4902 コニカミノルタ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,6841,6871,6781,680608,5001,680
2006-12-281,7101,7111,6771,6861,686,5001,686
2006-12-271,7021,7111,6951,7081,024,0001,708
2006-12-261,7001,7051,6931,6991,525,5001,699
2006-12-251,6901,7041,6901,6941,345,0001,694
2006-12-221,6871,7131,6851,7073,248,0001,707
2006-12-211,7201,7251,7111,7132,643,0001,713
2006-12-201,7401,7441,7121,7233,324,5001,723
2006-12-191,7311,7481,7211,7263,325,0001,726
2006-12-181,7651,7651,7471,7543,069,0001,754
2006-12-151,7591,7711,7501,7503,664,5001,750
2006-12-141,7451,7611,7451,7582,334,0001,758
2006-12-131,7701,7791,7521,7662,477,0001,766
2006-12-121,7671,7761,7571,7642,452,5001,764
2006-12-111,7301,7761,7201,7644,624,0001,764
2006-12-081,6821,7211,6821,7125,449,0001,712
2006-12-071,7091,7251,6961,7013,674,5001,701
2006-12-061,7021,7251,7021,7062,764,0001,706
2006-12-051,7251,7421,7081,7304,269,0001,730
2006-12-041,7071,7131,6661,7013,230,0001,701
2006-12-011,6711,6891,6621,6812,853,0001,681
2006-11-301,7251,7251,6731,6803,562,0001,680
2006-11-291,6941,7251,6821,7093,834,0001,709
2006-11-281,6521,6741,6411,6692,201,5001,669
2006-11-271,6731,6731,6551,6632,900,5001,663
2006-11-241,6511,6851,6351,6734,377,5001,673
2006-11-221,6201,6941,6121,68110,524,5001,681
2006-11-211,7791,7981,7371,7402,973,5001,740
2006-11-201,7661,7781,7461,7462,626,5001,746
2006-11-171,7641,8121,7601,7933,227,5001,793
2006-11-161,8081,8101,7601,7602,890,5001,760
2006-11-151,7701,8141,7601,8083,542,5001,808
2006-11-141,7771,7851,7621,7634,332,5001,763
2006-11-131,8011,8051,7701,7853,153,0001,785
2006-11-101,7781,8251,7781,8054,706,5001,805
2006-11-091,7711,7831,7631,7783,515,5001,778
2006-11-081,7051,7751,7051,7676,264,5001,767
2006-11-071,7081,7421,6941,7007,059,0001,700
2006-11-061,7091,7581,6901,73811,425,5001,738
2006-11-021,5631,5641,5501,5642,980,0001,564
2006-11-011,5581,5751,5531,5633,269,0001,563
2006-10-311,5471,5731,5421,5582,586,0001,558
2006-10-301,5781,5821,5421,5473,414,5001,547
2006-10-271,6261,6361,5901,6013,289,0001,601
2006-10-261,6521,6551,6291,6312,466,5001,631
2006-10-251,6691,6691,6441,6572,390,5001,657
2006-10-241,6331,6501,6271,6392,100,0001,639
2006-10-231,6231,6501,6111,6502,646,0001,650
2006-10-201,6401,6551,6291,6352,232,0001,635
2006-10-191,6791,6791,6431,6512,400,5001,651
2006-10-181,6501,6741,6421,6703,235,0001,670
2006-10-171,6821,6931,6661,6714,624,5001,671
2006-10-161,6871,7031,6841,6922,957,0001,692
2006-10-131,6851,7011,6831,6924,225,5001,692
2006-10-121,6881,6921,6721,6782,715,0001,678
2006-10-111,6361,6841,6361,6782,594,0001,678
2006-10-101,6561,6761,6471,6602,699,5001,660
2006-10-061,6601,6641,6281,6583,287,0001,658
2006-10-051,6501,6891,6461,6843,637,0001,684
2006-10-041,6361,6601,6321,6413,443,5001,641
2006-10-031,6201,6371,6131,6362,479,0001,636
2006-10-021,5901,6341,5881,6183,280,0001,618
2006-09-291,5801,5901,5511,5823,999,5001,582
2006-09-281,5801,5961,5721,5933,346,0001,593
2006-09-271,5351,5691,5311,5663,060,0001,566
2006-09-261,5201,5351,5151,5262,638,5001,526
2006-09-251,5021,5241,4931,5122,849,5001,512
2006-09-221,5261,5321,5041,5193,341,0001,519
2006-09-211,5621,5701,5261,5603,241,5001,560
2006-09-201,5491,5751,5491,5684,172,5001,568
2006-09-191,5671,5951,5561,5792,858,5001,579
2006-09-151,5701,5821,5541,5692,480,5001,569
2006-09-141,5831,6011,5721,5903,296,0001,590
2006-09-131,5731,5881,5661,5833,088,5001,583
2006-09-121,5521,5651,5451,5555,468,0001,555
2006-09-111,5401,5491,5321,5436,130,0001,543
2006-09-081,5041,5381,5041,5284,185,5001,528
2006-09-071,5181,5321,5031,5162,491,0001,516
2006-09-061,5351,5531,5341,5462,145,0001,546
2006-09-051,5361,5451,5151,5391,646,5001,539
2006-09-041,5221,5431,5201,5311,728,0001,531
2006-09-011,5121,5241,4921,5202,558,0001,520
2006-08-311,4801,5411,4801,5355,032,5001,535
2006-08-301,4551,4681,4501,4661,826,0001,466
2006-08-291,4491,4581,4401,4532,007,0001,453
2006-08-281,4671,4741,4361,4412,161,5001,441
2006-08-251,4411,4841,4401,4662,491,5001,466
2006-08-241,4661,4741,4381,4522,151,0001,452
2006-08-231,4531,4741,4361,4592,103,5001,459
2006-08-221,4161,4561,4111,4451,852,5001,445
2006-08-211,4391,4521,4181,4211,863,5001,421
2006-08-181,4001,4291,3961,4163,001,0001,416
2006-08-171,4211,4271,4011,4103,061,5001,410
2006-08-161,4151,4251,3821,3904,333,5001,390
2006-08-151,4011,4101,3911,3983,729,0001,398
2006-08-141,3861,4041,3781,3862,829,0001,386
2006-08-111,3901,3941,3751,3863,036,5001,386
2006-08-101,4141,4181,3901,3993,332,0001,399
2006-08-091,4151,4371,3691,4343,774,0001,434
2006-08-081,4211,4291,3951,4253,898,5001,425
2006-08-071,4651,4701,4171,4212,164,5001,421
2006-08-041,4981,5131,4551,4754,176,0001,475
2006-08-031,4481,4671,4421,4651,398,5001,465
2006-08-021,4361,4721,4301,4601,388,5001,460
2006-08-011,4621,4681,4441,4491,251,5001,449
2006-07-311,4771,4791,4531,4612,100,5001,461
2006-07-281,4101,4551,4021,4462,502,5001,446
2006-07-271,3741,3951,3581,3871,841,0001,387
2006-07-261,3941,4071,3631,3651,867,0001,365
2006-07-251,3601,3751,3501,367871,0001,367
2006-07-241,3301,3501,3101,3402,160,5001,340
2006-07-211,3311,3391,3221,3303,927,5001,330
2006-07-201,3191,3501,3191,3492,881,0001,349
2006-07-191,3201,3221,2961,2993,693,0001,299
2006-07-181,3501,3551,3251,3252,171,5001,325
2006-07-141,3791,3841,3531,3633,461,0001,363
2006-07-131,4101,4151,3881,3953,190,0001,395
2006-07-121,4311,4511,4241,4351,552,0001,435
2006-07-111,4701,4721,4481,4711,255,0001,471
2006-07-101,4531,4901,4241,4891,494,0001,489
2006-07-071,4901,4901,4661,4731,412,5001,473
2006-07-061,4701,4851,4531,4832,765,5001,483
2006-07-051,4591,4761,4561,4712,540,5001,471
2006-07-041,4521,4871,4471,4802,445,0001,480
2006-07-031,4501,4741,4431,4512,697,0001,451
2006-06-301,4741,4801,4351,4455,042,5001,445
2006-06-291,3371,3851,3321,3741,870,5001,374
2006-06-281,3571,3571,3251,3521,050,5001,352
2006-06-271,3521,3661,3471,3581,240,0001,358
2006-06-261,3521,3691,3401,3601,281,5001,360
2006-06-231,3531,3751,3331,3731,549,0001,373
2006-06-221,3321,3491,3321,3471,693,0001,347
2006-06-211,3041,3171,2861,3121,444,5001,312
2006-06-201,3151,3341,3061,3211,287,0001,321
2006-06-191,3301,3451,3181,335757,5001,335
2006-06-161,3431,3491,3171,3301,860,0001,330
2006-06-151,2881,2991,2601,2883,231,0001,288
2006-06-141,2501,2971,2501,2872,857,5001,287
2006-06-131,3101,3101,2681,2703,363,0001,270
2006-06-121,2901,3111,2711,3092,267,5001,309
2006-06-091,2531,2921,2181,2766,701,5001,276
2006-06-081,2611,2981,2611,2732,605,5001,273
2006-06-071,3171,3351,2741,2783,896,5001,278
2006-06-061,3601,3611,3021,3164,505,0001,316
2006-06-051,3801,3981,3711,3802,030,0001,380
2006-06-021,3401,3741,3251,3652,659,5001,365
2006-06-011,3671,3671,3341,3391,881,5001,339
2006-05-311,3711,3711,3321,3451,914,5001,345
2006-05-301,3681,3841,3551,3741,403,5001,374
2006-05-291,4001,4001,3711,3771,183,0001,377
2006-05-261,3831,3951,3641,3881,410,5001,388
2006-05-251,3701,3851,3431,3522,463,0001,352
2006-05-241,3281,3781,3251,3723,087,5001,372
2006-05-231,3441,3701,3331,3481,790,5001,348
2006-05-221,3571,3711,3351,3563,238,0001,356
2006-05-191,3671,3811,3451,3773,048,0001,377
2006-05-181,3281,3571,3261,3472,489,0001,347
2006-05-171,3451,3721,3151,3583,082,5001,358
2006-05-161,4001,4001,3301,3322,832,0001,332
2006-05-151,3681,4131,3671,3895,061,0001,389
2006-05-121,3571,3851,2771,36812,723,0001,368
2006-05-111,4701,5081,4671,4773,589,5001,477
2006-05-101,4621,4961,4591,4703,174,0001,470
2006-05-091,5131,5231,5051,5111,738,5001,511
2006-05-081,5331,5551,5231,5263,646,0001,526
2006-05-021,4781,5181,4781,5031,490,0001,503
2006-05-011,4761,4951,4621,4771,517,0001,477
2006-04-281,5011,5091,4821,5002,338,0001,500
2006-04-271,5221,5271,5021,5121,921,5001,512
2006-04-261,4901,5081,4851,4885,905,5001,488
2006-04-251,5021,5051,4851,4972,984,5001,497
2006-04-241,5411,5601,5091,5183,638,0001,518
2006-04-211,5291,5351,5191,5292,583,5001,529
2006-04-201,5231,5301,5191,5281,777,0001,528
2006-04-191,5301,5301,5191,5222,129,5001,522
2006-04-181,5151,5291,4861,5241,649,5001,524
2006-04-171,5301,5301,5131,5161,802,5001,516
2006-04-141,5211,5431,5021,5272,727,0001,527
2006-04-131,5131,5261,4891,5012,930,0001,501
2006-04-121,5011,5211,4861,5121,637,0001,512
2006-04-111,5241,5371,5211,5242,573,5001,524
2006-04-101,5651,5651,5361,5512,194,0001,551
2006-04-071,5281,5571,5221,5533,465,5001,553
2006-04-061,5151,5341,5051,5212,715,0001,521
2006-04-051,5151,5421,5041,5132,271,0001,513
2006-04-041,5261,5451,5121,5232,421,5001,523
2006-04-031,5881,6051,5341,5473,272,0001,547
2006-03-311,5161,5211,4971,5022,338,0001,502
2006-03-301,4791,5021,4751,4914,062,0001,491
2006-03-291,4411,4621,4301,4562,126,0001,456
2006-03-281,4231,4431,4101,4272,340,0001,427
2006-03-271,4521,4591,4381,4431,753,0001,443
2006-03-241,4471,4501,4121,4321,768,5001,432
2006-03-231,4351,4631,4261,4412,083,5001,441
2006-03-221,4491,4561,3941,4342,308,5001,434
2006-03-201,4401,4751,4341,4691,601,0001,469
2006-03-171,4351,4621,4201,4522,285,5001,452
2006-03-161,4191,4441,4191,4272,634,0001,427
2006-03-151,4081,4331,4021,4161,421,5001,416
2006-03-141,4251,4401,3991,4082,009,0001,408
2006-03-131,3901,4301,3901,4151,349,5001,415
2006-03-101,3801,4051,3721,3834,305,0001,383
2006-03-091,3801,4171,3601,3863,298,0001,386
2006-03-081,3811,3931,3681,3842,411,0001,384
2006-03-071,3621,3771,3581,3741,793,0001,374
2006-03-061,3761,3821,3551,3822,386,0001,382
2006-03-031,3621,3951,3621,3832,696,0001,383
2006-03-021,4201,4321,4011,4122,573,0001,412
2006-03-011,4241,4481,4091,4252,374,5001,425
2006-02-281,4401,4621,4191,4602,482,0001,460
2006-02-271,4301,4441,4151,4352,112,5001,435
2006-02-241,4201,4301,3991,4192,699,5001,419
2006-02-231,4111,4161,3901,4061,904,0001,406
2006-02-221,4001,4121,3891,3952,641,0001,395
2006-02-211,3991,4181,3711,4152,509,5001,415
2006-02-201,3691,3991,3621,3792,577,5001,379
2006-02-171,4171,4351,3861,4092,254,5001,409
2006-02-161,4161,4341,4051,4172,798,5001,417
2006-02-151,4391,4411,4171,4181,593,0001,418
2006-02-141,4201,4471,4151,4402,154,0001,440
2006-02-131,4701,4701,4171,4202,885,5001,420
2006-02-101,4301,4701,4251,4705,186,5001,470
2006-02-091,4121,4301,4061,4282,755,0001,428
2006-02-081,4271,4351,4081,4122,076,5001,412
2006-02-071,4451,4681,4231,4322,080,0001,432
2006-02-061,4301,4451,4071,4353,633,0001,435
2006-02-031,4521,4561,4121,4385,376,5001,438
2006-02-021,4001,4771,3991,47211,863,0001,472
2006-02-011,3211,3461,3111,3252,683,0001,325
2006-01-311,3171,3231,2961,3152,392,0001,315
2006-01-301,3401,3641,3301,3322,267,0001,332
2006-01-271,3271,3401,3131,3342,503,5001,334
2006-01-261,3061,3161,2981,3073,045,0001,307
2006-01-251,3401,3421,3051,3174,153,0001,317
2006-01-241,3481,3571,3331,3493,803,0001,349
2006-01-231,3151,3751,3151,3513,922,0001,351
2006-01-201,3511,4101,3201,35013,043,0001,350
2006-01-191,2501,2841,2491,2784,908,5001,278
2006-01-181,2251,2721,2051,2403,572,0001,240
2006-01-171,2651,2791,2311,2423,220,0001,242
2006-01-161,2871,2871,2551,2752,715,5001,275
2006-01-131,3211,3211,2661,2887,348,5001,288
2006-01-121,3201,3661,3101,3325,465,0001,332
2006-01-111,2601,3081,2561,3033,588,0001,303
2006-01-101,2991,2991,2651,2803,893,0001,280
2006-01-061,2901,3201,2721,3202,667,5001,320
2006-01-051,2601,2931,2531,2903,302,5001,290
2006-01-041,2051,2501,2051,2301,827,0001,230

分割・併合履歴 : [1985-10-16]1株→1.05株