4902 コニカミノルタ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 759 | 780 | 749 | 771 | 506,000 | 771 |
| 2001-12-27 | 740 | 759 | 736 | 759 | 557,000 | 759 |
| 2001-12-26 | 738 | 745 | 724 | 734 | 555,000 | 734 |
| 2001-12-25 | 747 | 750 | 736 | 738 | 731,000 | 738 |
| 2001-12-21 | 722 | 729 | 709 | 727 | 1,184,000 | 727 |
| 2001-12-20 | 735 | 740 | 722 | 722 | 755,000 | 722 |
| 2001-12-19 | 740 | 745 | 724 | 738 | 834,000 | 738 |
| 2001-12-18 | 732 | 747 | 719 | 735 | 1,180,000 | 735 |
| 2001-12-17 | 730 | 750 | 722 | 742 | 1,256,000 | 742 |
| 2001-12-14 | 732 | 745 | 719 | 738 | 4,412,000 | 738 |
| 2001-12-13 | 750 | 753 | 725 | 732 | 1,606,000 | 732 |
| 2001-12-12 | 755 | 770 | 749 | 770 | 853,000 | 770 |
| 2001-12-11 | 742 | 759 | 741 | 742 | 819,000 | 742 |
| 2001-12-10 | 735 | 748 | 727 | 732 | 610,000 | 732 |
| 2001-12-07 | 729 | 739 | 721 | 732 | 1,088,000 | 732 |
| 2001-12-06 | 759 | 774 | 738 | 739 | 983,000 | 739 |
| 2001-12-05 | 733 | 763 | 732 | 758 | 1,818,000 | 758 |
| 2001-12-04 | 684 | 717 | 683 | 713 | 878,000 | 713 |
| 2001-12-03 | 689 | 703 | 682 | 685 | 455,000 | 685 |
| 2001-11-30 | 690 | 703 | 681 | 692 | 677,000 | 692 |
| 2001-11-29 | 688 | 707 | 677 | 706 | 774,000 | 706 |
| 2001-11-28 | 701 | 707 | 672 | 672 | 764,000 | 672 |
| 2001-11-27 | 712 | 736 | 711 | 711 | 857,000 | 711 |
| 2001-11-26 | 707 | 730 | 707 | 722 | 1,013,000 | 722 |
| 2001-11-22 | 682 | 695 | 675 | 687 | 878,000 | 687 |
| 2001-11-21 | 693 | 699 | 671 | 687 | 1,437,000 | 687 |
| 2001-11-20 | 720 | 730 | 705 | 713 | 1,218,000 | 713 |
| 2001-11-19 | 720 | 756 | 716 | 736 | 3,298,000 | 736 |
| 2001-11-16 | 655 | 692 | 643 | 680 | 1,712,000 | 680 |
| 2001-11-15 | 619 | 666 | 612 | 645 | 1,114,000 | 645 |
| 2001-11-14 | 606 | 615 | 603 | 609 | 731,000 | 609 |
| 2001-11-13 | 601 | 609 | 584 | 596 | 675,000 | 596 |
| 2001-11-12 | 618 | 635 | 609 | 619 | 502,000 | 619 |
| 2001-11-09 | 634 | 638 | 605 | 611 | 962,000 | 611 |
| 2001-11-08 | 631 | 635 | 621 | 634 | 513,000 | 634 |
| 2001-11-07 | 648 | 651 | 625 | 628 | 1,109,000 | 628 |
| 2001-11-06 | 632 | 645 | 632 | 644 | 504,000 | 644 |
| 2001-11-05 | 645 | 645 | 627 | 631 | 451,000 | 631 |
| 2001-11-02 | 635 | 640 | 620 | 626 | 676,000 | 626 |
| 2001-11-01 | 641 | 648 | 630 | 630 | 578,000 | 630 |
| 2001-10-31 | 643 | 644 | 631 | 631 | 607,000 | 631 |
| 2001-10-30 | 668 | 673 | 645 | 653 | 337,000 | 653 |
| 2001-10-29 | 694 | 694 | 659 | 659 | 565,000 | 659 |
| 2001-10-26 | 691 | 691 | 678 | 688 | 402,000 | 688 |
| 2001-10-25 | 687 | 695 | 675 | 681 | 1,103,000 | 681 |
| 2001-10-24 | 669 | 687 | 660 | 678 | 819,000 | 678 |
| 2001-10-23 | 650 | 679 | 644 | 675 | 799,000 | 675 |
| 2001-10-22 | 639 | 644 | 634 | 639 | 387,000 | 639 |
| 2001-10-19 | 644 | 648 | 632 | 637 | 629,000 | 637 |
| 2001-10-18 | 661 | 664 | 631 | 640 | 977,000 | 640 |
| 2001-10-17 | 670 | 680 | 661 | 674 | 491,000 | 674 |
| 2001-10-16 | 663 | 687 | 662 | 680 | 355,000 | 680 |
| 2001-10-15 | 670 | 679 | 665 | 673 | 429,000 | 673 |
| 2001-10-12 | 671 | 675 | 653 | 670 | 1,629,000 | 670 |
| 2001-10-11 | 631 | 659 | 627 | 651 | 1,290,000 | 651 |
| 2001-10-10 | 635 | 636 | 616 | 625 | 864,000 | 625 |
| 2001-10-09 | 679 | 682 | 657 | 661 | 663,000 | 661 |
| 2001-10-05 | 694 | 695 | 665 | 684 | 484,000 | 684 |
| 2001-10-04 | 684 | 689 | 670 | 684 | 573,000 | 684 |
| 2001-10-03 | 670 | 681 | 660 | 660 | 753,000 | 660 |
| 2001-10-02 | 638 | 679 | 633 | 674 | 638,000 | 674 |
| 2001-10-01 | 654 | 655 | 625 | 640 | 1,331,000 | 640 |
| 2001-09-28 | 640 | 688 | 639 | 654 | 1,290,000 | 654 |
| 2001-09-27 | 628 | 639 | 598 | 619 | 759,000 | 619 |
| 2001-09-26 | 625 | 630 | 617 | 628 | 1,030,000 | 628 |
| 2001-09-25 | 620 | 621 | 601 | 605 | 821,000 | 605 |
| 2001-09-21 | 582 | 585 | 560 | 575 | 672,000 | 575 |
| 2001-09-20 | 600 | 607 | 595 | 600 | 1,395,000 | 600 |
| 2001-09-19 | 596 | 610 | 590 | 601 | 896,000 | 601 |
| 2001-09-18 | 581 | 610 | 581 | 595 | 1,050,000 | 595 |
| 2001-09-17 | 594 | 623 | 581 | 581 | 702,000 | 581 |
| 2001-09-14 | 583 | 643 | 583 | 643 | 1,888,000 | 643 |
| 2001-09-13 | 586 | 604 | 585 | 593 | 993,000 | 593 |
| 2001-09-12 | 586 | 606 | 586 | 586 | 537,000 | 586 |
| 2001-09-11 | 633 | 642 | 631 | 636 | 764,000 | 636 |
| 2001-09-10 | 644 | 654 | 640 | 643 | 770,000 | 643 |
| 2001-09-07 | 702 | 702 | 672 | 684 | 504,000 | 684 |
| 2001-09-06 | 683 | 730 | 683 | 707 | 345,000 | 707 |
| 2001-09-05 | 694 | 694 | 662 | 683 | 596,000 | 683 |
| 2001-09-04 | 655 | 693 | 635 | 684 | 992,000 | 684 |
| 2001-09-03 | 710 | 713 | 658 | 665 | 412,000 | 665 |
| 2001-08-31 | 710 | 727 | 705 | 706 | 377,000 | 706 |
| 2001-08-30 | 719 | 729 | 714 | 725 | 476,000 | 725 |
| 2001-08-29 | 721 | 739 | 721 | 722 | 410,000 | 722 |
| 2001-08-28 | 751 | 751 | 720 | 729 | 514,000 | 729 |
| 2001-08-27 | 769 | 776 | 745 | 749 | 804,000 | 749 |
| 2001-08-24 | 745 | 746 | 731 | 739 | 708,000 | 739 |
| 2001-08-23 | 750 | 750 | 706 | 715 | 787,000 | 715 |
| 2001-08-22 | 759 | 768 | 751 | 752 | 835,000 | 752 |
| 2001-08-21 | 750 | 788 | 750 | 766 | 758,000 | 766 |
| 2001-08-20 | 743 | 753 | 738 | 744 | 837,000 | 744 |
| 2001-08-17 | 782 | 791 | 770 | 773 | 549,000 | 773 |
| 2001-08-16 | 797 | 797 | 782 | 782 | 584,000 | 782 |
| 2001-08-15 | 815 | 815 | 784 | 787 | 707,000 | 787 |
| 2001-08-14 | 815 | 824 | 808 | 817 | 663,000 | 817 |
| 2001-08-13 | 802 | 802 | 790 | 795 | 447,000 | 795 |
| 2001-08-10 | 818 | 846 | 800 | 818 | 826,000 | 818 |
| 2001-08-09 | 825 | 838 | 817 | 818 | 393,000 | 818 |
| 2001-08-08 | 823 | 848 | 821 | 847 | 642,000 | 847 |
| 2001-08-07 | 865 | 865 | 826 | 843 | 866,000 | 843 |
| 2001-08-06 | 857 | 867 | 841 | 867 | 1,324,000 | 867 |
| 2001-08-03 | 860 | 869 | 855 | 867 | 907,000 | 867 |
| 2001-08-02 | 866 | 872 | 860 | 867 | 1,371,000 | 867 |
| 2001-08-01 | 846 | 847 | 821 | 846 | 675,000 | 846 |
| 2001-07-31 | 801 | 835 | 782 | 826 | 707,000 | 826 |
| 2001-07-30 | 793 | 798 | 775 | 781 | 655,000 | 781 |
| 2001-07-27 | 790 | 800 | 773 | 780 | 643,000 | 780 |
| 2001-07-26 | 793 | 810 | 791 | 800 | 381,000 | 800 |
| 2001-07-25 | 821 | 825 | 797 | 803 | 694,000 | 803 |
| 2001-07-24 | 789 | 815 | 787 | 811 | 812,000 | 811 |
| 2001-07-23 | 803 | 805 | 776 | 799 | 898,000 | 799 |
| 2001-07-19 | 826 | 841 | 825 | 832 | 878,000 | 832 |
| 2001-07-18 | 849 | 849 | 826 | 826 | 457,000 | 826 |
| 2001-07-17 | 846 | 849 | 830 | 839 | 393,000 | 839 |
| 2001-07-16 | 847 | 852 | 841 | 850 | 381,000 | 850 |
| 2001-07-13 | 846 | 860 | 830 | 838 | 1,518,000 | 838 |
| 2001-07-12 | 841 | 866 | 837 | 866 | 930,000 | 866 |
| 2001-07-11 | 840 | 840 | 823 | 831 | 747,000 | 831 |
| 2001-07-10 | 861 | 879 | 857 | 873 | 478,000 | 873 |
| 2001-07-09 | 869 | 869 | 850 | 861 | 490,000 | 861 |
| 2001-07-06 | 896 | 896 | 876 | 882 | 709,000 | 882 |
| 2001-07-05 | 885 | 896 | 881 | 896 | 398,000 | 896 |
| 2001-07-04 | 910 | 910 | 882 | 893 | 618,000 | 893 |
| 2001-07-03 | 928 | 928 | 906 | 913 | 867,000 | 913 |
| 2001-07-02 | 906 | 934 | 900 | 928 | 1,318,000 | 928 |
| 2001-06-29 | 912 | 920 | 910 | 916 | 1,026,000 | 916 |
| 2001-06-28 | 905 | 909 | 890 | 901 | 630,000 | 901 |
| 2001-06-27 | 878 | 886 | 872 | 885 | 724,000 | 885 |
| 2001-06-26 | 886 | 908 | 886 | 904 | 965,000 | 904 |
| 2001-06-25 | 898 | 900 | 861 | 871 | 766,000 | 871 |
| 2001-06-22 | 873 | 905 | 869 | 898 | 939,000 | 898 |
| 2001-06-21 | 880 | 890 | 870 | 873 | 750,000 | 873 |
| 2001-06-20 | 850 | 872 | 850 | 860 | 501,000 | 860 |
| 2001-06-19 | 831 | 850 | 818 | 832 | 826,000 | 832 |
| 2001-06-18 | 835 | 840 | 801 | 818 | 1,179,000 | 818 |
| 2001-06-15 | 856 | 860 | 832 | 845 | 1,042,000 | 845 |
| 2001-06-14 | 875 | 880 | 855 | 856 | 1,018,000 | 856 |
| 2001-06-13 | 883 | 905 | 880 | 894 | 779,000 | 894 |
| 2001-06-12 | 910 | 920 | 873 | 873 | 713,000 | 873 |
| 2001-06-11 | 917 | 936 | 906 | 917 | 669,000 | 917 |
| 2001-06-08 | 902 | 919 | 896 | 918 | 3,069,000 | 918 |
| 2001-06-07 | 907 | 910 | 888 | 908 | 711,000 | 908 |
| 2001-06-06 | 897 | 910 | 888 | 898 | 571,000 | 898 |
| 2001-06-05 | 910 | 910 | 885 | 897 | 943,000 | 897 |
| 2001-06-04 | 894 | 906 | 890 | 902 | 974,000 | 902 |
| 2001-06-01 | 911 | 917 | 889 | 902 | 842,000 | 902 |
| 2001-05-31 | 908 | 931 | 902 | 925 | 1,119,000 | 925 |
| 2001-05-30 | 911 | 933 | 905 | 928 | 1,130,000 | 928 |
| 2001-05-29 | 915 | 915 | 890 | 905 | 760,000 | 905 |
| 2001-05-28 | 915 | 924 | 899 | 908 | 761,000 | 908 |
| 2001-05-25 | 937 | 940 | 915 | 935 | 1,173,000 | 935 |
| 2001-05-24 | 931 | 943 | 920 | 930 | 1,920,000 | 930 |
| 2001-05-23 | 945 | 965 | 941 | 950 | 2,968,000 | 950 |
| 2001-05-22 | 919 | 943 | 900 | 918 | 2,350,000 | 918 |
| 2001-05-21 | 885 | 904 | 885 | 899 | 1,017,000 | 899 |
| 2001-05-18 | 880 | 884 | 870 | 883 | 1,279,000 | 883 |
| 2001-05-17 | 872 | 872 | 836 | 850 | 537,000 | 850 |
| 2001-05-16 | 877 | 887 | 860 | 863 | 1,095,000 | 863 |
| 2001-05-15 | 850 | 872 | 835 | 867 | 1,497,000 | 867 |
| 2001-05-14 | 860 | 868 | 854 | 860 | 903,000 | 860 |
| 2001-05-11 | 859 | 867 | 850 | 857 | 1,140,000 | 857 |
| 2001-05-10 | 855 | 865 | 850 | 859 | 750,000 | 859 |
| 2001-05-09 | 855 | 855 | 838 | 848 | 627,000 | 848 |
| 2001-05-08 | 858 | 862 | 842 | 850 | 739,000 | 850 |
| 2001-05-07 | 841 | 868 | 831 | 862 | 1,174,000 | 862 |
| 2001-05-02 | 859 | 859 | 845 | 847 | 1,043,000 | 847 |
| 2001-05-01 | 846 | 859 | 844 | 859 | 1,333,000 | 859 |
| 2001-04-27 | 846 | 851 | 839 | 846 | 1,467,000 | 846 |
| 2001-04-26 | 860 | 863 | 850 | 854 | 1,350,000 | 854 |
| 2001-04-25 | 850 | 855 | 845 | 845 | 1,612,000 | 845 |
| 2001-04-24 | 808 | 838 | 796 | 835 | 895,000 | 835 |
| 2001-04-23 | 831 | 850 | 801 | 801 | 1,016,000 | 801 |
| 2001-04-20 | 840 | 848 | 820 | 840 | 1,765,000 | 840 |
| 2001-04-19 | 847 | 855 | 831 | 842 | 2,483,000 | 842 |
| 2001-04-18 | 782 | 821 | 782 | 820 | 975,000 | 820 |
| 2001-04-17 | 791 | 791 | 776 | 782 | 590,000 | 782 |
| 2001-04-16 | 813 | 815 | 802 | 806 | 383,000 | 806 |
| 2001-04-13 | 798 | 806 | 785 | 789 | 841,000 | 789 |
| 2001-04-12 | 792 | 815 | 785 | 788 | 1,073,000 | 788 |
| 2001-04-11 | 781 | 809 | 774 | 802 | 831,000 | 802 |
| 2001-04-10 | 780 | 793 | 770 | 772 | 772,000 | 772 |
| 2001-04-09 | 810 | 810 | 785 | 785 | 735,000 | 785 |
| 2001-04-06 | 827 | 830 | 800 | 814 | 967,000 | 814 |
| 2001-04-05 | 815 | 820 | 804 | 810 | 532,000 | 810 |
| 2001-04-04 | 819 | 819 | 792 | 815 | 1,116,000 | 815 |
| 2001-04-03 | 797 | 832 | 797 | 825 | 1,292,000 | 825 |
| 2001-04-02 | 799 | 809 | 759 | 792 | 1,176,000 | 792 |
| 2001-03-30 | 801 | 818 | 770 | 770 | 1,003,000 | 770 |
| 2001-03-29 | 810 | 819 | 791 | 793 | 804,000 | 793 |
| 2001-03-28 | 850 | 850 | 824 | 850 | 725,000 | 850 |
| 2001-03-27 | 825 | 845 | 821 | 827 | 556,000 | 827 |
| 2001-03-26 | 847 | 860 | 819 | 860 | 1,579,000 | 860 |
| 2001-03-23 | 831 | 851 | 804 | 807 | 1,412,000 | 807 |
| 2001-03-22 | 862 | 910 | 850 | 851 | 3,234,000 | 851 |
| 2001-03-21 | 772 | 872 | 765 | 872 | 3,856,000 | 872 |
| 2001-03-19 | 734 | 776 | 730 | 772 | 1,598,000 | 772 |
| 2001-03-16 | 705 | 725 | 705 | 725 | 613,000 | 725 |
| 2001-03-15 | 660 | 715 | 655 | 715 | 949,000 | 715 |
| 2001-03-14 | 691 | 710 | 680 | 686 | 860,000 | 686 |
| 2001-03-13 | 679 | 699 | 675 | 685 | 794,000 | 685 |
| 2001-03-12 | 734 | 735 | 712 | 719 | 812,000 | 719 |
| 2001-03-09 | 725 | 749 | 723 | 741 | 2,815,000 | 741 |
| 2001-03-08 | 747 | 756 | 738 | 745 | 653,000 | 745 |
| 2001-03-07 | 752 | 760 | 731 | 757 | 1,427,000 | 757 |
| 2001-03-06 | 680 | 748 | 680 | 738 | 1,597,000 | 738 |
| 2001-03-05 | 661 | 689 | 661 | 670 | 759,000 | 670 |
| 2001-03-02 | 662 | 672 | 650 | 660 | 1,058,000 | 660 |
| 2001-03-01 | 690 | 695 | 674 | 682 | 1,797,000 | 682 |
| 2001-02-28 | 725 | 730 | 693 | 693 | 1,143,000 | 693 |
| 2001-02-27 | 741 | 758 | 733 | 733 | 1,749,000 | 733 |
| 2001-02-26 | 751 | 751 | 721 | 721 | 1,174,000 | 721 |
| 2001-02-23 | 746 | 749 | 720 | 741 | 1,060,000 | 741 |
| 2001-02-22 | 740 | 763 | 738 | 751 | 2,467,000 | 751 |
| 2001-02-21 | 715 | 737 | 710 | 735 | 2,797,000 | 735 |
| 2001-02-20 | 704 | 707 | 674 | 688 | 2,358,000 | 688 |
| 2001-02-19 | 740 | 740 | 693 | 714 | 2,058,000 | 714 |
| 2001-02-16 | 779 | 780 | 751 | 760 | 1,297,000 | 760 |
| 2001-02-15 | 805 | 818 | 783 | 785 | 2,497,000 | 785 |
| 2001-02-14 | 815 | 825 | 796 | 815 | 1,594,000 | 815 |
| 2001-02-13 | 836 | 845 | 825 | 826 | 1,480,000 | 826 |
| 2001-02-09 | 800 | 832 | 795 | 819 | 2,110,000 | 819 |
| 2001-02-08 | 835 | 835 | 798 | 803 | 1,647,000 | 803 |
| 2001-02-07 | 845 | 860 | 833 | 836 | 2,478,000 | 836 |
| 2001-02-06 | 835 | 839 | 820 | 825 | 2,464,000 | 825 |
| 2001-02-05 | 890 | 900 | 864 | 865 | 1,886,000 | 865 |
| 2001-02-02 | 940 | 944 | 923 | 930 | 779,000 | 930 |
| 2001-02-01 | 920 | 950 | 898 | 950 | 1,729,000 | 950 |
| 2001-01-31 | 934 | 950 | 932 | 950 | 1,076,000 | 950 |
| 2001-01-30 | 922 | 925 | 895 | 924 | 1,135,000 | 924 |
| 2001-01-29 | 907 | 935 | 905 | 922 | 1,475,000 | 922 |
| 2001-01-26 | 932 | 937 | 912 | 927 | 826,000 | 927 |
| 2001-01-25 | 937 | 958 | 937 | 952 | 597,000 | 952 |
| 2001-01-24 | 970 | 970 | 920 | 947 | 1,042,000 | 947 |
| 2001-01-23 | 954 | 980 | 940 | 980 | 1,114,000 | 980 |
| 2001-01-22 | 974 | 984 | 940 | 958 | 2,270,000 | 958 |
| 2001-01-19 | 980 | 1,020 | 970 | 1,004 | 2,818,000 | 1,004 |
| 2001-01-18 | 959 | 990 | 941 | 980 | 1,290,000 | 980 |
| 2001-01-17 | 972 | 973 | 935 | 954 | 869,000 | 954 |
| 2001-01-16 | 969 | 977 | 937 | 976 | 1,344,000 | 976 |
| 2001-01-15 | 930 | 977 | 930 | 974 | 1,369,000 | 974 |
| 2001-01-12 | 903 | 939 | 900 | 924 | 1,499,000 | 924 |
| 2001-01-11 | 899 | 910 | 885 | 900 | 1,025,000 | 900 |
| 2001-01-10 | 916 | 926 | 860 | 870 | 851,000 | 870 |
| 2001-01-09 | 955 | 955 | 920 | 936 | 701,000 | 936 |
| 2001-01-05 | 935 | 956 | 920 | 945 | 822,000 | 945 |
| 2001-01-04 | 925 | 934 | 906 | 925 | 706,000 | 925 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
