4902 コニカミノルタ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 964 | 967 | 952 | 952 | 1,505,000 | 952 |
| 2009-12-29 | 956 | 962 | 937 | 948 | 1,831,000 | 948 |
| 2009-12-28 | 964 | 967 | 948 | 955 | 2,296,000 | 955 |
| 2009-12-25 | 977 | 982 | 958 | 964 | 2,062,000 | 964 |
| 2009-12-24 | 946 | 964 | 942 | 963 | 3,490,500 | 963 |
| 2009-12-22 | 930 | 956 | 927 | 956 | 3,194,500 | 956 |
| 2009-12-21 | 944 | 946 | 930 | 939 | 2,498,500 | 939 |
| 2009-12-18 | 940 | 947 | 931 | 943 | 4,046,500 | 943 |
| 2009-12-17 | 961 | 979 | 957 | 970 | 3,730,000 | 970 |
| 2009-12-16 | 970 | 989 | 953 | 962 | 4,185,000 | 962 |
| 2009-12-15 | 915 | 942 | 909 | 931 | 3,021,000 | 931 |
| 2009-12-14 | 910 | 918 | 904 | 917 | 2,781,500 | 917 |
| 2009-12-11 | 904 | 914 | 895 | 910 | 5,335,000 | 910 |
| 2009-12-10 | 898 | 909 | 892 | 894 | 3,478,000 | 894 |
| 2009-12-09 | 905 | 912 | 894 | 906 | 3,698,500 | 906 |
| 2009-12-08 | 899 | 913 | 884 | 906 | 4,491,000 | 906 |
| 2009-12-07 | 903 | 913 | 894 | 902 | 4,398,000 | 902 |
| 2009-12-04 | 859 | 872 | 845 | 869 | 3,262,000 | 869 |
| 2009-12-03 | 815 | 853 | 814 | 843 | 4,137,500 | 843 |
| 2009-12-02 | 807 | 813 | 790 | 803 | 2,230,500 | 803 |
| 2009-12-01 | 776 | 811 | 758 | 807 | 4,163,500 | 807 |
| 2009-11-30 | 784 | 802 | 784 | 796 | 2,574,000 | 796 |
| 2009-11-27 | 793 | 798 | 767 | 773 | 2,493,500 | 773 |
| 2009-11-26 | 805 | 809 | 797 | 803 | 1,638,500 | 803 |
| 2009-11-25 | 819 | 826 | 810 | 815 | 2,148,000 | 815 |
| 2009-11-24 | 822 | 822 | 806 | 809 | 2,747,500 | 809 |
| 2009-11-20 | 817 | 821 | 803 | 821 | 2,265,000 | 821 |
| 2009-11-19 | 832 | 833 | 814 | 823 | 2,952,000 | 823 |
| 2009-11-18 | 836 | 847 | 810 | 824 | 5,511,000 | 824 |
| 2009-11-17 | 873 | 874 | 822 | 836 | 7,465,500 | 836 |
| 2009-11-16 | 883 | 894 | 871 | 883 | 2,092,000 | 883 |
| 2009-11-13 | 876 | 884 | 864 | 873 | 3,639,500 | 873 |
| 2009-11-12 | 896 | 901 | 878 | 885 | 2,437,000 | 885 |
| 2009-11-11 | 890 | 909 | 888 | 906 | 3,354,000 | 906 |
| 2009-11-10 | 898 | 924 | 893 | 902 | 4,964,000 | 902 |
| 2009-11-09 | 849 | 886 | 837 | 871 | 3,321,000 | 871 |
| 2009-11-06 | 870 | 873 | 855 | 858 | 2,634,000 | 858 |
| 2009-11-05 | 866 | 868 | 843 | 851 | 2,900,000 | 851 |
| 2009-11-04 | 832 | 847 | 827 | 845 | 1,545,000 | 845 |
| 2009-11-02 | 862 | 863 | 842 | 847 | 3,247,000 | 847 |
| 2009-10-30 | 859 | 897 | 859 | 874 | 3,524,000 | 874 |
| 2009-10-29 | 872 | 879 | 860 | 879 | 6,196,000 | 879 |
| 2009-10-28 | 905 | 913 | 884 | 892 | 3,851,000 | 892 |
| 2009-10-27 | 919 | 926 | 903 | 915 | 3,189,500 | 915 |
| 2009-10-26 | 920 | 932 | 917 | 929 | 6,710,500 | 929 |
| 2009-10-23 | 881 | 882 | 869 | 875 | 2,389,500 | 875 |
| 2009-10-22 | 875 | 880 | 854 | 874 | 3,952,500 | 874 |
| 2009-10-21 | 887 | 899 | 880 | 885 | 3,499,000 | 885 |
| 2009-10-20 | 901 | 907 | 895 | 903 | 2,565,500 | 903 |
| 2009-10-19 | 898 | 898 | 875 | 883 | 3,711,500 | 883 |
| 2009-10-16 | 902 | 909 | 893 | 900 | 2,760,500 | 900 |
| 2009-10-15 | 895 | 903 | 886 | 893 | 3,597,500 | 893 |
| 2009-10-14 | 895 | 896 | 874 | 885 | 3,296,000 | 885 |
| 2009-10-13 | 884 | 894 | 871 | 890 | 4,111,500 | 890 |
| 2009-10-09 | 852 | 900 | 849 | 885 | 8,034,500 | 885 |
| 2009-10-08 | 799 | 828 | 788 | 822 | 3,622,500 | 822 |
| 2009-10-07 | 797 | 807 | 793 | 794 | 3,145,000 | 794 |
| 2009-10-06 | 785 | 799 | 780 | 796 | 3,837,000 | 796 |
| 2009-10-05 | 796 | 800 | 775 | 784 | 3,081,500 | 784 |
| 2009-10-02 | 805 | 812 | 798 | 812 | 3,123,500 | 812 |
| 2009-10-01 | 844 | 844 | 822 | 840 | 2,105,000 | 840 |
| 2009-09-30 | 857 | 864 | 844 | 851 | 1,813,000 | 851 |
| 2009-09-29 | 852 | 865 | 840 | 852 | 3,604,500 | 852 |
| 2009-09-28 | 855 | 855 | 811 | 832 | 4,593,500 | 832 |
| 2009-09-25 | 867 | 873 | 862 | 873 | 2,586,000 | 873 |
| 2009-09-24 | 868 | 887 | 860 | 887 | 4,314,500 | 887 |
| 2009-09-18 | 871 | 871 | 846 | 850 | 4,084,000 | 850 |
| 2009-09-17 | 878 | 881 | 866 | 871 | 2,683,500 | 871 |
| 2009-09-16 | 852 | 869 | 848 | 862 | 3,400,000 | 862 |
| 2009-09-15 | 849 | 862 | 836 | 845 | 2,276,000 | 845 |
| 2009-09-14 | 860 | 861 | 838 | 849 | 2,555,000 | 849 |
| 2009-09-11 | 890 | 890 | 869 | 879 | 5,088,500 | 879 |
| 2009-09-10 | 895 | 900 | 875 | 885 | 3,490,000 | 885 |
| 2009-09-09 | 900 | 900 | 878 | 887 | 3,592,500 | 887 |
| 2009-09-08 | 887 | 901 | 880 | 899 | 3,456,000 | 899 |
| 2009-09-07 | 872 | 880 | 863 | 877 | 2,182,500 | 877 |
| 2009-09-04 | 867 | 875 | 858 | 860 | 3,254,500 | 860 |
| 2009-09-03 | 870 | 870 | 855 | 857 | 3,178,000 | 857 |
| 2009-09-02 | 865 | 873 | 855 | 871 | 3,613,000 | 871 |
| 2009-09-01 | 882 | 905 | 881 | 895 | 2,875,000 | 895 |
| 2009-08-31 | 898 | 906 | 875 | 880 | 4,419,000 | 880 |
| 2009-08-28 | 878 | 888 | 869 | 873 | 4,147,500 | 873 |
| 2009-08-27 | 895 | 895 | 867 | 877 | 3,691,000 | 877 |
| 2009-08-26 | 900 | 904 | 883 | 893 | 3,525,500 | 893 |
| 2009-08-25 | 908 | 913 | 896 | 898 | 3,736,000 | 898 |
| 2009-08-24 | 898 | 909 | 894 | 904 | 3,600,500 | 904 |
| 2009-08-21 | 892 | 898 | 881 | 894 | 7,546,000 | 894 |
| 2009-08-20 | 873 | 884 | 858 | 879 | 4,169,500 | 879 |
| 2009-08-19 | 863 | 879 | 860 | 872 | 6,974,000 | 872 |
| 2009-08-18 | 835 | 860 | 826 | 860 | 5,823,500 | 860 |
| 2009-08-17 | 842 | 844 | 817 | 825 | 6,755,000 | 825 |
| 2009-08-14 | 864 | 865 | 851 | 852 | 3,954,500 | 852 |
| 2009-08-13 | 866 | 875 | 860 | 864 | 5,504,500 | 864 |
| 2009-08-12 | 879 | 882 | 858 | 861 | 7,267,000 | 861 |
| 2009-08-11 | 903 | 909 | 891 | 899 | 5,746,500 | 899 |
| 2009-08-10 | 902 | 925 | 884 | 899 | 9,788,000 | 899 |
| 2009-08-07 | 901 | 901 | 891 | 891 | 9,437,500 | 891 |
| 2009-08-06 | 950 | 992 | 946 | 991 | 3,356,500 | 991 |
| 2009-08-05 | 978 | 988 | 953 | 957 | 2,970,500 | 957 |
| 2009-08-04 | 1,041 | 1,041 | 981 | 988 | 3,765,000 | 988 |
| 2009-08-03 | 1,055 | 1,056 | 1,005 | 1,022 | 2,929,500 | 1,022 |
| 2009-07-31 | 1,030 | 1,045 | 1,015 | 1,035 | 3,608,000 | 1,035 |
| 2009-07-30 | 978 | 1,010 | 965 | 1,006 | 3,325,000 | 1,006 |
| 2009-07-29 | 979 | 980 | 959 | 977 | 2,722,500 | 977 |
| 2009-07-28 | 980 | 987 | 965 | 983 | 3,221,500 | 983 |
| 2009-07-27 | 960 | 992 | 951 | 980 | 4,132,500 | 980 |
| 2009-07-24 | 931 | 937 | 917 | 933 | 2,842,500 | 933 |
| 2009-07-23 | 900 | 918 | 896 | 911 | 2,803,500 | 911 |
| 2009-07-22 | 916 | 916 | 892 | 902 | 3,494,000 | 902 |
| 2009-07-21 | 915 | 933 | 895 | 912 | 4,063,500 | 912 |
| 2009-07-17 | 937 | 937 | 893 | 905 | 2,832,500 | 905 |
| 2009-07-16 | 949 | 949 | 905 | 917 | 3,605,000 | 917 |
| 2009-07-15 | 930 | 932 | 898 | 909 | 2,596,000 | 909 |
| 2009-07-14 | 896 | 924 | 896 | 914 | 3,181,500 | 914 |
| 2009-07-13 | 900 | 901 | 861 | 870 | 2,937,000 | 870 |
| 2009-07-10 | 918 | 925 | 902 | 908 | 2,407,000 | 908 |
| 2009-07-09 | 912 | 934 | 906 | 920 | 2,461,000 | 920 |
| 2009-07-08 | 930 | 937 | 910 | 935 | 2,602,500 | 935 |
| 2009-07-07 | 987 | 998 | 939 | 961 | 2,582,500 | 961 |
| 2009-07-06 | 980 | 994 | 967 | 977 | 1,778,000 | 977 |
| 2009-07-03 | 954 | 986 | 954 | 981 | 2,224,000 | 981 |
| 2009-07-02 | 1,025 | 1,026 | 976 | 979 | 2,459,000 | 979 |
| 2009-07-01 | 988 | 1,031 | 988 | 1,006 | 2,608,000 | 1,006 |
| 2009-06-30 | 1,006 | 1,013 | 995 | 1,008 | 2,658,500 | 1,008 |
| 2009-06-29 | 992 | 1,014 | 981 | 986 | 3,618,500 | 986 |
| 2009-06-26 | 981 | 1,000 | 966 | 991 | 2,983,000 | 991 |
| 2009-06-25 | 941 | 984 | 935 | 971 | 3,129,000 | 971 |
| 2009-06-24 | 936 | 956 | 917 | 941 | 3,577,000 | 941 |
| 2009-06-23 | 902 | 912 | 888 | 911 | 3,895,500 | 911 |
| 2009-06-22 | 958 | 958 | 935 | 942 | 2,680,500 | 942 |
| 2009-06-19 | 948 | 958 | 928 | 948 | 3,777,500 | 948 |
| 2009-06-18 | 935 | 942 | 904 | 928 | 7,009,000 | 928 |
| 2009-06-17 | 969 | 986 | 962 | 985 | 3,435,000 | 985 |
| 2009-06-16 | 985 | 994 | 968 | 976 | 6,616,000 | 976 |
| 2009-06-15 | 1,109 | 1,109 | 1,033 | 1,045 | 3,176,000 | 1,045 |
| 2009-06-12 | 1,093 | 1,102 | 1,076 | 1,089 | 6,750,000 | 1,089 |
| 2009-06-11 | 1,086 | 1,121 | 1,084 | 1,113 | 1,839,500 | 1,113 |
| 2009-06-10 | 1,100 | 1,119 | 1,092 | 1,116 | 1,522,000 | 1,116 |
| 2009-06-09 | 1,105 | 1,120 | 1,087 | 1,092 | 2,317,000 | 1,092 |
| 2009-06-08 | 1,110 | 1,132 | 1,101 | 1,126 | 2,884,500 | 1,126 |
| 2009-06-05 | 1,075 | 1,100 | 1,061 | 1,077 | 3,664,000 | 1,077 |
| 2009-06-04 | 1,124 | 1,124 | 1,082 | 1,082 | 5,095,500 | 1,082 |
| 2009-06-03 | 1,095 | 1,141 | 1,090 | 1,130 | 5,314,000 | 1,130 |
| 2009-06-02 | 1,085 | 1,098 | 1,053 | 1,075 | 6,726,000 | 1,075 |
| 2009-06-01 | 1,091 | 1,091 | 1,056 | 1,088 | 6,819,000 | 1,088 |
| 2009-05-29 | 947 | 998 | 940 | 991 | 7,250,000 | 991 |
| 2009-05-28 | 905 | 936 | 905 | 927 | 2,455,500 | 927 |
| 2009-05-27 | 917 | 927 | 912 | 917 | 1,835,500 | 917 |
| 2009-05-26 | 928 | 928 | 890 | 897 | 2,384,500 | 897 |
| 2009-05-25 | 919 | 930 | 916 | 919 | 2,667,000 | 919 |
| 2009-05-22 | 891 | 911 | 878 | 903 | 2,642,000 | 903 |
| 2009-05-21 | 911 | 922 | 888 | 921 | 3,253,500 | 921 |
| 2009-05-20 | 904 | 918 | 888 | 911 | 3,031,500 | 911 |
| 2009-05-19 | 900 | 908 | 871 | 894 | 3,468,500 | 894 |
| 2009-05-18 | 885 | 885 | 857 | 871 | 3,413,000 | 871 |
| 2009-05-15 | 895 | 926 | 892 | 918 | 5,094,000 | 918 |
| 2009-05-14 | 889 | 895 | 851 | 855 | 3,786,500 | 855 |
| 2009-05-13 | 910 | 928 | 903 | 909 | 2,638,500 | 909 |
| 2009-05-12 | 902 | 921 | 900 | 909 | 2,873,500 | 909 |
| 2009-05-11 | 936 | 946 | 908 | 922 | 4,611,000 | 922 |
| 2009-05-08 | 898 | 917 | 883 | 906 | 7,329,000 | 906 |
| 2009-05-07 | 830 | 842 | 824 | 839 | 4,623,000 | 839 |
| 2009-05-01 | 810 | 814 | 785 | 810 | 2,304,000 | 810 |
| 2009-04-30 | 796 | 802 | 779 | 802 | 3,760,500 | 802 |
| 2009-04-28 | 763 | 802 | 759 | 765 | 5,107,000 | 765 |
| 2009-04-27 | 800 | 805 | 773 | 783 | 5,198,000 | 783 |
| 2009-04-24 | 812 | 849 | 798 | 835 | 5,998,000 | 835 |
| 2009-04-23 | 832 | 832 | 796 | 802 | 4,681,000 | 802 |
| 2009-04-22 | 834 | 837 | 806 | 812 | 3,389,000 | 812 |
| 2009-04-21 | 813 | 825 | 801 | 809 | 4,788,500 | 809 |
| 2009-04-20 | 817 | 841 | 803 | 833 | 5,076,500 | 833 |
| 2009-04-17 | 779 | 808 | 777 | 807 | 5,635,000 | 807 |
| 2009-04-16 | 752 | 783 | 745 | 755 | 4,950,500 | 755 |
| 2009-04-15 | 751 | 755 | 727 | 736 | 4,054,500 | 736 |
| 2009-04-14 | 795 | 801 | 761 | 766 | 5,131,500 | 766 |
| 2009-04-13 | 808 | 826 | 795 | 799 | 3,570,500 | 799 |
| 2009-04-10 | 813 | 815 | 788 | 800 | 4,532,000 | 800 |
| 2009-04-09 | 775 | 791 | 768 | 788 | 5,686,500 | 788 |
| 2009-04-08 | 773 | 789 | 752 | 760 | 5,386,500 | 760 |
| 2009-04-07 | 784 | 796 | 774 | 790 | 7,273,000 | 790 |
| 2009-04-06 | 853 | 860 | 800 | 804 | 7,196,000 | 804 |
| 2009-04-03 | 821 | 849 | 810 | 833 | 10,270,000 | 833 |
| 2009-04-02 | 791 | 797 | 772 | 791 | 14,136,500 | 791 |
| 2009-04-01 | 818 | 828 | 801 | 811 | 8,007,000 | 811 |
| 2009-03-31 | 855 | 877 | 832 | 838 | 5,958,500 | 838 |
| 2009-03-30 | 909 | 916 | 840 | 845 | 3,576,000 | 845 |
| 2009-03-27 | 920 | 944 | 909 | 918 | 3,023,000 | 918 |
| 2009-03-26 | 878 | 913 | 875 | 910 | 5,665,500 | 910 |
| 2009-03-25 | 898 | 911 | 865 | 878 | 5,654,500 | 878 |
| 2009-03-24 | 950 | 954 | 907 | 938 | 4,894,000 | 938 |
| 2009-03-23 | 856 | 926 | 846 | 924 | 5,772,000 | 924 |
| 2009-03-19 | 900 | 920 | 874 | 882 | 4,876,000 | 882 |
| 2009-03-18 | 950 | 956 | 906 | 912 | 6,356,000 | 912 |
| 2009-03-17 | 900 | 933 | 885 | 924 | 5,757,500 | 924 |
| 2009-03-16 | 865 | 893 | 861 | 890 | 4,308,000 | 890 |
| 2009-03-13 | 812 | 844 | 801 | 841 | 7,304,000 | 841 |
| 2009-03-12 | 793 | 801 | 784 | 789 | 4,247,000 | 789 |
| 2009-03-11 | 765 | 808 | 756 | 803 | 5,582,000 | 803 |
| 2009-03-10 | 733 | 749 | 721 | 735 | 3,482,000 | 735 |
| 2009-03-09 | 736 | 749 | 717 | 740 | 4,734,500 | 740 |
| 2009-03-06 | 763 | 763 | 724 | 730 | 5,608,500 | 730 |
| 2009-03-05 | 790 | 817 | 786 | 790 | 6,372,500 | 790 |
| 2009-03-04 | 721 | 770 | 716 | 765 | 3,368,000 | 765 |
| 2009-03-03 | 712 | 739 | 695 | 736 | 4,376,500 | 736 |
| 2009-03-02 | 731 | 756 | 726 | 736 | 3,292,000 | 736 |
| 2009-02-27 | 760 | 779 | 751 | 761 | 3,845,000 | 761 |
| 2009-02-26 | 800 | 815 | 765 | 771 | 4,471,000 | 771 |
| 2009-02-25 | 776 | 804 | 758 | 799 | 4,795,000 | 799 |
| 2009-02-24 | 743 | 756 | 720 | 755 | 4,834,500 | 755 |
| 2009-02-23 | 742 | 762 | 734 | 757 | 4,437,500 | 757 |
| 2009-02-20 | 785 | 794 | 758 | 767 | 4,346,500 | 767 |
| 2009-02-19 | 770 | 786 | 755 | 778 | 4,224,500 | 778 |
| 2009-02-18 | 741 | 771 | 734 | 770 | 4,545,000 | 770 |
| 2009-02-17 | 764 | 764 | 746 | 755 | 3,350,000 | 755 |
| 2009-02-16 | 767 | 787 | 755 | 780 | 4,317,500 | 780 |
| 2009-02-13 | 754 | 766 | 725 | 747 | 4,193,000 | 747 |
| 2009-02-12 | 733 | 763 | 721 | 734 | 5,232,500 | 734 |
| 2009-02-10 | 793 | 801 | 737 | 747 | 6,680,500 | 747 |
| 2009-02-09 | 814 | 863 | 792 | 792 | 8,127,500 | 792 |
| 2009-02-06 | 785 | 788 | 766 | 783 | 4,577,000 | 783 |
| 2009-02-05 | 740 | 782 | 735 | 745 | 5,288,500 | 745 |
| 2009-02-04 | 732 | 776 | 732 | 762 | 6,135,000 | 762 |
| 2009-02-03 | 702 | 783 | 699 | 727 | 6,884,000 | 727 |
| 2009-02-02 | 702 | 716 | 676 | 711 | 6,381,500 | 711 |
| 2009-01-30 | 700 | 732 | 685 | 712 | 11,144,500 | 712 |
| 2009-01-29 | 625 | 647 | 623 | 640 | 2,834,000 | 640 |
| 2009-01-28 | 603 | 627 | 588 | 615 | 2,918,000 | 615 |
| 2009-01-27 | 589 | 626 | 585 | 618 | 3,360,000 | 618 |
| 2009-01-26 | 583 | 583 | 562 | 569 | 3,125,500 | 569 |
| 2009-01-23 | 605 | 605 | 582 | 585 | 2,852,000 | 585 |
| 2009-01-22 | 636 | 637 | 592 | 616 | 4,298,500 | 616 |
| 2009-01-21 | 620 | 638 | 620 | 624 | 3,130,000 | 624 |
| 2009-01-20 | 637 | 652 | 626 | 650 | 4,177,000 | 650 |
| 2009-01-19 | 682 | 687 | 648 | 657 | 3,248,000 | 657 |
| 2009-01-16 | 658 | 683 | 658 | 678 | 4,606,500 | 678 |
| 2009-01-15 | 635 | 659 | 626 | 650 | 5,560,000 | 650 |
| 2009-01-14 | 656 | 691 | 641 | 685 | 3,082,500 | 685 |
| 2009-01-13 | 667 | 676 | 657 | 659 | 3,239,000 | 659 |
| 2009-01-09 | 754 | 760 | 711 | 723 | 2,940,000 | 723 |
| 2009-01-08 | 754 | 761 | 738 | 746 | 4,077,500 | 746 |
| 2009-01-07 | 747 | 802 | 747 | 794 | 4,832,000 | 794 |
| 2009-01-06 | 763 | 770 | 745 | 764 | 3,359,500 | 764 |
| 2009-01-05 | 732 | 765 | 727 | 743 | 2,531,500 | 743 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
