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
2011-12-30	579	580	573	574	1,535,500	574
2011-12-29	572	574	563	572	1,251,500	572
2011-12-28	577	582	571	573	1,520,500	573
2011-12-27	585	585	580	582	1,190,500	582
2011-12-26	585	589	581	584	1,285,500	584
2011-12-22	578	581	573	575	1,586,000	575
2011-12-21	578	586	573	578	2,210,000	578
2011-12-20	561	573	561	570	1,629,500	570
2011-12-19	572	575	563	569	2,060,000	569
2011-12-16	579	583	572	579	3,259,000	579
2011-12-15	593	593	576	578	3,132,500	578
2011-12-14	585	598	583	597	3,041,500	597
2011-12-13	584	599	580	595	2,983,500	595
2011-12-12	591	602	590	596	2,601,500	596
2011-12-09	578	582	572	578	6,740,500	578
2011-12-08	595	602	588	593	2,614,500	593
2011-12-07	579	600	577	600	6,140,000	600
2011-12-06	581	591	575	576	3,109,500	576
2011-12-05	594	594	582	584	2,401,500	584
2011-12-02	591	596	582	591	2,289,000	591
2011-12-01	590	594	585	588	4,429,500	588
2011-11-30	573	573	561	570	4,332,500	570
2011-11-29	575	583	573	579	3,980,000	579
2011-11-28	567	572	560	566	4,134,500	566
2011-11-25	556	563	551	559	3,100,000	559
2011-11-24	566	571	558	564	2,557,000	564
2011-11-22	562	578	562	574	3,834,000	574
2011-11-21	568	574	564	570	2,070,500	570
2011-11-18	566	574	564	567	3,716,000	567
2011-11-17	564	570	558	570	4,472,500	570
2011-11-16	583	599	569	571	6,441,000	571
2011-11-15	577	591	575	581	2,588,500	581
2011-11-14	577	587	570	577	3,528,000	577
2011-11-11	565	577	562	569	4,250,500	569
2011-11-10	569	571	558	563	4,783,000	563
2011-11-09	581	585	577	584	2,664,000	584
2011-11-08	585	586	567	571	2,907,000	571
2011-11-07	587	589	580	583	3,008,000	583
2011-11-04	584	595	578	592	3,851,500	592
2011-11-02	570	585	566	577	4,285,000	577
2011-11-01	574	586	573	576	3,245,000	576
2011-10-31	587	598	580	580	5,135,000	580
2011-10-28	576	579	555	557	3,647,500	557
2011-10-27	550	561	539	561	2,886,000	561
2011-10-26	538	553	536	548	1,761,500	548
2011-10-25	547	554	545	545	1,845,000	545
2011-10-24	548	553	545	550	1,639,000	550
2011-10-21	537	545	536	541	2,266,000	541
2011-10-20	531	536	527	534	2,910,500	534
2011-10-19	548	552	538	540	2,191,000	540
2011-10-18	534	546	529	543	4,250,000	543
2011-10-17	561	567	553	564	3,129,500	564
2011-10-14	549	549	534	543	2,666,500	543
2011-10-13	544	560	544	556	2,191,000	556
2011-10-12	538	545	533	540	2,149,000	540
2011-10-11	523	541	520	540	3,671,000	540
2011-10-07	510	517	507	509	2,016,500	509
2011-10-06	493	511	491	505	3,003,500	505
2011-10-05	502	504	484	486	4,418,500	486
2011-10-04	492	495	485	494	3,580,500	494
2011-10-03	515	515	498	502	4,952,000	502
2011-09-30	533	545	528	535	2,751,000	535
2011-09-29	520	533	515	532	3,098,500	532
2011-09-28	522	530	518	526	3,670,000	526
2011-09-27	508	520	508	520	2,506,000	520
2011-09-26	514	515	497	497	5,251,000	497
2011-09-22	517	517	505	510	3,170,000	510
2011-09-21	523	527	516	521	2,044,500	521
2011-09-20	535	535	516	519	3,625,000	519
2011-09-16	523	544	523	543	3,738,000	543
2011-09-15	505	516	503	513	4,086,500	513
2011-09-14	505	509	494	497	3,401,000	497
2011-09-13	498	507	494	506	2,731,000	506
2011-09-12	495	502	494	496	3,459,000	496
2011-09-09	520	523	510	510	4,796,000	510
2011-09-08	522	524	513	519	3,449,000	519
2011-09-07	499	512	497	510	4,138,500	510
2011-09-06	509	509	496	496	4,049,500	496
2011-09-05	515	518	504	508	3,172,000	508
2011-09-02	523	532	522	524	3,203,000	524
2011-09-01	524	531	521	527	3,156,000	527
2011-08-31	522	525	519	522	2,713,500	522
2011-08-30	525	530	522	524	3,289,500	524
2011-08-29	512	522	503	515	3,567,000	515
2011-08-26	500	512	500	510	4,449,000	510
2011-08-25	495	509	494	500	6,276,000	500
2011-08-24	521	522	495	496	7,187,000	496
2011-08-23	514	518	507	515	4,397,500	515
2011-08-22	509	520	508	509	5,264,000	509
2011-08-19	510	514	504	506	5,942,500	506
2011-08-18	532	532	516	520	4,034,000	520
2011-08-17	535	545	534	537	5,994,500	537
2011-08-16	527	530	522	527	4,568,500	527
2011-08-15	534	534	522	526	4,688,000	526
2011-08-12	537	540	520	524	5,658,500	524
2011-08-11	539	540	528	536	5,116,500	536
2011-08-10	565	568	554	555	3,343,500	555
2011-08-09	542	551	528	550	7,704,000	550
2011-08-08	565	565	547	555	6,225,500	555
2011-08-05	575	578	568	572	5,170,500	572
2011-08-04	598	610	593	599	4,738,500	599
2011-08-03	612	612	599	602	4,573,000	602
2011-08-02	619	620	610	618	5,304,000	618
2011-08-01	638	638	622	626	5,011,000	626
2011-07-29	635	636	613	626	8,661,000	626
2011-07-28	652	654	647	653	2,271,500	653
2011-07-27	662	663	657	658	1,718,500	658
2011-07-26	665	667	658	664	2,154,500	664
2011-07-25	671	672	663	666	1,086,500	666
2011-07-22	665	675	664	672	2,200,000	672
2011-07-21	660	662	657	659	1,552,000	659
2011-07-20	663	665	659	661	1,506,000	661
2011-07-19	659	660	652	657	1,957,000	657
2011-07-15	662	671	662	664	2,073,000	664
2011-07-14	665	669	661	664	2,265,000	664
2011-07-13	665	672	664	672	2,419,000	672
2011-07-12	673	675	669	672	2,638,000	672
2011-07-11	685	685	678	680	1,362,000	680
2011-07-08	689	694	687	688	3,177,500	688
2011-07-07	677	685	676	679	1,948,500	679
2011-07-06	677	678	669	678	2,855,500	678
2011-07-05	676	682	676	679	1,995,500	679
2011-07-04	679	681	677	679	1,628,000	679
2011-07-01	678	678	672	673	1,611,000	673
2011-06-30	670	675	668	669	2,476,000	669
2011-06-29	663	669	659	669	2,699,000	669
2011-06-28	654	663	651	658	2,363,000	658
2011-06-27	662	662	653	654	1,919,000	654
2011-06-24	651	660	650	659	2,029,500	659
2011-06-23	658	662	649	650	2,648,000	650
2011-06-22	656	663	652	661	3,049,000	661
2011-06-21	650	651	643	650	2,471,000	650
2011-06-20	654	655	649	650	1,769,000	650
2011-06-17	646	656	646	650	3,867,500	650
2011-06-16	650	653	646	647	1,940,500	647
2011-06-15	656	656	648	653	1,973,500	653
2011-06-14	646	658	646	658	2,350,500	658
2011-06-13	649	650	646	648	1,219,500	648
2011-06-10	658	660	651	652	4,917,500	652
2011-06-09	645	649	643	648	2,438,000	648
2011-06-08	645	652	644	649	2,207,000	649
2011-06-07	647	650	644	650	2,798,000	650
2011-06-06	652	654	643	647	3,238,000	647
2011-06-03	664	664	654	655	2,391,000	655
2011-06-02	672	672	661	663	4,561,500	663
2011-06-01	685	685	676	678	2,640,000	678
2011-05-31	673	685	669	683	2,775,500	683
2011-05-30	675	678	662	676	2,907,500	676
2011-05-27	677	680	670	675	3,599,500	675
2011-05-26	687	687	676	678	4,996,000	678
2011-05-25	683	688	679	683	3,025,000	683
2011-05-24	679	692	678	687	3,208,000	687
2011-05-23	691	691	675	680	2,934,000	680
2011-05-20	691	699	689	689	2,591,500	689
2011-05-19	693	701	690	691	2,505,000	691
2011-05-18	692	698	688	693	2,725,500	693
2011-05-17	680	692	678	689	3,744,500	689
2011-05-16	688	692	680	686	3,965,000	686
2011-05-13	720	720	693	694	8,149,000	694
2011-05-12	682	689	680	680	2,519,500	680
2011-05-11	689	693	684	684	2,713,000	684
2011-05-10	679	689	676	681	2,350,000	681
2011-05-09	687	690	677	681	3,308,500	681
2011-05-06	702	702	680	686	7,186,000	686
2011-05-02	712	720	710	710	3,953,500	710
2011-04-28	696	716	695	711	5,913,500	711
2011-04-27	688	700	687	691	3,765,000	691
2011-04-26	686	686	677	681	2,174,000	681
2011-04-25	689	694	682	685	1,946,000	685
2011-04-22	692	695	686	687	2,176,500	687
2011-04-21	682	695	682	689	2,643,500	689
2011-04-20	671	681	667	677	3,674,000	677
2011-04-19	675	681	666	670	2,658,000	670
2011-04-18	686	690	682	683	2,432,000	683
2011-04-15	686	691	680	687	2,072,000	687
2011-04-14	686	693	680	692	3,405,000	692
2011-04-13	686	693	681	692	2,984,000	692
2011-04-12	696	697	686	693	4,057,000	693
2011-04-11	697	705	693	701	2,696,500	701
2011-04-08	690	702	685	696	4,826,500	696
2011-04-07	700	705	686	689	5,420,500	689
2011-04-06	722	722	690	695	5,689,500	695
2011-04-05	717	722	698	708	5,595,500	708
2011-04-04	714	725	713	716	4,078,500	716
2011-04-01	704	721	703	706	6,085,000	706
2011-03-31	696	702	689	697	3,615,000	697
2011-03-30	666	693	664	686	6,454,000	686
2011-03-29	651	670	650	660	7,478,500	660
2011-03-28	668	668	645	650	4,865,000	650
2011-03-25	665	665	651	658	3,090,000	658
2011-03-24	653	661	649	657	3,789,500	657
2011-03-23	660	666	650	658	6,240,500	658
2011-03-22	647	664	645	663	7,945,500	663
2011-03-18	600	627	600	619	6,539,500	619
2011-03-17	590	606	580	587	13,105,500	587
2011-03-16	607	634	597	608	10,625,500	608
2011-03-15	670	671	584	597	8,237,500	597
2011-03-14	681	699	674	684	6,535,000	684
2011-03-11	740	746	735	737	7,398,500	737
2011-03-10	756	757	746	752	2,707,000	752
2011-03-09	754	768	750	760	3,539,500	760
2011-03-08	766	773	750	753	4,176,500	753
2011-03-07	764	769	756	757	6,421,500	757
2011-03-04	755	777	753	768	13,344,500	768
2011-03-03	738	743	735	737	2,533,500	737
2011-03-02	744	748	734	735	6,168,000	735
2011-03-01	753	761	751	759	3,618,000	759
2011-02-28	745	754	734	750	7,460,500	750
2011-02-25	740	764	739	757	5,942,500	757
2011-02-24	751	751	737	738	4,668,000	738
2011-02-23	757	757	748	751	4,641,500	751
2011-02-22	766	767	753	759	4,084,000	759
2011-02-21	776	779	765	769	5,918,000	769
2011-02-18	785	787	775	779	5,362,500	779
2011-02-17	783	796	781	790	6,347,000	790
2011-02-16	758	783	757	777	6,066,000	777
2011-02-15	769	770	752	759	6,426,000	759
2011-02-14	777	780	768	771	4,526,000	771
2011-02-10	774	780	773	780	1,733,500	780
2011-02-09	785	786	775	778	2,917,000	778
2011-02-08	780	784	779	780	2,388,500	780
2011-02-07	782	783	777	779	2,957,500	779
2011-02-04	784	785	772	774	6,806,500	774
2011-02-03	797	800	769	776	7,443,000	776
2011-02-02	802	810	798	802	4,610,000	802
2011-02-01	790	804	784	798	6,768,500	798
2011-01-31	807	807	783	792	11,356,500	792
2011-01-28	862	874	857	859	3,248,000	859
2011-01-27	870	871	862	867	2,511,500	867
2011-01-26	860	866	852	862	2,485,500	862
2011-01-25	842	858	839	856	2,864,500	856
2011-01-24	839	844	836	841	2,013,500	841
2011-01-21	849	854	837	837	4,651,500	837
2011-01-20	843	845	831	838	3,890,000	838
2011-01-19	842	845	835	845	3,712,000	845
2011-01-18	838	845	834	835	2,619,000	835
2011-01-17	853	854	833	836	2,504,000	836
2011-01-14	857	868	845	850	4,656,000	850
2011-01-13	867	875	863	872	3,017,000	872
2011-01-12	871	872	853	855	4,075,000	855
2011-01-11	856	872	855	870	3,525,000	870
2011-01-07	855	872	853	870	3,106,000	870
2011-01-06	853	863	852	862	3,396,000	862
2011-01-05	852	854	837	838	4,837,000	838
2011-01-04	859	865	854	861	2,587,000	861

分割・併合履歴： [1985-10-16]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31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