4902 コニカミノルタ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	860	863	842	844	2,164,500	844
2010-12-29	844	860	843	860	1,829,000	860
2010-12-28	850	853	847	849	1,277,500	849
2010-12-27	852	856	846	850	1,754,500	850
2010-12-24	845	849	835	848	2,740,000	848
2010-12-22	859	866	854	856	2,295,000	856
2010-12-21	836	862	835	860	2,789,000	860
2010-12-20	850	850	830	835	4,699,000	835
2010-12-17	872	873	852	853	3,638,500	853
2010-12-16	867	878	860	866	4,941,000	866
2010-12-15	881	885	868	872	2,524,000	872
2010-12-14	880	892	876	890	1,903,500	890
2010-12-13	874	887	864	886	2,776,500	886
2010-12-10	882	882	862	866	7,578,000	866
2010-12-09	899	904	875	881	4,907,000	881
2010-12-08	889	891	881	890	2,751,000	890
2010-12-07	880	883	877	880	1,878,000	880
2010-12-06	892	893	883	888	1,629,500	888
2010-12-03	885	892	876	882	2,788,000	882
2010-12-02	880	890	879	883	2,882,500	883
2010-12-01	864	866	858	865	2,966,000	865
2010-11-30	883	885	861	862	4,906,000	862
2010-11-29	897	903	887	894	1,733,000	894
2010-11-26	900	902	886	888	1,800,000	888
2010-11-25	898	901	886	892	3,094,000	892
2010-11-24	882	904	876	897	2,914,500	897
2010-11-22	916	921	906	911	2,340,000	911
2010-11-19	915	924	893	899	5,358,500	899
2010-11-18	875	899	868	899	5,256,000	899
2010-11-17	881	890	877	886	3,137,000	886
2010-11-16	900	903	891	896	5,281,000	896
2010-11-15	882	896	880	894	2,363,500	894
2010-11-12	886	899	879	880	3,066,000	880
2010-11-11	895	895	879	885	2,565,000	885
2010-11-10	852	878	851	878	3,763,500	878
2010-11-09	847	853	840	844	2,930,500	844
2010-11-08	860	865	852	857	2,146,500	857
2010-11-05	839	860	839	847	4,821,500	847
2010-11-04	803	819	803	816	4,054,000	816
2010-11-02	805	805	787	793	4,441,500	793
2010-11-01	791	810	788	807	5,115,000	807
2010-10-29	829	829	770	780	9,069,500	780
2010-10-28	823	841	818	833	6,583,500	833
2010-10-27	824	836	822	828	4,414,500	828
2010-10-26	833	845	820	833	4,131,500	833
2010-10-25	852	854	834	837	4,276,000	837
2010-10-22	853	859	843	856	3,452,500	856
2010-10-21	851	854	836	845	3,705,500	845
2010-10-20	867	867	846	856	3,993,000	856
2010-10-19	884	891	872	882	3,081,500	882
2010-10-18	866	886	864	872	2,937,000	872
2010-10-15	869	869	848	857	3,747,500	857
2010-10-14	863	876	859	868	3,543,000	868
2010-10-13	860	876	847	848	3,950,500	848
2010-10-12	880	883	839	844	3,883,500	844
2010-10-08	849	865	838	855	5,705,500	855
2010-10-07	857	867	854	859	3,062,500	859
2010-10-06	868	877	860	870	4,081,500	870
2010-10-05	830	865	828	861	6,154,000	861
2010-10-04	808	859	804	830	6,381,500	830
2010-10-01	815	823	806	816	3,389,000	816
2010-09-30	823	843	811	814	5,581,000	814
2010-09-29	819	825	809	816	4,262,500	816
2010-09-28	804	819	801	810	2,627,000	810
2010-09-27	808	818	808	815	3,872,500	815
2010-09-24	801	812	788	793	7,855,500	793
2010-09-22	843	853	831	831	4,542,000	831
2010-09-21	876	880	844	851	5,265,000	851
2010-09-17	878	883	868	872	2,139,500	872
2010-09-16	875	878	861	869	3,413,500	869
2010-09-15	813	862	802	856	4,718,000	856
2010-09-14	840	842	819	823	2,739,000	823
2010-09-13	837	840	825	836	2,640,500	836
2010-09-10	811	835	808	822	4,796,500	822
2010-09-09	809	811	798	806	2,276,500	806
2010-09-08	803	805	792	797	3,160,500	797
2010-09-07	819	840	813	818	4,730,000	818
2010-09-06	825	841	820	837	6,910,500	837
2010-09-03	786	804	785	797	6,327,500	797
2010-09-02	769	778	762	776	4,065,000	776
2010-09-01	735	743	729	743	3,365,000	743
2010-08-31	751	751	731	734	3,426,500	734
2010-08-30	768	783	763	767	2,866,500	767
2010-08-27	719	759	719	755	4,172,500	755
2010-08-26	728	737	724	734	3,625,000	734
2010-08-25	724	740	722	725	4,193,500	725
2010-08-24	746	747	733	735	3,056,000	735
2010-08-23	747	748	735	744	3,796,000	744
2010-08-20	771	773	749	750	5,839,000	750
2010-08-19	787	788	770	778	7,348,000	778
2010-08-18	792	808	791	796	2,937,000	796
2010-08-17	773	791	768	788	2,956,000	788
2010-08-16	775	784	763	781	3,037,000	781
2010-08-13	781	799	771	785	4,522,000	785
2010-08-12	778	792	777	792	3,229,500	792
2010-08-11	824	825	794	800	3,582,000	800
2010-08-10	840	847	827	831	2,060,500	831
2010-08-09	837	843	828	839	3,026,000	839
2010-08-06	833	855	826	847	2,610,000	847
2010-08-05	851	854	835	848	3,268,000	848
2010-08-04	845	848	824	826	4,693,500	826
2010-08-03	874	880	847	860	5,067,500	860
2010-08-02	859	861	832	859	9,361,500	859
2010-07-30	922	923	894	910	3,685,000	910
2010-07-29	930	938	927	932	1,829,500	932
2010-07-28	928	951	924	946	4,304,000	946
2010-07-27	916	916	900	901	1,640,000	901
2010-07-26	910	920	907	914	1,895,000	914
2010-07-23	902	904	890	895	2,307,000	895
2010-07-22	874	880	865	872	2,067,500	872
2010-07-21	897	899	876	884	2,080,000	884
2010-07-20	888	904	880	889	2,987,500	889
2010-07-16	923	925	885	893	4,344,500	893
2010-07-15	937	949	933	940	2,902,500	940
2010-07-14	951	957	947	951	2,509,000	951
2010-07-13	921	926	910	922	2,566,000	922
2010-07-12	901	924	895	911	3,024,500	911
2010-07-09	903	915	886	905	4,005,000	905
2010-07-08	895	898	883	893	2,667,500	893
2010-07-07	867	870	855	867	2,662,000	867
2010-07-06	841	865	827	865	2,222,500	865
2010-07-05	847	856	842	851	1,489,500	851
2010-07-02	850	861	842	847	2,411,000	847
2010-07-01	864	867	846	849	3,723,500	849
2010-06-30	874	874	852	863	3,965,000	863
2010-06-29	920	920	883	889	4,733,000	889
2010-06-28	946	948	923	926	3,903,500	926
2010-06-25	922	937	920	931	4,542,500	931
2010-06-24	923	952	920	937	4,320,500	937
2010-06-23	941	941	923	924	5,119,500	924
2010-06-22	925	943	925	933	5,828,000	933
2010-06-21	929	931	921	931	5,459,500	931
2010-06-18	932	934	911	914	4,382,500	914
2010-06-17	938	945	929	929	4,687,000	929
2010-06-16	974	976	949	956	5,100,000	956
2010-06-15	960	963	950	959	1,856,500	959
2010-06-14	964	978	958	967	2,969,500	967
2010-06-11	961	963	945	952	8,358,000	952
2010-06-10	958	960	936	947	2,636,500	947
2010-06-09	970	970	934	943	3,735,500	943
2010-06-08	973	998	969	985	3,257,000	985
2010-06-07	973	981	970	972	3,679,500	972
2010-06-04	1,017	1,028	1,009	1,015	2,794,000	1,015
2010-06-03	1,010	1,043	1,009	1,033	4,079,000	1,033
2010-06-02	993	1,017	984	995	3,860,500	995
2010-06-01	1,014	1,015	986	993	3,194,000	993
2010-05-31	1,018	1,032	1,007	1,023	3,257,500	1,023
2010-05-28	1,013	1,038	996	1,005	6,566,500	1,005
2010-05-27	975	1,000	961	998	4,494,000	998
2010-05-26	971	983	948	974	4,194,500	974
2010-05-25	987	988	960	965	3,356,000	965
2010-05-24	992	1,007	971	1,003	5,053,500	1,003
2010-05-21	988	1,029	975	1,018	7,157,500	1,018
2010-05-20	1,010	1,028	1,002	1,008	4,910,000	1,008
2010-05-19	992	1,008	980	1,005	3,774,000	1,005
2010-05-18	1,011	1,030	1,004	1,017	3,492,000	1,017
2010-05-17	1,034	1,046	999	1,017	5,741,500	1,017
2010-05-14	1,056	1,082	1,039	1,070	6,232,500	1,070
2010-05-13	1,121	1,125	1,099	1,113	3,559,000	1,113
2010-05-12	1,118	1,128	1,075	1,091	3,622,000	1,091
2010-05-11	1,130	1,143	1,097	1,104	3,618,000	1,104
2010-05-10	1,111	1,136	1,106	1,131	2,814,000	1,131
2010-05-07	1,144	1,150	1,112	1,123	4,953,000	1,123
2010-05-06	1,194	1,204	1,162	1,183	5,262,000	1,183
2010-04-30	1,231	1,231	1,184	1,189	4,965,000	1,189
2010-04-28	1,225	1,228	1,199	1,201	6,530,500	1,201
2010-04-27	1,228	1,267	1,213	1,255	8,557,000	1,255
2010-04-26	1,160	1,178	1,160	1,168	3,444,500	1,168
2010-04-23	1,126	1,139	1,112	1,117	3,912,000	1,117
2010-04-22	1,093	1,131	1,080	1,128	3,934,000	1,128
2010-04-21	1,108	1,118	1,099	1,113	2,421,500	1,113
2010-04-20	1,085	1,105	1,079	1,086	2,283,500	1,086
2010-04-19	1,101	1,101	1,080	1,085	2,744,000	1,085
2010-04-16	1,128	1,150	1,117	1,123	2,830,000	1,123
2010-04-15	1,159	1,160	1,124	1,127	3,781,500	1,127
2010-04-14	1,135	1,149	1,115	1,139	3,141,000	1,139
2010-04-13	1,106	1,107	1,089	1,107	2,169,500	1,107
2010-04-12	1,108	1,125	1,106	1,109	1,851,000	1,109
2010-04-09	1,100	1,112	1,091	1,106	4,224,000	1,106
2010-04-08	1,104	1,118	1,102	1,106	3,379,500	1,106
2010-04-07	1,140	1,140	1,122	1,134	2,360,000	1,134
2010-04-06	1,133	1,141	1,117	1,124	2,594,000	1,124
2010-04-05	1,110	1,142	1,108	1,138	2,327,500	1,138
2010-04-02	1,123	1,123	1,100	1,104	2,146,500	1,104
2010-04-01	1,120	1,125	1,071	1,107	4,180,000	1,107
2010-03-31	1,102	1,110	1,087	1,091	3,226,500	1,091
2010-03-30	1,119	1,122	1,086	1,096	5,861,000	1,096
2010-03-29	1,065	1,071	1,050	1,059	2,558,500	1,059
2010-03-26	1,049	1,059	1,039	1,055	2,477,500	1,055
2010-03-25	1,053	1,062	1,034	1,048	1,897,000	1,048
2010-03-24	1,038	1,051	1,033	1,049	3,107,500	1,049
2010-03-23	1,056	1,058	1,035	1,048	2,375,000	1,048
2010-03-19	1,061	1,071	1,046	1,056	3,290,000	1,056
2010-03-18	1,044	1,054	1,028	1,031	1,780,000	1,031
2010-03-17	1,040	1,048	1,034	1,043	3,100,500	1,043
2010-03-16	1,020	1,037	1,017	1,030	2,901,000	1,030
2010-03-15	1,029	1,029	1,006	1,017	3,266,000	1,017
2010-03-12	1,006	1,014	985	990	6,200,000	990
2010-03-11	989	993	972	991	2,339,000	991
2010-03-10	980	986	965	975	2,606,000	975
2010-03-09	969	988	965	985	1,758,000	985
2010-03-08	970	984	967	979	3,996,000	979
2010-03-05	927	957	924	955	3,083,500	955
2010-03-04	933	933	914	917	3,326,000	917
2010-03-03	942	948	926	932	3,394,000	932
2010-03-02	928	936	915	929	1,730,000	929
2010-03-01	934	940	918	927	1,862,500	927
2010-02-26	912	927	905	919	2,902,000	919
2010-02-25	920	934	905	912	2,348,000	912
2010-02-24	940	944	914	922	3,146,500	922
2010-02-23	950	956	937	943	1,855,000	943
2010-02-22	960	971	952	955	2,585,000	955
2010-02-19	954	960	927	930	1,536,500	930
2010-02-18	959	964	945	951	1,400,000	951
2010-02-17	937	951	936	948	1,376,500	948
2010-02-16	913	928	913	925	1,120,000	925
2010-02-15	933	939	914	915	1,507,500	915
2010-02-12	938	942	921	933	2,828,500	933
2010-02-10	931	937	922	922	1,678,000	922
2010-02-09	908	923	906	919	3,643,500	919
2010-02-08	940	940	922	927	2,897,500	927
2010-02-05	930	954	923	946	3,950,000	946
2010-02-04	973	977	946	961	4,360,500	961
2010-02-03	961	987	961	977	3,170,500	977
2010-02-02	975	979	964	971	3,794,500	971
2010-02-01	939	969	926	954	9,249,500	954
2010-01-29	906	933	893	924	4,352,000	924
2010-01-28	918	938	909	911	4,545,000	911
2010-01-27	933	937	902	905	4,842,000	905
2010-01-26	940	963	924	924	4,791,500	924
2010-01-25	944	962	940	955	2,444,000	955
2010-01-22	945	967	942	959	7,013,000	959
2010-01-21	946	975	924	972	4,315,000	972
2010-01-20	961	976	936	945	3,304,500	945
2010-01-19	975	986	964	970	1,781,500	970
2010-01-18	970	988	968	986	3,131,500	986
2010-01-15	995	1,017	995	1,000	3,444,500	1,000
2010-01-14	1,013	1,017	993	1,012	1,929,500	1,012
2010-01-13	1,015	1,032	997	1,001	3,229,500	1,001
2010-01-12	987	1,015	982	1,007	4,129,500	1,007
2010-01-08	961	979	954	972	4,070,500	972
2010-01-07	949	960	942	950	2,299,500	950
2010-01-06	963	968	937	944	3,698,000	944
2010-01-05	977	980	939	945	3,346,500	945
2010-01-04	965	976	952	959	1,214,500	959

分割・併合履歴： [1985-10-16]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31