4902 コニカミノルタ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	620	626	615	616	4,041,500	616
2012-12-27	630	630	614	617	5,487,500	617
2012-12-26	631	634	624	626	3,890,000	626
2012-12-25	632	639	622	625	1,672,500	625
2012-12-21	643	644	613	622	4,973,000	622
2012-12-20	624	643	622	633	5,609,000	633
2012-12-19	630	636	623	632	5,259,000	632
2012-12-18	613	625	613	617	3,868,000	617
2012-12-17	634	634	619	622	5,157,000	622
2012-12-14	618	627	608	624	7,132,500	624
2012-12-13	620	636	618	626	5,508,000	626
2012-12-12	600	605	597	605	3,611,000	605
2012-12-11	588	593	586	591	2,313,500	591
2012-12-10	606	607	588	591	2,946,000	591
2012-12-07	597	599	592	596	2,720,500	596
2012-12-06	582	601	581	599	4,781,000	599
2012-12-05	568	584	567	579	3,970,500	579
2012-12-04	585	591	576	580	3,886,500	580
2012-12-03	595	595	583	585	3,591,500	585
2012-11-30	588	592	576	588	6,006,000	588
2012-11-29	572	580	569	578	3,673,000	578
2012-11-28	571	573	559	560	4,383,000	560
2012-11-27	588	595	578	581	5,152,500	581
2012-11-26	595	597	583	584	3,896,500	584
2012-11-22	570	579	566	578	4,000,500	578
2012-11-21	563	563	553	558	2,846,000	558
2012-11-20	562	564	549	553	3,987,000	553
2012-11-19	555	568	554	560	3,983,000	560
2012-11-16	550	554	528	545	6,283,000	545
2012-11-15	520	547	518	544	6,750,000	544
2012-11-14	516	518	509	512	2,945,500	512
2012-11-13	512	513	504	511	3,033,000	511
2012-11-12	516	521	509	510	3,638,500	510
2012-11-09	526	526	520	524	2,489,500	524
2012-11-08	535	540	528	530	5,162,500	530
2012-11-07	549	553	543	547	6,053,500	547
2012-11-06	528	541	528	539	3,778,000	539
2012-11-05	535	538	529	533	4,840,500	533
2012-11-02	546	547	533	540	6,059,500	540
2012-11-01	562	562	540	540	9,175,000	540
2012-10-31	542	543	528	530	5,637,000	530
2012-10-30	550	555	536	536	5,981,500	536
2012-10-29	560	567	553	556	3,756,500	556
2012-10-26	584	584	559	560	7,115,000	560
2012-10-25	574	585	572	583	4,010,000	583
2012-10-24	581	589	576	577	5,473,000	577
2012-10-23	604	605	584	591	3,126,500	591
2012-10-22	586	600	582	599	2,780,500	599
2012-10-19	593	599	584	596	3,246,500	596
2012-10-18	586	594	581	591	2,741,500	591
2012-10-17	575	582	570	576	3,021,000	576
2012-10-16	566	568	554	568	3,015,500	568
2012-10-15	556	561	548	557	3,369,500	557
2012-10-12	560	570	559	561	3,488,500	561
2012-10-11	546	555	544	550	2,903,000	550
2012-10-10	561	563	550	554	4,129,000	554
2012-10-09	580	588	569	570	4,086,000	570
2012-10-05	575	581	572	579	3,180,000	579
2012-10-04	590	590	568	574	7,308,500	574
2012-10-03	604	606	593	595	3,188,500	595
2012-10-02	601	607	599	604	3,076,500	604
2012-10-01	594	606	594	596	4,276,500	596
2012-09-28	622	627	598	600	6,439,000	600
2012-09-27	609	621	604	620	3,945,000	620
2012-09-26	621	623	608	611	2,990,500	611
2012-09-25	618	629	614	629	4,161,500	629
2012-09-24	625	631	616	628	3,843,500	628
2012-09-21	624	638	624	634	4,826,500	634
2012-09-20	633	633	613	619	4,358,000	619
2012-09-19	631	639	617	636	3,565,000	636
2012-09-18	617	629	614	619	4,230,500	619
2012-09-14	594	608	591	602	4,282,000	602
2012-09-13	586	592	580	585	2,224,500	585
2012-09-12	570	588	568	585	2,714,500	585
2012-09-11	576	579	565	569	2,769,000	569
2012-09-10	585	589	579	583	2,261,500	583
2012-09-07	585	593	581	588	2,903,500	588
2012-09-06	566	574	561	565	2,933,000	565
2012-09-05	583	585	564	567	2,607,000	567
2012-09-04	581	587	576	583	2,230,000	583
2012-09-03	577	590	568	578	2,993,000	578
2012-08-31	597	599	579	579	5,271,000	579
2012-08-30	613	618	603	609	2,129,500	609
2012-08-29	609	615	604	612	1,681,000	612
2012-08-28	618	620	601	603	2,923,000	603
2012-08-27	621	624	612	614	1,779,500	614
2012-08-24	610	616	604	614	3,187,000	614
2012-08-23	604	616	599	613	3,840,500	613
2012-08-22	605	610	598	603	2,356,000	603
2012-08-21	608	611	604	604	1,526,500	604
2012-08-20	611	612	601	607	1,728,000	607
2012-08-17	597	610	596	608	3,172,500	608
2012-08-16	574	594	573	592	2,231,500	592
2012-08-15	585	587	564	569	3,259,000	569
2012-08-14	584	587	578	582	1,953,500	582
2012-08-13	574	583	572	580	1,515,000	580
2012-08-10	579	588	574	578	3,023,000	578
2012-08-09	572	583	566	580	3,250,000	580
2012-08-08	576	589	569	570	4,208,000	570
2012-08-07	557	569	557	566	2,398,500	566
2012-08-06	563	568	553	557	3,176,500	557
2012-08-03	534	546	530	546	4,858,500	546
2012-08-02	560	569	558	564	3,807,000	564
2012-08-01	558	567	552	563	4,097,500	563
2012-07-31	546	565	538	558	5,562,500	558
2012-07-30	540	562	540	550	9,445,000	550
2012-07-27	520	529	516	520	4,656,000	520
2012-07-26	513	513	491	501	8,853,500	501
2012-07-25	524	524	504	511	6,697,000	511
2012-07-24	538	540	529	534	3,599,000	534
2012-07-23	557	560	525	538	9,935,000	538
2012-07-20	570	572	564	565	4,218,500	565
2012-07-19	566	577	566	572	4,462,500	572
2012-07-18	568	573	560	565	3,830,500	565
2012-07-17	581	581	565	567	3,653,000	567
2012-07-13	588	592	578	580	3,740,500	580
2012-07-12	601	602	585	586	3,127,000	586
2012-07-11	596	598	588	598	2,430,500	598
2012-07-10	610	611	599	601	2,528,500	601
2012-07-09	615	615	605	606	3,228,000	606
2012-07-06	625	627	615	625	4,543,000	625
2012-07-05	637	645	634	640	1,564,500	640
2012-07-04	637	644	633	641	2,094,000	641
2012-07-03	627	642	627	635	2,390,000	635
2012-07-02	637	640	627	628	2,980,000	628
2012-06-29	606	627	601	623	3,670,500	623
2012-06-28	611	612	601	608	2,327,000	608
2012-06-27	604	604	593	601	2,244,000	601
2012-06-26	607	611	596	603	3,734,000	603
2012-06-25	621	622	608	608	2,740,500	608
2012-06-22	619	622	614	617	3,942,000	617
2012-06-21	617	634	616	626	3,234,500	626
2012-06-20	616	618	608	614	2,611,000	614
2012-06-19	612	619	610	612	2,518,000	612
2012-06-18	615	625	612	617	3,569,000	617
2012-06-15	598	602	591	595	3,157,000	595
2012-06-14	588	599	585	594	2,873,500	594
2012-06-13	603	607	590	592	2,921,000	592
2012-06-12	582	594	577	589	2,582,500	589
2012-06-11	587	599	587	592	2,709,500	592
2012-06-08	591	592	569	573	5,551,000	573
2012-06-07	584	592	582	588	3,604,500	588
2012-06-06	559	577	555	574	4,158,500	574
2012-06-05	547	555	547	553	2,426,000	553
2012-06-04	535	546	535	542	4,283,500	542
2012-06-01	559	562	548	552	3,969,500	552
2012-05-31	553	563	546	562	5,056,000	562
2012-05-30	579	579	558	567	5,271,500	567
2012-05-29	578	582	569	582	3,581,000	582
2012-05-28	591	592	579	584	2,186,000	584
2012-05-25	582	589	575	583	3,612,000	583
2012-05-24	580	587	575	584	3,531,500	584
2012-05-23	604	605	584	588	4,885,000	588
2012-05-22	601	607	599	604	2,933,500	604
2012-05-21	600	602	590	594	2,111,500	594
2012-05-18	601	603	593	599	4,425,000	599
2012-05-17	600	616	596	614	3,845,500	614
2012-05-16	610	615	592	596	5,159,500	596
2012-05-15	631	633	609	620	4,200,500	620
2012-05-14	637	643	623	632	3,502,500	632
2012-05-11	632	662	631	634	9,588,000	634
2012-05-10	610	622	608	615	2,966,500	615
2012-05-09	619	621	608	612	2,656,500	612
2012-05-08	623	627	618	623	2,651,500	623
2012-05-07	624	632	616	619	2,947,000	619
2012-05-02	646	653	637	644	2,177,000	644
2012-05-01	649	649	638	642	3,596,000	642
2012-04-27	654	667	648	654	4,690,000	654
2012-04-26	657	662	652	654	2,003,000	654
2012-04-25	650	658	645	648	4,618,500	648
2012-04-24	643	646	635	640	5,710,500	640
2012-04-23	663	670	658	659	2,210,500	659
2012-04-20	653	661	652	660	2,522,500	660
2012-04-19	656	662	650	656	2,014,500	656
2012-04-18	644	661	644	656	3,546,000	656
2012-04-17	635	636	624	630	5,378,500	630
2012-04-16	655	658	637	639	3,407,500	639
2012-04-13	665	676	662	665	5,081,500	665
2012-04-12	648	657	643	655	2,741,000	655
2012-04-11	647	654	639	652	4,475,500	652
2012-04-10	662	673	651	657	3,657,500	657
2012-04-09	665	666	658	659	3,082,000	659
2012-04-06	677	683	671	674	3,177,500	674
2012-04-05	695	701	667	686	7,624,000	686
2012-04-04	718	721	701	704	3,559,000	704
2012-04-03	720	720	712	718	2,064,500	718
2012-04-02	732	734	723	725	2,635,000	725
2012-03-30	725	726	691	723	4,873,500	723
2012-03-29	721	724	717	724	2,983,500	724
2012-03-28	718	734	717	728	5,104,000	728
2012-03-27	720	724	710	715	3,169,000	715
2012-03-26	703	709	697	698	3,197,500	698
2012-03-23	691	707	690	704	3,529,500	704
2012-03-22	702	713	701	709	4,343,000	709
2012-03-21	730	730	714	717	2,847,000	717
2012-03-19	729	741	729	731	1,572,500	731
2012-03-16	722	730	721	726	2,819,500	726
2012-03-15	725	740	725	726	5,637,500	726
2012-03-14	710	719	709	713	3,279,000	713
2012-03-13	706	707	692	693	3,756,000	693
2012-03-12	714	716	701	705	3,331,000	705
2012-03-09	706	712	697	704	6,183,000	704
2012-03-08	697	701	690	697	3,291,000	697
2012-03-07	679	692	677	690	3,161,000	690
2012-03-06	697	702	682	686	3,782,500	686
2012-03-05	706	708	689	691	2,700,500	691
2012-03-02	705	710	700	707	4,385,500	707
2012-03-01	694	706	689	692	3,415,000	692
2012-02-29	700	705	683	686	4,184,000	686
2012-02-28	680	699	677	697	3,918,500	697
2012-02-27	699	706	692	692	5,213,000	692
2012-02-24	673	684	667	681	4,071,500	681
2012-02-23	666	674	662	672	3,542,500	672
2012-02-22	657	669	652	667	3,054,000	667
2012-02-21	651	664	650	656	2,978,500	656
2012-02-20	665	671	652	654	3,141,000	654
2012-02-17	651	663	647	649	4,242,000	649
2012-02-16	637	649	636	641	4,279,000	641
2012-02-15	620	641	619	638	5,023,500	638
2012-02-14	605	616	602	612	4,367,500	612
2012-02-13	609	619	606	608	2,931,000	608
2012-02-10	628	629	609	610	5,819,000	610
2012-02-09	624	634	613	625	6,279,500	625
2012-02-08	586	616	586	615	6,120,500	615
2012-02-07	581	585	576	581	3,681,500	581
2012-02-06	592	594	585	588	2,598,500	588
2012-02-03	577	590	576	584	4,068,500	584
2012-02-02	584	586	575	582	4,707,500	582
2012-02-01	574	593	563	583	11,065,000	583
2012-01-31	562	562	539	555	8,646,500	555
2012-01-30	576	584	569	569	3,493,000	569
2012-01-27	576	578	569	577	3,600,500	577
2012-01-26	588	588	571	574	6,717,500	574
2012-01-25	575	596	574	595	4,263,500	595
2012-01-24	568	581	568	577	4,202,000	577
2012-01-23	561	571	558	565	3,122,000	565
2012-01-20	556	567	553	564	4,139,500	564
2012-01-19	540	554	539	550	3,594,000	550
2012-01-18	539	547	534	542	5,245,000	542
2012-01-17	534	539	531	533	3,204,500	533
2012-01-16	542	542	532	533	3,738,000	533
2012-01-13	545	551	543	548	3,981,000	548
2012-01-12	544	546	537	539	3,592,500	539
2012-01-11	547	550	535	540	4,461,000	540
2012-01-10	562	562	542	543	7,465,000	543
2012-01-06	580	581	562	567	3,497,500	567
2012-01-05	593	593	576	581	2,578,500	581
2012-01-04	591	595	587	592	3,277,000	592

分割・併合履歴： [1985-10-16]1株→1.05株