4902 コニカミノルタ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,9781,9941,9671,9791,961,0001,979
2007-12-272,0802,0952,0552,0551,434,0002,055
2007-12-262,0552,0652,0402,0651,188,5002,065
2007-12-252,0602,0602,0202,030972,5002,030
2007-12-211,9652,0201,9572,0103,950,5002,010
2007-12-202,0002,0051,9331,9354,829,0001,935
2007-12-192,0002,0251,9952,0102,859,0002,010
2007-12-182,0252,0402,0052,0402,992,5002,040
2007-12-172,0952,1002,0402,0451,982,0002,045
2007-12-142,1152,1552,1152,1355,325,0002,135
2007-12-132,1702,1952,1302,1303,075,0002,130
2007-12-122,1452,1702,1252,1653,182,0002,165
2007-12-112,1452,1902,1302,1853,218,5002,185
2007-12-102,1152,1302,0602,1302,561,0002,130
2007-12-072,0952,1102,0752,0752,402,5002,075
2007-12-062,0902,1102,0552,0703,600,0002,070
2007-12-052,0802,1002,0502,0853,851,0002,085
2007-12-042,0852,1002,0802,0802,376,0002,080
2007-12-032,0702,1002,0602,0701,984,0002,070
2007-11-302,1002,1302,0902,1002,801,0002,100
2007-11-292,1452,1602,1202,1352,321,0002,135
2007-11-282,1302,1352,0652,0802,658,0002,080
2007-11-272,1152,1202,0552,1203,520,0002,120
2007-11-262,0802,1352,0752,1203,174,5002,120
2007-11-221,9922,0501,9902,0403,639,5002,040
2007-11-212,0552,0652,0002,0055,872,0002,005
2007-11-202,0052,0702,0002,0653,370,5002,065
2007-11-192,0552,1102,0452,0853,275,5002,085
2007-11-162,0202,0502,0102,0302,478,0002,030
2007-11-152,0202,0702,0052,0353,426,0002,035
2007-11-141,9902,0301,9822,0103,843,5002,010
2007-11-131,9792,0151,9511,9744,243,5001,974
2007-11-122,0052,0301,9561,9895,935,5001,989
2007-11-092,1052,1152,0602,0653,669,5002,065
2007-11-082,0952,1602,0902,1053,366,0002,105
2007-11-072,1352,2052,1252,1356,247,0002,135
2007-11-062,1502,1852,1202,1303,462,0002,130
2007-11-052,2002,2152,1702,1955,768,0002,195
2007-11-022,2802,2902,1252,16010,797,0002,160
2007-11-012,0152,0602,0102,0402,089,5002,040
2007-10-311,9302,0001,9272,0001,848,5002,000
2007-10-301,9601,9731,9551,9711,725,0001,971
2007-10-291,9361,9911,9361,9892,016,0001,989
2007-10-261,9321,9381,9141,9361,589,5001,936
2007-10-251,9241,9451,9161,9252,202,5001,925
2007-10-241,9161,9271,8911,8982,561,0001,898
2007-10-231,8701,8951,8681,8802,709,0001,880
2007-10-221,9201,9271,8881,9182,765,5001,918
2007-10-191,9711,9831,9421,9552,858,0001,955
2007-10-181,9641,9881,9561,9791,782,5001,979
2007-10-171,9781,9861,9331,9652,376,5001,965
2007-10-161,9972,0051,9691,9771,600,0001,977
2007-10-152,0452,0501,9971,9971,904,0001,997
2007-10-122,0752,0751,9932,0104,591,5002,010
2007-10-112,0002,0952,0002,0802,925,5002,080
2007-10-102,0052,0201,9861,9981,479,0001,998
2007-10-092,0002,0201,9731,9811,688,5001,981
2007-10-052,0302,0301,9711,9714,558,5001,971
2007-10-041,9992,0551,9692,0104,241,5002,010
2007-10-031,9672,0051,9432,0052,781,5002,005
2007-10-021,9741,9951,9671,9832,896,0001,983
2007-10-011,9371,9421,9051,9223,771,5001,922
2007-09-281,9431,9671,9281,9472,951,5001,947
2007-09-271,9051,9311,8721,9282,506,5001,928
2007-09-261,8951,8951,8671,8821,663,0001,882
2007-09-251,8051,8911,7871,8772,755,5001,877
2007-09-211,8981,8991,8421,8503,720,5001,850
2007-09-201,8981,9341,8741,9283,341,0001,928
2007-09-191,8701,9021,8541,8993,932,5001,899
2007-09-181,8371,8471,7911,8032,872,5001,803
2007-09-141,7831,8621,7701,8567,304,5001,856
2007-09-131,7581,7741,7501,7654,469,5001,765
2007-09-121,7021,7291,6861,7042,798,5001,704
2007-09-111,6811,6961,6661,6852,074,5001,685
2007-09-101,7021,7081,6811,7012,551,0001,701
2007-09-071,7661,7851,7231,7432,499,0001,743
2007-09-061,7401,7861,7211,7862,062,0001,786
2007-09-051,8221,8291,7601,7673,045,5001,767
2007-09-041,7781,8301,7651,8152,675,5001,815
2007-09-031,8191,8331,7801,8022,201,0001,802
2007-08-311,7701,8181,7541,8182,421,5001,818
2007-08-301,7431,7591,7341,7521,720,0001,752
2007-08-291,7201,7281,6911,7263,011,5001,726
2007-08-281,7501,7651,7361,7442,224,5001,744
2007-08-271,7991,8081,7591,7652,247,0001,765
2007-08-241,7521,7961,7421,7903,234,5001,790
2007-08-231,7411,7801,7281,7512,593,0001,751
2007-08-221,6851,7161,6551,6922,455,0001,692
2007-08-211,6341,7241,6331,7155,360,0001,715
2007-08-201,7001,7021,6121,6336,051,5001,633
2007-08-171,7731,7731,5031,53211,216,5001,532
2007-08-161,8101,8111,6951,7496,592,0001,749
2007-08-151,8851,8981,8341,8403,636,5001,840
2007-08-141,9001,9231,8931,9204,924,5001,920
2007-08-131,8501,8881,8391,8704,643,0001,870
2007-08-101,8051,8221,7681,7786,637,5001,778
2007-08-091,9141,9271,8131,8875,864,0001,887
2007-08-081,8971,9141,8721,8995,878,0001,899
2007-08-071,8181,8401,8171,8264,134,5001,826
2007-08-061,8131,8281,8001,8114,878,0001,811
2007-08-031,7901,8361,7801,7816,677,0001,781
2007-08-021,7561,7671,6991,7384,564,0001,738
2007-08-011,7711,7871,7321,7353,502,0001,735
2007-07-311,7751,7811,7501,7713,577,5001,771
2007-07-301,7501,7561,7231,7453,656,5001,745
2007-07-271,7531,7811,7531,7804,604,0001,780
2007-07-261,8221,8351,7981,8085,283,0001,808
2007-07-251,8331,8521,8271,8482,662,5001,848
2007-07-241,8831,8951,8441,8633,302,5001,863
2007-07-231,8991,9051,8741,8783,032,0001,878
2007-07-201,9601,9851,9211,9294,709,5001,929
2007-07-191,9241,9391,9151,9273,024,5001,927
2007-07-181,9231,9271,9001,9214,298,0001,921
2007-07-171,9021,9271,9001,9233,371,0001,923
2007-07-131,9161,9181,9001,9025,588,5001,902
2007-07-121,8571,8661,8171,8263,643,0001,826
2007-07-111,8921,8921,8511,8533,723,5001,853
2007-07-101,8931,9261,8921,9223,431,0001,922
2007-07-091,8971,9031,8551,8853,616,5001,885
2007-07-061,8851,8991,8741,8985,272,0001,898
2007-07-051,9131,9291,9081,9154,220,0001,915
2007-07-041,9191,9361,8951,9313,486,5001,931
2007-07-031,8991,9401,8961,9188,062,0001,918
2007-07-021,8331,8801,8301,8694,431,5001,869
2007-06-291,7901,8241,7651,8192,475,5001,819
2007-06-281,7901,7941,7761,7782,532,5001,778
2007-06-271,7911,7931,7561,7682,797,0001,768
2007-06-261,8251,8251,8051,8071,530,5001,807
2007-06-251,8481,8481,8001,8063,170,0001,806
2007-06-221,8091,8541,8041,8483,865,5001,848
2007-06-211,7901,8171,7831,8122,403,0001,812
2007-06-201,8001,8071,7761,7893,199,5001,789
2007-06-191,8091,8221,8021,8173,764,5001,817
2007-06-181,7641,8141,7621,8053,829,0001,805
2007-06-151,7801,7891,7511,7533,355,0001,753
2007-06-141,7751,7891,7621,7662,784,5001,766
2007-06-131,7311,7651,7071,7575,533,5001,757
2007-06-121,6991,7481,6941,7305,500,0001,730
2007-06-111,6751,6891,6611,6852,263,0001,685
2007-06-081,6751,6931,6511,6776,012,0001,677
2007-06-071,6651,6891,6471,6843,783,0001,684
2007-06-061,6821,6921,6691,6833,797,0001,683
2007-06-051,6701,6741,6601,6742,323,5001,674
2007-06-041,6911,6911,6641,6702,298,0001,670
2007-06-011,6701,6831,6651,6772,562,0001,677
2007-05-311,6631,6671,6391,6553,377,0001,655
2007-05-301,6551,6631,6481,6523,518,5001,652
2007-05-291,6621,6661,6461,6572,682,5001,657
2007-05-281,6491,6751,6451,6702,700,0001,670
2007-05-251,6461,6461,6251,6412,679,0001,641
2007-05-241,6481,6481,6091,6375,663,0001,637
2007-05-231,6401,6581,6341,6414,383,0001,641
2007-05-221,5981,6241,5961,6163,506,0001,616
2007-05-211,6051,6181,5911,6124,803,0001,612
2007-05-181,5941,6061,5811,5904,630,5001,590
2007-05-171,5371,5821,5371,5805,662,5001,580
2007-05-161,5501,5511,5161,5244,275,0001,524
2007-05-151,5661,5701,5411,5573,854,0001,557
2007-05-141,5951,5981,5751,5897,160,5001,589
2007-05-111,6651,6651,5691,5748,949,0001,574
2007-05-101,6951,7051,6851,7043,139,5001,704
2007-05-091,6601,6821,6601,6782,169,0001,678
2007-05-081,6761,6781,6551,6722,068,0001,672
2007-05-071,6701,6901,6631,6862,046,5001,686
2007-05-021,6601,6641,6351,6581,750,5001,658
2007-05-011,6531,6621,6451,6503,318,0001,650
2007-04-271,6421,6461,6251,6462,614,5001,646
2007-04-261,6401,6481,6321,6412,298,5001,641
2007-04-251,6361,6371,6111,6182,873,0001,618
2007-04-241,6361,6541,6261,6452,444,0001,645
2007-04-231,6771,6811,6361,6413,614,0001,641
2007-04-201,6501,6731,6441,6672,683,5001,667
2007-04-191,6721,6721,6281,6454,838,0001,645
2007-04-181,6831,7031,6791,6892,832,0001,689
2007-04-171,7171,7201,6831,6955,786,5001,695
2007-04-161,6501,6981,6471,6935,727,5001,693
2007-04-131,6311,6401,6251,6374,437,0001,637
2007-04-121,6401,6401,5951,6154,033,0001,615
2007-04-111,6421,6421,6291,6332,724,0001,633
2007-04-101,6281,6381,6161,6294,063,5001,629
2007-04-091,6121,6221,6061,6212,037,5001,621
2007-04-061,5911,6051,5901,6002,255,0001,600
2007-04-051,5881,5921,5761,5883,232,5001,588
2007-04-041,5911,5981,5781,5944,668,0001,594
2007-04-031,5631,5981,5571,5946,363,5001,594
2007-04-021,5551,5851,5491,5514,713,5001,551
2007-03-301,5681,5701,5451,5481,889,5001,548
2007-03-291,5221,5541,5131,5453,471,0001,545
2007-03-281,5501,5531,5331,5453,903,0001,545
2007-03-271,5671,5781,5431,5576,317,5001,557
2007-03-261,5421,5451,5321,5401,511,5001,540
2007-03-231,5251,5421,5211,5402,581,5001,540
2007-03-221,5261,5351,5141,5233,913,0001,523
2007-03-201,5311,5411,5201,5282,848,0001,528
2007-03-191,5281,5351,5201,5333,233,0001,533
2007-03-161,4871,5281,4851,5165,509,5001,516
2007-03-151,5051,5141,4851,5084,822,5001,508
2007-03-141,4721,5001,4721,4978,079,0001,497
2007-03-131,4981,5231,4891,5187,952,5001,518
2007-03-121,4751,5021,4741,4966,385,5001,496
2007-03-091,4441,4591,4401,4526,811,5001,452
2007-03-081,3821,4281,3751,4245,958,0001,424
2007-03-071,4641,4681,3971,4016,648,0001,401
2007-03-061,4281,4651,4261,4573,208,0001,457
2007-03-051,4721,4721,4201,4253,141,0001,425
2007-03-021,5261,5261,4751,4783,842,0001,478
2007-03-011,5131,5311,5091,5284,028,0001,528
2007-02-281,4851,5191,4811,5185,022,0001,518
2007-02-271,5201,5421,5201,5383,756,0001,538
2007-02-261,5311,5421,5071,5143,568,0001,514
2007-02-231,5421,5451,5281,5312,865,5001,531
2007-02-221,5501,5561,5431,5451,991,5001,545
2007-02-211,5441,5521,5381,5421,992,0001,542
2007-02-201,5641,5671,5431,5511,706,5001,551
2007-02-191,5671,5811,5621,5681,610,5001,568
2007-02-161,5461,5761,5291,5644,864,0001,564
2007-02-151,5901,6031,5661,5764,491,0001,576
2007-02-141,5611,5971,5601,5903,214,0001,590
2007-02-131,5501,5631,5391,5602,926,5001,560
2007-02-091,5501,5611,5361,5535,185,5001,553
2007-02-081,5671,5801,5201,5505,647,5001,550
2007-02-071,6051,6121,5711,5825,024,5001,582
2007-02-061,6331,6401,6151,6162,872,0001,616
2007-02-051,6351,6551,6231,6333,132,5001,633
2007-02-021,7001,7071,6271,6455,246,0001,645
2007-02-011,6631,6631,6291,6433,632,5001,643
2007-01-311,6371,6481,6281,6463,822,0001,646
2007-01-301,6221,6381,6121,6253,207,0001,625
2007-01-291,6381,6381,6171,6252,192,0001,625
2007-01-261,6351,6421,6171,6285,024,0001,628
2007-01-251,6231,6391,6171,6344,440,0001,634
2007-01-241,6581,6591,6111,6223,100,0001,622
2007-01-231,6011,6471,6011,6284,776,5001,628
2007-01-221,6121,6161,5991,6073,958,0001,607
2007-01-191,6181,6361,6121,6253,020,5001,625
2007-01-181,6221,6301,6021,6106,227,5001,610
2007-01-171,6471,6591,6321,6393,386,5001,639
2007-01-161,6701,6771,6521,6582,458,5001,658
2007-01-151,6951,6981,6691,6753,476,0001,675
2007-01-121,6011,6651,6011,6595,782,0001,659
2007-01-111,6231,6311,5841,5975,018,0001,597
2007-01-101,6501,6501,6031,6125,060,0001,612
2007-01-091,6421,6671,6341,6383,536,0001,638
2007-01-051,7031,7051,6341,6413,270,5001,641
2007-01-041,7091,7101,6861,6941,503,0001,694

分割・併合履歴 : [1985-10-16]1株→1.05株