4902 コニカミノルタ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 841 | 861 | 841 | 861 | 392,000 | 861 |
| 2002-12-27 | 855 | 867 | 841 | 867 | 874,000 | 867 |
| 2002-12-26 | 835 | 853 | 833 | 853 | 1,155,000 | 853 |
| 2002-12-25 | 840 | 840 | 816 | 832 | 1,223,000 | 832 |
| 2002-12-24 | 840 | 846 | 830 | 840 | 1,827,000 | 840 |
| 2002-12-20 | 822 | 835 | 822 | 830 | 1,631,000 | 830 |
| 2002-12-19 | 806 | 830 | 803 | 825 | 1,348,000 | 825 |
| 2002-12-18 | 816 | 817 | 795 | 806 | 954,000 | 806 |
| 2002-12-17 | 823 | 829 | 818 | 821 | 939,000 | 821 |
| 2002-12-16 | 830 | 840 | 816 | 817 | 1,383,000 | 817 |
| 2002-12-13 | 858 | 858 | 833 | 835 | 2,509,000 | 835 |
| 2002-12-12 | 835 | 845 | 832 | 838 | 1,202,000 | 838 |
| 2002-12-11 | 859 | 864 | 843 | 845 | 1,667,000 | 845 |
| 2002-12-10 | 861 | 879 | 849 | 869 | 1,792,000 | 869 |
| 2002-12-09 | 872 | 875 | 860 | 861 | 1,010,000 | 861 |
| 2002-12-06 | 874 | 882 | 869 | 882 | 1,020,000 | 882 |
| 2002-12-05 | 876 | 891 | 874 | 877 | 1,110,000 | 877 |
| 2002-12-04 | 894 | 898 | 877 | 879 | 1,706,000 | 879 |
| 2002-12-03 | 876 | 898 | 875 | 884 | 1,149,000 | 884 |
| 2002-12-02 | 875 | 892 | 875 | 881 | 1,034,000 | 881 |
| 2002-11-29 | 895 | 900 | 884 | 884 | 1,526,000 | 884 |
| 2002-11-28 | 884 | 896 | 883 | 893 | 1,545,000 | 893 |
| 2002-11-27 | 863 | 880 | 863 | 880 | 1,167,000 | 880 |
| 2002-11-26 | 872 | 884 | 864 | 873 | 1,476,000 | 873 |
| 2002-11-25 | 874 | 893 | 866 | 892 | 1,906,000 | 892 |
| 2002-11-22 | 887 | 890 | 877 | 884 | 1,845,000 | 884 |
| 2002-11-21 | 880 | 886 | 871 | 879 | 1,790,000 | 879 |
| 2002-11-20 | 855 | 875 | 847 | 875 | 2,293,000 | 875 |
| 2002-11-19 | 845 | 854 | 831 | 854 | 1,092,000 | 854 |
| 2002-11-18 | 847 | 863 | 841 | 845 | 1,615,000 | 845 |
| 2002-11-15 | 830 | 850 | 824 | 843 | 1,559,000 | 843 |
| 2002-11-14 | 818 | 833 | 810 | 810 | 1,656,000 | 810 |
| 2002-11-13 | 813 | 840 | 813 | 818 | 2,641,000 | 818 |
| 2002-11-12 | 821 | 835 | 805 | 812 | 2,839,000 | 812 |
| 2002-11-11 | 846 | 846 | 835 | 841 | 1,131,000 | 841 |
| 2002-11-08 | 834 | 856 | 831 | 856 | 1,876,000 | 856 |
| 2002-11-07 | 860 | 860 | 847 | 854 | 1,212,000 | 854 |
| 2002-11-06 | 876 | 879 | 861 | 866 | 1,607,000 | 866 |
| 2002-11-05 | 853 | 886 | 853 | 885 | 2,479,000 | 885 |
| 2002-11-01 | 840 | 852 | 835 | 842 | 3,085,000 | 842 |
| 2002-10-31 | 834 | 835 | 820 | 832 | 1,559,000 | 832 |
| 2002-10-30 | 811 | 837 | 806 | 824 | 1,572,000 | 824 |
| 2002-10-29 | 810 | 819 | 805 | 812 | 856,000 | 812 |
| 2002-10-28 | 822 | 822 | 800 | 820 | 748,000 | 820 |
| 2002-10-25 | 812 | 823 | 805 | 812 | 1,051,000 | 812 |
| 2002-10-24 | 812 | 815 | 800 | 806 | 1,036,000 | 806 |
| 2002-10-23 | 786 | 817 | 775 | 813 | 1,307,000 | 813 |
| 2002-10-22 | 817 | 817 | 800 | 806 | 937,000 | 806 |
| 2002-10-21 | 830 | 830 | 819 | 824 | 1,027,000 | 824 |
| 2002-10-18 | 830 | 837 | 823 | 830 | 2,443,000 | 830 |
| 2002-10-17 | 800 | 831 | 799 | 811 | 2,145,000 | 811 |
| 2002-10-16 | 818 | 826 | 800 | 811 | 1,515,000 | 811 |
| 2002-10-15 | 804 | 826 | 795 | 817 | 1,907,000 | 817 |
| 2002-10-11 | 777 | 801 | 777 | 794 | 1,385,000 | 794 |
| 2002-10-10 | 775 | 780 | 761 | 767 | 1,267,000 | 767 |
| 2002-10-09 | 758 | 785 | 752 | 765 | 1,403,000 | 765 |
| 2002-10-08 | 756 | 763 | 746 | 757 | 2,255,000 | 757 |
| 2002-10-07 | 795 | 798 | 762 | 766 | 1,699,000 | 766 |
| 2002-10-04 | 804 | 814 | 791 | 811 | 1,316,000 | 811 |
| 2002-10-03 | 792 | 808 | 780 | 799 | 1,350,000 | 799 |
| 2002-10-02 | 810 | 810 | 777 | 782 | 2,033,000 | 782 |
| 2002-10-01 | 795 | 795 | 779 | 793 | 1,235,000 | 793 |
| 2002-09-30 | 800 | 809 | 792 | 793 | 692,000 | 793 |
| 2002-09-27 | 800 | 812 | 794 | 808 | 1,625,000 | 808 |
| 2002-09-26 | 779 | 784 | 767 | 770 | 1,958,000 | 770 |
| 2002-09-25 | 782 | 810 | 755 | 761 | 2,021,000 | 761 |
| 2002-09-24 | 801 | 809 | 765 | 796 | 1,742,000 | 796 |
| 2002-09-20 | 825 | 835 | 806 | 817 | 1,161,000 | 817 |
| 2002-09-19 | 806 | 838 | 806 | 824 | 3,155,000 | 824 |
| 2002-09-18 | 795 | 806 | 781 | 800 | 1,402,000 | 800 |
| 2002-09-17 | 799 | 818 | 795 | 805 | 1,824,000 | 805 |
| 2002-09-13 | 769 | 786 | 769 | 779 | 3,468,000 | 779 |
| 2002-09-12 | 766 | 790 | 764 | 789 | 1,375,000 | 789 |
| 2002-09-11 | 763 | 774 | 756 | 773 | 1,162,000 | 773 |
| 2002-09-10 | 755 | 767 | 748 | 755 | 1,541,000 | 755 |
| 2002-09-09 | 758 | 771 | 753 | 765 | 1,387,000 | 765 |
| 2002-09-06 | 707 | 740 | 707 | 739 | 1,509,000 | 739 |
| 2002-09-05 | 728 | 741 | 721 | 737 | 2,158,000 | 737 |
| 2002-09-04 | 713 | 733 | 711 | 720 | 924,000 | 720 |
| 2002-09-03 | 739 | 744 | 723 | 723 | 1,122,000 | 723 |
| 2002-09-02 | 750 | 751 | 744 | 747 | 971,000 | 747 |
| 2002-08-30 | 748 | 755 | 738 | 740 | 1,062,000 | 740 |
| 2002-08-29 | 743 | 750 | 731 | 738 | 1,528,000 | 738 |
| 2002-08-28 | 765 | 774 | 738 | 748 | 2,271,000 | 748 |
| 2002-08-27 | 767 | 777 | 760 | 763 | 3,958,000 | 763 |
| 2002-08-26 | 716 | 757 | 716 | 757 | 1,168,000 | 757 |
| 2002-08-23 | 750 | 755 | 735 | 735 | 1,397,000 | 735 |
| 2002-08-22 | 706 | 736 | 701 | 733 | 2,301,000 | 733 |
| 2002-08-21 | 692 | 721 | 692 | 696 | 896,000 | 696 |
| 2002-08-20 | 715 | 725 | 708 | 712 | 867,000 | 712 |
| 2002-08-19 | 725 | 736 | 697 | 712 | 686,000 | 712 |
| 2002-08-16 | 731 | 736 | 720 | 729 | 776,000 | 729 |
| 2002-08-15 | 735 | 749 | 732 | 736 | 1,072,000 | 736 |
| 2002-08-14 | 715 | 719 | 710 | 715 | 672,000 | 715 |
| 2002-08-13 | 706 | 730 | 706 | 708 | 578,000 | 708 |
| 2002-08-12 | 729 | 734 | 702 | 710 | 947,000 | 710 |
| 2002-08-09 | 754 | 755 | 736 | 749 | 1,739,000 | 749 |
| 2002-08-08 | 719 | 740 | 715 | 724 | 3,015,000 | 724 |
| 2002-08-07 | 690 | 705 | 675 | 699 | 1,192,000 | 699 |
| 2002-08-06 | 678 | 679 | 663 | 665 | 712,000 | 665 |
| 2002-08-05 | 673 | 700 | 673 | 691 | 600,000 | 691 |
| 2002-08-02 | 680 | 689 | 670 | 673 | 1,479,000 | 673 |
| 2002-08-01 | 725 | 725 | 684 | 691 | 690,000 | 691 |
| 2002-07-31 | 729 | 729 | 711 | 724 | 944,000 | 724 |
| 2002-07-30 | 710 | 725 | 710 | 723 | 623,000 | 723 |
| 2002-07-29 | 706 | 716 | 695 | 700 | 994,000 | 700 |
| 2002-07-26 | 695 | 695 | 675 | 686 | 1,034,000 | 686 |
| 2002-07-25 | 719 | 723 | 701 | 701 | 1,163,000 | 701 |
| 2002-07-24 | 716 | 722 | 710 | 710 | 974,000 | 710 |
| 2002-07-23 | 718 | 726 | 712 | 720 | 824,000 | 720 |
| 2002-07-22 | 713 | 741 | 710 | 726 | 571,000 | 726 |
| 2002-07-19 | 738 | 738 | 732 | 733 | 1,000,000 | 733 |
| 2002-07-18 | 741 | 748 | 736 | 738 | 1,479,000 | 738 |
| 2002-07-17 | 717 | 734 | 712 | 731 | 1,060,000 | 731 |
| 2002-07-16 | 719 | 736 | 715 | 717 | 878,000 | 717 |
| 2002-07-15 | 737 | 738 | 718 | 718 | 914,000 | 718 |
| 2002-07-12 | 745 | 753 | 733 | 737 | 2,404,000 | 737 |
| 2002-07-11 | 755 | 755 | 740 | 745 | 1,697,000 | 745 |
| 2002-07-10 | 805 | 807 | 770 | 775 | 1,429,000 | 775 |
| 2002-07-09 | 802 | 808 | 787 | 807 | 751,000 | 807 |
| 2002-07-08 | 811 | 811 | 790 | 792 | 1,055,000 | 792 |
| 2002-07-05 | 780 | 797 | 780 | 791 | 1,313,000 | 791 |
| 2002-07-04 | 792 | 798 | 784 | 785 | 1,411,000 | 785 |
| 2002-07-03 | 758 | 793 | 754 | 782 | 1,234,000 | 782 |
| 2002-07-02 | 756 | 764 | 745 | 763 | 930,000 | 763 |
| 2002-07-01 | 765 | 770 | 750 | 755 | 2,220,000 | 755 |
| 2002-06-28 | 765 | 784 | 765 | 775 | 1,526,000 | 775 |
| 2002-06-27 | 784 | 784 | 760 | 769 | 825,000 | 769 |
| 2002-06-26 | 775 | 785 | 752 | 757 | 1,176,000 | 757 |
| 2002-06-25 | 788 | 813 | 775 | 798 | 1,773,000 | 798 |
| 2002-06-24 | 750 | 785 | 732 | 785 | 1,105,000 | 785 |
| 2002-06-21 | 780 | 780 | 747 | 752 | 1,946,000 | 752 |
| 2002-06-20 | 790 | 804 | 780 | 795 | 1,745,000 | 795 |
| 2002-06-19 | 809 | 816 | 786 | 800 | 2,341,000 | 800 |
| 2002-06-18 | 844 | 845 | 826 | 839 | 1,451,000 | 839 |
| 2002-06-17 | 850 | 850 | 813 | 818 | 1,647,000 | 818 |
| 2002-06-14 | 871 | 871 | 838 | 850 | 3,564,000 | 850 |
| 2002-06-13 | 900 | 901 | 871 | 871 | 1,301,000 | 871 |
| 2002-06-12 | 900 | 907 | 893 | 906 | 2,613,000 | 906 |
| 2002-06-11 | 885 | 895 | 882 | 893 | 976,000 | 893 |
| 2002-06-10 | 886 | 886 | 875 | 877 | 654,000 | 877 |
| 2002-06-07 | 888 | 888 | 853 | 869 | 1,267,000 | 869 |
| 2002-06-06 | 880 | 890 | 870 | 882 | 1,198,000 | 882 |
| 2002-06-05 | 850 | 879 | 850 | 870 | 785,000 | 870 |
| 2002-06-04 | 863 | 870 | 835 | 844 | 1,429,000 | 844 |
| 2002-06-03 | 876 | 890 | 871 | 873 | 1,171,000 | 873 |
| 2002-05-31 | 888 | 899 | 856 | 856 | 1,200,000 | 856 |
| 2002-05-30 | 898 | 899 | 875 | 891 | 769,000 | 891 |
| 2002-05-29 | 907 | 910 | 895 | 899 | 1,255,000 | 899 |
| 2002-05-28 | 905 | 926 | 900 | 917 | 3,659,000 | 917 |
| 2002-05-27 | 875 | 900 | 875 | 892 | 1,295,000 | 892 |
| 2002-05-24 | 880 | 888 | 861 | 875 | 1,464,000 | 875 |
| 2002-05-23 | 875 | 891 | 873 | 889 | 1,748,000 | 889 |
| 2002-05-22 | 870 | 890 | 869 | 885 | 1,061,000 | 885 |
| 2002-05-21 | 867 | 874 | 861 | 873 | 670,000 | 873 |
| 2002-05-20 | 890 | 890 | 858 | 867 | 1,136,000 | 867 |
| 2002-05-17 | 884 | 894 | 875 | 888 | 1,593,000 | 888 |
| 2002-05-16 | 876 | 884 | 865 | 879 | 1,239,000 | 879 |
| 2002-05-15 | 858 | 884 | 851 | 878 | 2,628,000 | 878 |
| 2002-05-14 | 838 | 842 | 835 | 837 | 1,344,000 | 837 |
| 2002-05-13 | 840 | 840 | 813 | 822 | 2,120,000 | 822 |
| 2002-05-10 | 839 | 839 | 825 | 830 | 772,000 | 830 |
| 2002-05-09 | 829 | 844 | 819 | 837 | 778,000 | 837 |
| 2002-05-08 | 800 | 825 | 800 | 812 | 988,000 | 812 |
| 2002-05-07 | 836 | 836 | 782 | 798 | 1,310,000 | 798 |
| 2002-05-02 | 824 | 834 | 818 | 826 | 780,000 | 826 |
| 2002-05-01 | 831 | 831 | 808 | 811 | 1,703,000 | 811 |
| 2002-04-30 | 827 | 839 | 812 | 823 | 1,668,000 | 823 |
| 2002-04-26 | 856 | 857 | 831 | 847 | 1,231,000 | 847 |
| 2002-04-25 | 859 | 859 | 837 | 857 | 1,723,000 | 857 |
| 2002-04-24 | 847 | 853 | 835 | 852 | 1,164,000 | 852 |
| 2002-04-23 | 845 | 855 | 837 | 851 | 1,231,000 | 851 |
| 2002-04-22 | 825 | 847 | 824 | 845 | 1,329,000 | 845 |
| 2002-04-19 | 825 | 840 | 816 | 830 | 1,023,000 | 830 |
| 2002-04-18 | 830 | 851 | 828 | 845 | 2,418,000 | 845 |
| 2002-04-17 | 820 | 842 | 817 | 840 | 1,206,000 | 840 |
| 2002-04-16 | 820 | 829 | 812 | 820 | 1,252,000 | 820 |
| 2002-04-15 | 808 | 808 | 792 | 807 | 1,271,000 | 807 |
| 2002-04-12 | 790 | 805 | 785 | 788 | 1,548,000 | 788 |
| 2002-04-11 | 812 | 820 | 795 | 804 | 1,051,000 | 804 |
| 2002-04-10 | 816 | 823 | 794 | 807 | 1,693,000 | 807 |
| 2002-04-09 | 824 | 827 | 804 | 806 | 816,000 | 806 |
| 2002-04-08 | 821 | 826 | 812 | 814 | 917,000 | 814 |
| 2002-04-05 | 836 | 843 | 820 | 833 | 1,534,000 | 833 |
| 2002-04-04 | 848 | 857 | 830 | 846 | 1,140,000 | 846 |
| 2002-04-03 | 817 | 867 | 811 | 858 | 1,856,000 | 858 |
| 2002-04-02 | 807 | 827 | 798 | 827 | 794,000 | 827 |
| 2002-04-01 | 808 | 810 | 785 | 798 | 1,100,000 | 798 |
| 2002-03-29 | 828 | 834 | 813 | 818 | 1,349,000 | 818 |
| 2002-03-28 | 844 | 848 | 830 | 838 | 1,176,000 | 838 |
| 2002-03-27 | 828 | 841 | 817 | 834 | 1,543,000 | 834 |
| 2002-03-26 | 829 | 862 | 803 | 812 | 1,886,000 | 812 |
| 2002-03-25 | 816 | 830 | 800 | 815 | 1,745,000 | 815 |
| 2002-03-22 | 857 | 857 | 820 | 826 | 2,215,000 | 826 |
| 2002-03-20 | 878 | 895 | 858 | 867 | 3,755,000 | 867 |
| 2002-03-19 | 851 | 873 | 850 | 868 | 2,680,000 | 868 |
| 2002-03-18 | 860 | 874 | 855 | 861 | 2,275,000 | 861 |
| 2002-03-15 | 880 | 887 | 851 | 863 | 2,813,000 | 863 |
| 2002-03-14 | 850 | 868 | 840 | 857 | 2,080,000 | 857 |
| 2002-03-13 | 826 | 865 | 826 | 842 | 2,321,000 | 842 |
| 2002-03-12 | 843 | 869 | 830 | 836 | 1,896,000 | 836 |
| 2002-03-11 | 844 | 852 | 839 | 844 | 2,087,000 | 844 |
| 2002-03-08 | 840 | 842 | 825 | 828 | 3,631,000 | 828 |
| 2002-03-07 | 827 | 838 | 812 | 820 | 1,425,000 | 820 |
| 2002-03-06 | 830 | 839 | 792 | 802 | 1,529,000 | 802 |
| 2002-03-05 | 830 | 844 | 820 | 826 | 2,946,000 | 826 |
| 2002-03-04 | 808 | 829 | 808 | 810 | 2,312,000 | 810 |
| 2002-03-01 | 790 | 800 | 770 | 787 | 1,750,000 | 787 |
| 2002-02-28 | 790 | 812 | 780 | 797 | 3,256,000 | 797 |
| 2002-02-27 | 755 | 790 | 755 | 790 | 2,479,000 | 790 |
| 2002-02-26 | 760 | 770 | 750 | 754 | 1,756,000 | 754 |
| 2002-02-25 | 778 | 778 | 761 | 761 | 1,870,000 | 761 |
| 2002-02-22 | 763 | 776 | 743 | 759 | 2,829,000 | 759 |
| 2002-02-21 | 708 | 748 | 707 | 743 | 1,929,000 | 743 |
| 2002-02-20 | 720 | 735 | 709 | 710 | 1,708,000 | 710 |
| 2002-02-19 | 744 | 745 | 733 | 740 | 4,292,000 | 740 |
| 2002-02-18 | 671 | 722 | 670 | 715 | 1,477,000 | 715 |
| 2002-02-15 | 709 | 709 | 663 | 691 | 1,065,000 | 691 |
| 2002-02-14 | 692 | 714 | 690 | 692 | 865,000 | 692 |
| 2002-02-13 | 693 | 702 | 691 | 697 | 594,000 | 697 |
| 2002-02-12 | 700 | 707 | 688 | 703 | 1,189,000 | 703 |
| 2002-02-08 | 689 | 692 | 672 | 680 | 1,738,000 | 680 |
| 2002-02-07 | 686 | 701 | 677 | 679 | 1,127,000 | 679 |
| 2002-02-06 | 665 | 695 | 660 | 676 | 1,542,000 | 676 |
| 2002-02-05 | 640 | 679 | 638 | 655 | 1,138,000 | 655 |
| 2002-02-04 | 660 | 670 | 640 | 642 | 1,370,000 | 642 |
| 2002-02-01 | 696 | 698 | 673 | 680 | 1,595,000 | 680 |
| 2002-01-31 | 720 | 730 | 706 | 726 | 1,093,000 | 726 |
| 2002-01-30 | 736 | 743 | 720 | 730 | 1,126,000 | 730 |
| 2002-01-29 | 761 | 761 | 746 | 746 | 774,000 | 746 |
| 2002-01-28 | 769 | 769 | 744 | 761 | 910,000 | 761 |
| 2002-01-25 | 758 | 763 | 740 | 759 | 1,961,000 | 759 |
| 2002-01-24 | 772 | 784 | 763 | 778 | 1,148,000 | 778 |
| 2002-01-23 | 774 | 786 | 765 | 768 | 1,973,000 | 768 |
| 2002-01-22 | 758 | 766 | 734 | 734 | 949,000 | 734 |
| 2002-01-21 | 763 | 787 | 757 | 778 | 1,394,000 | 778 |
| 2002-01-18 | 740 | 773 | 738 | 769 | 1,350,000 | 769 |
| 2002-01-17 | 724 | 730 | 716 | 725 | 750,000 | 725 |
| 2002-01-16 | 735 | 742 | 721 | 727 | 1,125,000 | 727 |
| 2002-01-15 | 735 | 742 | 730 | 735 | 655,000 | 735 |
| 2002-01-11 | 759 | 765 | 735 | 735 | 1,651,000 | 735 |
| 2002-01-10 | 787 | 788 | 747 | 751 | 1,613,000 | 751 |
| 2002-01-09 | 752 | 791 | 748 | 768 | 1,669,000 | 768 |
| 2002-01-08 | 787 | 787 | 755 | 764 | 911,000 | 764 |
| 2002-01-07 | 780 | 795 | 779 | 793 | 728,000 | 793 |
| 2002-01-04 | 766 | 774 | 760 | 773 | 524,000 | 773 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
