 | 1,195,000 | 748 |
| 2000-10-10 | 736 | 777 | 721 | 756 | 668,000 | 756 |
| 2000-10-06 | 768 | 770 | 746 | 746 | 750,000 | 746 |
| 2000-10-05 | 748 | 763 | 740 | 759 | 732,000 | 759 |
| 2000-10-04 | 740 | 750 | 728 | 748 | 1,087,000 | 748 |
| 2000-10-03 | 755 | 761 | 754 | 755 | 754,000 | 755 |
| 2000-10-02 | 739 | 785 | 734 | 785 | 1,000,000 | 785 |
| 2000-09-29 | 758 | 762 | 740 | 740 | 796,000 | 740 |
| 2000-09-28 | 750 | 760 | 741 | 758 | 690,000 | 758 |
| 2000-09-27 | 770 | 773 | 750 | 760 | 1,084,000 | 760 |
| 2000-09-26 | 800 | 800 | 785 | 795 | 387,000 | 795 |
| 2000-09-25 | 790 | 805 | 783 | 783 | 1,082,000 | 783 |
| 2000-09-22 | 811 | 819 | 746 | 750 | 2,149,000 | 750 |
| 2000-09-21 | 824 | 858 | 816 | 846 | 1,289,000 | 846 |
| 2000-09-20 | 819 | 844 | 813 | 844 | 2,217,000 | 844 |
| 2000-09-19 | 831 | 832 | 770 | 809 | 2,122,000 | 809 |
| 2000-09-18 | 845 | 846 | 815 | 840 | 2,145,000 | 840 |
| 2000-09-14 | 854 | 868 | 850 | 865 | 1,132,000 | 865 |
| 2000-09-13 | 828 | 833 | 815 | 823 | 816,000 | 823 |
| 2000-09-12 | 830 | 835 | 816 | 827 | 887,000 | 827 |
| 2000-09-11 | 854 | 855 | 830 | 830 | 666,000 | 830 |
| 2000-09-08 | 842 | 869 | 842 | 857 | 1,900,000 | 857 |
| 2000-09-07 | 864 | 867 | 832 | 836 | 1,356,000 | 836 |
| 2000-09-06 | 849 | 875 | 847 | 874 | 1,338,000 | 874 |
| 2000-09-05 | 829 | 875 | 828 | 838 | 1,208,000 | 838 |
| 2000-09-04 | 852 | 859 | 813 | 822 | 1,182,000 | 822 |
| 2000-09-01 | 880 | 885 | 861 | 870 | 1,014,000 | 870 |
| 2000-08-31 | 897 | 897 | 850 | 850 | 744,000 | 850 |
| 2000-08-30 | 897 | 916 | 896 | 897 | 578,000 | 897 |
| 2000-08-29 | 884 | 910 | 880 | 906 | 663,000 | 906 |
| 2000-08-28 | 934 | 934 | 902 | 914 | 798,000 | 914 |
| 2000-08-25 | 960 | 960 | 922 | 933 | 681,000 | 933 |
| 2000-08-24 | 957 | 977 | 941 | 955 | 1,087,000 | 955 |
| 2000-08-23 | 959 | 960 | 929 | 957 | 479,000 | 957 |
| 2000-08-22 | 946 | 970 | 944 | 960 | 972,000 | 960 |
| 2000-08-21 | 948 | 948 | 921 | 946 | 421,000 | 946 |
| 2000-08-18 | 944 | 945 | 934 | 945 | 585,000 | 945 |
| 2000-08-17 | 944 | 945 | 918 | 945 | 449,000 | 945 |
| 2000-08-16 | 959 | 960 | 921 | 949 | 963,000 | 949 |
| 2000-08-15 | 958 | 960 | 920 | 960 | 686,000 | 960 |
| 2000-08-14 | 971 | 987 | 936 | 959 | 834,000 | 959 |
| 2000-08-11 | 914 | 971 | 905 | 971 | 1,420,000 | 971 |
| 2000-08-10 | 950 | 951 | 925 | 934 | 786,000 | 934 |
| 2000-08-09 | 880 | 971 | 880 | 971 | 1,133,000 | 971 |
| 2000-08-08 | 900 | 900 | 867 | 872 | 336,000 | 872 |
| 2000-08-07 | 856 | 899 | 847 | 897 | 451,000 | 897 |
| 2000-08-04 | 870 | 882 | 832 | 866 | 1,457,000 | 866 |
| 2000-08-03 | 910 | 910 | 873 | 875 | 818,000 | 875 |
| 2000-08-02 | 904 | 934 | 902 | 920 | 559,000 | 920 |
| 2000-08-01 | 925 | 932 | 902 | 902 | 1,081,000 | 902 |
| 2000-07-31 | 915 | 920 | 895 | 917 | 1,341,000 | 917 |
| 2000-07-28 | 940 | 975 | 935 | 935 | 854,000 | 935 |
| 2000-07-27 | 950 | 959 | 922 | 934 | 971,000 | 934 |
| 2000-07-26 | 961 | 1,000 | 951 | 983 | 1,485,000 | 983 |
| 2000-07-25 | 900 | 955 | 895 | 941 | 1,383,000 | 941 |
| 2000-07-24 | 940 | 955 | 900 | 930 | 914,000 | 930 |
| 2000-07-21 | 981 | 999 | 950 | 970 | 1,034,000 | 970 |
| 2000-07-19 | 896 | 979 | 885 | 966 | 2,553,000 | 966 |
| 2000-07-18 | 953 | 953 | 895 | 895 | 3,808,000 | 895 |
| 2000-07-17 | 990 | 1,045 | 980 | 983 | 1,342,000 | 983 |
| 2000-07-14 | 1,060 | 1,075 | 980 | 990 | 2,591,000 | 990 |
| 2000-07-13 | 1,078 | 1,135 | 1,064 | 1,076 | 2,155,000 | 1,076 |
| 2000-07-12 | 1,025 | 1,098 | 1,025 | 1,098 | 3,593,000 | 1,098 |
| 2000-07-11 | 1,000 | 1,035 | 1,000 | 1,029 | 1,695,000 | 1,029 |
| 2000-07-10 | 996 | 1,005 | 981 | 990 | 1,208,000 | 990 |
| 2000-07-07 | 994 | 1,020 | 990 | 999 | 2,288,000 | 999 |
| 2000-07-06 | 996 | 1,030 | 990 | 1,010 | 5,065,000 | 1,010 |
| 2000-07-05 | 932 | 1,009 | 920 | 976 | 2,917,000 | 976 |
| 2000-07-04 | 890 | 948 | 890 | 922 | 3,251,000 | 922 |
| 2000-07-03 | 890 | 917 | 880 | 880 | 1,838,000 | 880 |
| 2000-06-30 | 836 | 920 | 826 | 900 | 3,923,000 | 900 |
| 2000-06-29 | 801 | 836 | 800 | 826 | 2,110,000 | 826 |
| 2000-06-28 | 796 | 815 | 796 | 800 | 1,913,000 | 800 |
| 2000-06-27 | 790 | 799 | 771 | 786 | 1,302,000 | 786 |
| 2000-06-26 | 789 | 790 | 780 | 782 | 702,000 | 782 |
| 2000-06-23 | 781 | 803 | 780 | 792 | 1,422,000 | 792 |
| 2000-06-22 | 779 | 788 | 775 | 783 | 1,176,000 | 783 |
| 2000-06-21 | 774 | 783 | 774 | 779 | 2,672,000 | 779 |
| 2000-06-20 | 760 | 774 | 745 | 764 | 1,303,000 | 764 |
| 2000-06-19 | 739 | 759 | 739 | 757 | 2,134,000 | 757 |
| 2000-06-16 | 733 | 745 | 730 | 739 | 1,260,000 | 739 |
| 2000-06-15 | 715 | 730 | 707 | 723 | 1,428,000 | 723 |
| 2000-06-14 | 709 | 735 | 703 | 725 | 2,988,000 | 725 |
| 2000-06-13 | 700 | 711 | 696 | 702 | 1,029,000 | 702 |
| 2000-06-12 | 709 | 710 | 695 | 703 | 276,000 | 703 |
| 2000-06-09 | 690 | 720 | 690 | 707 | 2,175,000 | 707 |
| 2000-06-08 | 709 | 710 | 690 | 699 | 541,000 | 699 |
| 2000-06-07 | 705 | 710 | 700 | 709 | 599,000 | 709 |
| 2000-06-06 | 719 | 727 | 708 | 715 | 846,000 | 715 |
| 2000-06-05 | 710 | 730 | 701 | 722 | 1,137,000 | 722 |
| 2000-06-02 | 710 | 720 | 703 | 711 | 1,608,000 | 711 |
| 2000-06-01 | 652 | 718 | 652 | 718 | 2,472,000 | 718 |
| 2000-05-31 | 685 | 690 | 648 | 660 | 1,494,000 | 660 |
| 2000-05-30 | 693 | 701 | 681 | 692 | 1,408,000 | 692 |
| 2000-05-29 | 690 | 702 | 680 | 695 | 1,091,000 | 695 |
| 2000-05-26 | 681 | 689 | 674 | 683 | 1,144,000 | 683 |
| 2000-05-25 | 680 | 687 | 672 | 679 | 979,000 | 679 |
| 2000-05-24 | 697 | 705 | 681 | 681 | 1,922,000 | 681 |
| 2000-05-23 | 685 | 696 | 671 | 685 | 1,839,000 | 685 |
| 2000-05-22 | 641 | 685 | 640 | 685 | 2,041,000 | 685 |
| 2000-05-19 | 633 | 649 | 626 | 642 | 1,503,000 | 642 |
| 2000-05-18 | 661 | 669 | 652 | 663 | 840,000 | 663 |
| 2000-05-17 | 650 | 677 | 650 | 671 | 1,944,000 | 671 |
| 2000-05-16 | 668 | 669 | 645 | 653 | 1,902,000 | 653 |
| 2000-05-15 | 640 | 673 | 639 | 668 | 4,400,000 | 668 |
| 2000-05-12 | 609 | 640 | 600 | 629 | 4,852,000 | 629 |
| 2000-05-11 | 558 | 610 | 558 | 601 | 3,074,000 | 601 |
| 2000-05-10 | 574 | 574 | 560 | 568 | 752,000 | 568 |
| 2000-05-09 | 565 | 575 | 562 | 566 | 2,069,000 | 566 |
| 2000-05-08 | 559 | 568 | 553 | 555 | 1,296,000 | 555 |
| 2000-05-02 | 543 | 560 | 535 | 560 | 2,167,000 | 560 |
| 2000-05-01 | 523 | 536 | 520 | 535 | 836,000 | 535 |
| 2000-04-28 | 530 | 536 | 521 | 521 | 1,137,000 | 521 |
| 2000-04-27 | 515 | 530 | 513 | 517 | 1,037,000 | 517 |
| 2000-04-26 | 513 | 523 | 510 | 511 | 917,000 | 511 |
| 2000-04-25 | 540 | 543 | 517 | 523 | 918,000 | 523 |
| 2000-04-24 | 503 | 540 | 503 | 538 | 1,628,000 | 538 |
| 2000-04-21 | 535 | 540 | 475 | 475 | 2,507,000 | 475 |
| 2000-04-20 | 514 | 546 | 514 | 532 | 2,227,000 | 532 |
| 2000-04-19 | 520 | 535 | 520 | 521 | 969,000 | 521 |
| 2000-04-18 | 529 | 535 | 518 | 530 | 978,000 | 530 |
| 2000-04-17 | 500 | 530 | 500 | 517 | 1,799,000 | 517 |
| 2000-04-14 | 516 | 540 | 501 | 540 | 1,852,000 | 540 |
| 2000-04-13 | 518 | 520 | 507 | 518 | 817,000 | 518 |
| 2000-04-12 | 526 | 535 | 521 | 528 | 3,740,000 | 528 |
| 2000-04-11 | 484 | 523 | 483 | 516 | 2,868,000 | 516 |
| 2000-04-10 | 480 | 483 | 476 | 479 | 343,000 | 479 |
| 2000-04-07 | 472 | 482 | 470 | 470 | 527,000 | 470 |
| 2000-04-06 | 467 | 484 | 467 | 470 | 859,000 | 470 |
| 2000-04-05 | 471 | 471 | 447 | 466 | 1,148,000 | 466 |
| 2000-04-04 | 473 | 485 | 465 | 481 | 638,000 | 481 |
| 2000-04-03 | 468 | 476 | 456 | 473 | 732,000 | 473 |
| 2000-03-31 | 465 | 470 | 458 | 468 | 511,000 | 468 |
| 2000-03-30 | 472 | 472 | 453 | 462 | 727,000 | 462 |
| 2000-03-29 | 453 | 470 | 453 | 465 | 811,000 | 465 |
| 2000-03-28 | 476 | 479 | 452 | 458 | 576,000 | 458 |
| 2000-03-27 | 466 | 483 | 466 | 476 | 620,000 | 476 |
| 2000-03-24 | 467 | 469 | 454 | 457 | 860,000 | 457 |
| 2000-03-23 | 467 | 470 | 454 | 462 | 462,000 | 462 |
| 2000-03-22 | 474 | 474 | 466 | 474 | 331,000 | 474 |
| 2000-03-21 | 476 | 478 | 470 | 474 | 330,000 | 474 |
| 2000-03-17 | 478 | 493 | 476 | 484 | 651,000 | 484 |
| 2000-03-16 | 473 | 483 | 465 | 471 | 850,000 | 471 |
| 2000-03-15 | 485 | 491 | 460 | 463 | 1,029,000 | 463 |
| 2000-03-14 | 505 | 510 | 495 | 496 | 378,000 | 496 |
| 2000-03-13 | 524 | 528 | 510 | 525 | 752,000 | 525 |
| 2000-03-10 | 520 | 528 | 495 | 528 | 2,975,000 | 528 |
| 2000-03-09 | 510 | 512 | 494 | 510 | 1,254,000 | 510 |
| 2000-03-08 | 490 | 509 | 490 | 505 | 578,000 | 505 |
| 2000-03-07 | 495 | 500 | 490 | 500 | 425,000 | 500 |
| 2000-03-06 | 499 | 500 | 488 | 498 | 425,000 | 498 |
| 2000-03-03 | 480 | 501 | 475 | 494 | 506,000 | 494 |
| 2000-03-02 | 495 | 495 | 478 | 481 | 381,000 | 481 |
| 2000-03-01 | 482 | 500 | 480 | 500 | 457,000 | 500 |
| 2000-02-29 | 503 | 505 | 487 | 492 | 449,000 | 492 |
| 2000-02-28 | 504 | 506 | 500 | 500 | 602,000 | 500 |
| 2000-02-25 | 496 | 500 | 482 | 499 | 485,000 | 499 |
| 2000-02-24 | 500 | 500 | 483 | 486 | 433,000 | 486 |
| 2000-02-23 | 500 | 509 | 491 | 495 | 764,000 | 495 |
| 2000-02-22 | 480 | 500 | 472 | 495 | 501,000 | 495 |
| 2000-02-21 | 505 | 509 | 495 | 495 | 714,000 | 495 |
| 2000-02-18 | 510 | 513 | 503 | 511 | 1,030,000 | 511 |
| 2000-02-17 | 498 | 510 | 493 | 510 | 1,428,000 | 510 |
| 2000-02-16 | 485 | 500 | 484 | 499 | 941,000 | 499 |
| 2000-02-15 | 493 | 494 | 465 | 482 | 455,000 | 482 |
| 2000-02-14 | 482 | 497 | 480 | 493 | 870,000 | 493 |
| 2000-02-10 | 485 | 497 | 485 | 492 | 1,829,000 | 492 |
| 2000-02-09 | 480 | 485 | 471 | 480 | 844,000 | 480 |
| 2000-02-08 | 483 | 493 | 481 | 483 | 1,470,000 | 483 |
| 2000-02-07 | 478 | 485 | 475 | 483 | 1,015,000 | 483 |
| 2000-02-04 | 475 | 480 | 471 | 471 | 1,527,000 | 471 |
| 2000-02-03 | 462 | 470 | 461 | 467 | 778,000 | 467 |
| 2000-02-02 | 458 | 465 | 453 | 462 | 720,000 | 462 |
| 2000-02-01 | 460 | 463 | 451 | 458 | 1,141,000 | 458 |
| 2000-01-31 | 441 | 465 | 441 | 465 | 613,000 | 465 |
| 2000-01-28 | 430 | 445 | 420 | 436 | 626,000 | 436 |
| 2000-01-27 | 451 | 454 | 428 | 433 | 591,000 | 433 |
| 2000-01-26 | 459 | 459 | 442 | 446 | 424,000 | 446 |
| 2000-01-25 | 460 | 460 | 441 | 454 | 525,000 | 454 |
| 2000-01-24 | 452 | 461 | 452 | 460 | 498,000 | 460 |
| 2000-01-21 | 442 | 455 | 435 | 454 | 431,000 | 454 |
| 2000-01-20 | 450 | 460 | 450 | 455 | 527,000 | 455 |
| 2000-01-19 | 435 | 450 | 435 | 439 | 238,000 | 439 |
| 2000-01-18 | 450 | 454 | 442 | 454 | 254,000 | 454 |
| 2000-01-17 | 455 | 467 | 455 | 465 | 849,000 | 465 |
| 2000-01-14 | 421 | 450 | 416 | 450 | 1,110,000 | 450 |
| 2000-01-13 | 407 | 432 | 406 | 416 | 693,000 | 416 |
| 2000-01-12 | 407 | 414 | 401 | 401 | 429,000 | 401 |
| 2000-01-11 | 420 | 423 | 400 | 407 | 449,000 | 407 |
| 2000-01-07 | 420 | 427 | 413 | 415 | 933,000 | 415 |
| 2000-01-06 | 421 | 422 | 408 | 408 | 557,000 | 408 |
| 2000-01-05 | 413 | 414 | 400 | 407 | 407,000 | 407 |
| 2000-01-04 | 386 | 421 | 380 | 421 | 193,000 | 421 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
