4902 コニカミノルタ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305795805735741,535,500574
2011-12-295725745635721,251,500572
2011-12-285775825715731,520,500573
2011-12-275855855805821,190,500582
2011-12-265855895815841,285,500584
2011-12-225785815735751,586,000575
2011-12-215785865735782,210,000578
2011-12-205615735615701,629,500570
2011-12-195725755635692,060,000569
2011-12-165795835725793,259,000579
2011-12-155935935765783,132,500578
2011-12-145855985835973,041,500597
2011-12-135845995805952,983,500595
2011-12-125916025905962,601,500596
2011-12-095785825725786,740,500578
2011-12-085956025885932,614,500593
2011-12-075796005776006,140,000600
2011-12-065815915755763,109,500576
2011-12-055945945825842,401,500584
2011-12-025915965825912,289,000591
2011-12-015905945855884,429,500588
2011-11-305735735615704,332,500570
2011-11-295755835735793,980,000579
2011-11-285675725605664,134,500566
2011-11-255565635515593,100,000559
2011-11-245665715585642,557,000564
2011-11-225625785625743,834,000574
2011-11-215685745645702,070,500570
2011-11-185665745645673,716,000567
2011-11-175645705585704,472,500570
2011-11-165835995695716,441,000571
2011-11-155775915755812,588,500581
2011-11-145775875705773,528,000577
2011-11-115655775625694,250,500569
2011-11-105695715585634,783,000563
2011-11-095815855775842,664,000584
2011-11-085855865675712,907,000571
2011-11-075875895805833,008,000583
2011-11-045845955785923,851,500592
2011-11-025705855665774,285,000577
2011-11-015745865735763,245,000576
2011-10-315875985805805,135,000580
2011-10-285765795555573,647,500557
2011-10-275505615395612,886,000561
2011-10-265385535365481,761,500548
2011-10-255475545455451,845,000545
2011-10-245485535455501,639,000550
2011-10-215375455365412,266,000541
2011-10-205315365275342,910,500534
2011-10-195485525385402,191,000540
2011-10-185345465295434,250,000543
2011-10-175615675535643,129,500564
2011-10-145495495345432,666,500543
2011-10-135445605445562,191,000556
2011-10-125385455335402,149,000540
2011-10-115235415205403,671,000540
2011-10-075105175075092,016,500509
2011-10-064935114915053,003,500505
2011-10-055025044844864,418,500486
2011-10-044924954854943,580,500494
2011-10-035155154985024,952,000502
2011-09-305335455285352,751,000535
2011-09-295205335155323,098,500532
2011-09-285225305185263,670,000526
2011-09-275085205085202,506,000520
2011-09-265145154974975,251,000497
2011-09-225175175055103,170,000510
2011-09-215235275165212,044,500521
2011-09-205355355165193,625,000519
2011-09-165235445235433,738,000543
2011-09-155055165035134,086,500513
2011-09-145055094944973,401,000497
2011-09-134985074945062,731,000506
2011-09-124955024944963,459,000496
2011-09-095205235105104,796,000510
2011-09-085225245135193,449,000519
2011-09-074995124975104,138,500510
2011-09-065095094964964,049,500496
2011-09-055155185045083,172,000508
2011-09-025235325225243,203,000524
2011-09-015245315215273,156,000527
2011-08-315225255195222,713,500522
2011-08-305255305225243,289,500524
2011-08-295125225035153,567,000515
2011-08-265005125005104,449,000510
2011-08-254955094945006,276,000500
2011-08-245215224954967,187,000496
2011-08-235145185075154,397,500515
2011-08-225095205085095,264,000509
2011-08-195105145045065,942,500506
2011-08-185325325165204,034,000520
2011-08-175355455345375,994,500537
2011-08-165275305225274,568,500527
2011-08-155345345225264,688,000526
2011-08-125375405205245,658,500524
2011-08-115395405285365,116,500536
2011-08-105655685545553,343,500555
2011-08-095425515285507,704,000550
2011-08-085655655475556,225,500555
2011-08-055755785685725,170,500572
2011-08-045986105935994,738,500599
2011-08-036126125996024,573,000602
2011-08-026196206106185,304,000618
2011-08-016386386226265,011,000626
2011-07-296356366136268,661,000626
2011-07-286526546476532,271,500653
2011-07-276626636576581,718,500658
2011-07-266656676586642,154,500664
2011-07-256716726636661,086,500666
2011-07-226656756646722,200,000672
2011-07-216606626576591,552,000659
2011-07-206636656596611,506,000661
2011-07-196596606526571,957,000657
2011-07-156626716626642,073,000664
2011-07-146656696616642,265,000664
2011-07-136656726646722,419,000672
2011-07-126736756696722,638,000672
2011-07-116856856786801,362,000680
2011-07-086896946876883,177,500688
2011-07-076776856766791,948,500679
2011-07-066776786696782,855,500678
2011-07-056766826766791,995,500679
2011-07-046796816776791,628,000679
2011-07-016786786726731,611,000673
2011-06-306706756686692,476,000669
2011-06-296636696596692,699,000669
2011-06-286546636516582,363,000658
2011-06-276626626536541,919,000654
2011-06-246516606506592,029,500659
2011-06-236586626496502,648,000650
2011-06-226566636526613,049,000661
2011-06-216506516436502,471,000650
2011-06-206546556496501,769,000650
2011-06-176466566466503,867,500650
2011-06-166506536466471,940,500647
2011-06-156566566486531,973,500653
2011-06-146466586466582,350,500658
2011-06-136496506466481,219,500648
2011-06-106586606516524,917,500652
2011-06-096456496436482,438,000648
2011-06-086456526446492,207,000649
2011-06-076476506446502,798,000650
2011-06-066526546436473,238,000647
2011-06-036646646546552,391,000655
2011-06-026726726616634,561,500663
2011-06-016856856766782,640,000678
2011-05-316736856696832,775,500683
2011-05-306756786626762,907,500676
2011-05-276776806706753,599,500675
2011-05-266876876766784,996,000678
2011-05-256836886796833,025,000683
2011-05-246796926786873,208,000687
2011-05-236916916756802,934,000680
2011-05-206916996896892,591,500689
2011-05-196937016906912,505,000691
2011-05-186926986886932,725,500693
2011-05-176806926786893,744,500689
2011-05-166886926806863,965,000686
2011-05-137207206936948,149,000694
2011-05-126826896806802,519,500680
2011-05-116896936846842,713,000684
2011-05-106796896766812,350,000681
2011-05-096876906776813,308,500681
2011-05-067027026806867,186,000686
2011-05-027127207107103,953,500710
2011-04-286967166957115,913,500711
2011-04-276887006876913,765,000691
2011-04-266866866776812,174,000681
2011-04-256896946826851,946,000685
2011-04-226926956866872,176,500687
2011-04-216826956826892,643,500689
2011-04-206716816676773,674,000677
2011-04-196756816666702,658,000670
2011-04-186866906826832,432,000683
2011-04-156866916806872,072,000687
2011-04-146866936806923,405,000692
2011-04-136866936816922,984,000692
2011-04-126966976866934,057,000693
2011-04-116977056937012,696,500701
2011-04-086907026856964,826,500696
2011-04-077007056866895,420,500689
2011-04-067227226906955,689,500695
2011-04-057177226987085,595,500708
2011-04-047147257137164,078,500716
2011-04-017047217037066,085,000706
2011-03-316967026896973,615,000697
2011-03-306666936646866,454,000686
2011-03-296516706506607,478,500660
2011-03-286686686456504,865,000650
2011-03-256656656516583,090,000658
2011-03-246536616496573,789,500657
2011-03-236606666506586,240,500658
2011-03-226476646456637,945,500663
2011-03-186006276006196,539,500619
2011-03-1759060658058713,105,500587
2011-03-1660763459760810,625,500608
2011-03-156706715845978,237,500597
2011-03-146816996746846,535,000684
2011-03-117407467357377,398,500737
2011-03-107567577467522,707,000752
2011-03-097547687507603,539,500760
2011-03-087667737507534,176,500753
2011-03-077647697567576,421,500757
2011-03-0475577775376813,344,500768
2011-03-037387437357372,533,500737
2011-03-027447487347356,168,000735
2011-03-017537617517593,618,000759
2011-02-287457547347507,460,500750
2011-02-257407647397575,942,500757
2011-02-247517517377384,668,000738
2011-02-237577577487514,641,500751
2011-02-227667677537594,084,000759
2011-02-217767797657695,918,000769
2011-02-187857877757795,362,500779
2011-02-177837967817906,347,000790
2011-02-167587837577776,066,000777
2011-02-157697707527596,426,000759
2011-02-147777807687714,526,000771
2011-02-107747807737801,733,500780
2011-02-097857867757782,917,000778
2011-02-087807847797802,388,500780
2011-02-077827837777792,957,500779
2011-02-047847857727746,806,500774
2011-02-037978007697767,443,000776
2011-02-028028107988024,610,000802
2011-02-017908047847986,768,500798
2011-01-3180780778379211,356,500792
2011-01-288628748578593,248,000859
2011-01-278708718628672,511,500867
2011-01-268608668528622,485,500862
2011-01-258428588398562,864,500856
2011-01-248398448368412,013,500841
2011-01-218498548378374,651,500837
2011-01-208438458318383,890,000838
2011-01-198428458358453,712,000845
2011-01-188388458348352,619,000835
2011-01-178538548338362,504,000836
2011-01-148578688458504,656,000850
2011-01-138678758638723,017,000872
2011-01-128718728538554,075,000855
2011-01-118568728558703,525,000870
2011-01-078558728538703,106,000870
2011-01-068538638528623,396,000862
2011-01-058528548378384,837,000838
2011-01-048598658548612,587,000861

分割・併合履歴 : [1985-10-16]1株→1.05株