4902 コニカミノルタ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,043	1,051	1,036	1,049	1,469,500	1,049
2013-12-27	1,039	1,040	1,019	1,034	1,611,500	1,034
2013-12-26	1,019	1,028	1,012	1,025	1,476,000	1,025
2013-12-25	1,000	1,015	1,000	1,015	1,108,000	1,015
2013-12-24	1,019	1,032	1,005	1,009	2,722,500	1,009
2013-12-20	998	1,016	995	1,007	2,417,000	1,007
2013-12-19	1,005	1,018	1,001	1,014	3,818,500	1,014
2013-12-18	970	991	965	990	2,514,000	990
2013-12-17	975	982	971	978	1,779,000	978
2013-12-16	975	979	958	964	2,099,000	964
2013-12-13	956	985	956	970	6,047,500	970
2013-12-12	965	974	951	958	7,152,500	958
2013-12-11	1,002	1,013	994	1,000	4,002,500	1,000
2013-12-10	1,030	1,042	1,023	1,032	2,658,500	1,032
2013-12-09	1,030	1,031	1,017	1,030	3,215,500	1,030
2013-12-06	977	1,009	976	1,007	2,537,000	1,007
2013-12-05	986	1,004	980	984	3,952,000	984
2013-12-04	996	1,015	984	1,009	4,691,000	1,009
2013-12-03	1,016	1,029	1,010	1,020	3,904,500	1,020
2013-12-02	1,033	1,042	1,015	1,022	2,590,500	1,022
2013-11-29	1,004	1,037	997	1,033	3,436,500	1,033
2013-11-28	1,000	1,022	1,000	1,020	3,743,000	1,020
2013-11-27	967	997	967	989	2,445,500	989
2013-11-26	984	990	966	982	3,025,000	982
2013-11-25	980	999	977	996	2,321,500	996
2013-11-22	976	982	962	965	2,561,000	965
2013-11-21	941	966	941	965	3,411,000	965
2013-11-20	963	970	944	956	4,783,000	956
2013-11-19	970	984	960	978	4,211,000	978
2013-11-18	955	963	947	955	3,087,500	955
2013-11-15	924	955	921	947	4,513,500	947
2013-11-14	889	928	887	912	4,877,000	912
2013-11-13	878	893	875	884	3,143,500	884
2013-11-12	851	886	850	886	4,014,000	886
2013-11-11	861	865	846	848	2,076,500	848
2013-11-08	851	859	845	852	3,298,000	852
2013-11-07	866	870	852	854	2,890,500	854
2013-11-06	835	869	834	862	2,281,000	862
2013-11-05	868	875	841	844	3,972,500	844
2013-11-01	827	877	827	859	7,553,500	859
2013-10-31	816	819	801	812	4,405,000	812
2013-10-30	844	847	828	831	2,611,500	831
2013-10-29	830	848	829	845	1,368,000	845
2013-10-28	840	844	834	843	1,476,500	843
2013-10-25	847	851	828	830	2,288,500	830
2013-10-24	873	873	843	853	2,544,000	853
2013-10-23	870	875	854	854	2,411,500	854
2013-10-22	860	870	856	868	1,092,000	868
2013-10-21	852	861	849	860	1,267,500	860
2013-10-18	850	851	838	850	1,931,000	850
2013-10-17	845	848	830	842	1,166,500	842
2013-10-16	840	842	827	830	1,069,000	830
2013-10-15	838	842	826	830	1,842,500	830
2013-10-11	843	852	832	835	3,231,500	835
2013-10-10	808	829	807	829	2,945,500	829
2013-10-09	787	808	782	807	1,664,500	807
2013-10-08	794	802	785	789	1,361,000	789
2013-10-07	797	805	788	792	2,255,000	792
2013-10-04	798	812	792	798	3,053,500	798
2013-10-03	803	815	793	809	2,582,000	809
2013-10-02	850	850	821	822	2,659,500	822
2013-10-01	834	850	833	845	2,445,500	845
2013-09-30	837	846	824	824	3,161,500	824
2013-09-27	870	872	843	850	3,145,000	850
2013-09-26	869	870	844	870	2,747,000	870
2013-09-25	863	867	856	858	3,040,500	858
2013-09-24	840	863	829	860	3,025,000	860
2013-09-20	861	877	860	875	2,932,500	875
2013-09-19	854	859	847	857	2,356,500	857
2013-09-18	844	854	838	843	2,058,500	843
2013-09-17	840	850	833	837	2,564,000	837
2013-09-13	837	837	813	826	6,109,500	826
2013-09-12	852	861	847	850	1,829,500	850
2013-09-11	860	863	851	855	1,996,500	855
2013-09-10	860	864	852	862	2,397,500	862
2013-09-09	850	854	834	852	2,927,500	852
2013-09-06	834	837	823	827	2,745,500	827
2013-09-05	835	839	822	824	2,122,500	824
2013-09-04	813	828	808	827	1,869,500	827
2013-09-03	816	828	815	828	2,083,000	828
2013-09-02	810	812	796	807	2,729,500	807
2013-08-30	818	820	805	809	2,870,500	809
2013-08-29	799	806	796	804	1,999,000	804
2013-08-28	789	804	787	800	3,799,000	800
2013-08-27	792	812	783	810	2,686,000	810
2013-08-26	821	823	788	796	4,426,000	796
2013-08-23	818	829	811	820	2,950,500	820
2013-08-22	796	804	785	799	2,513,000	799
2013-08-21	808	811	789	796	2,731,500	796
2013-08-20	815	821	803	807	2,281,500	807
2013-08-19	810	830	808	830	1,988,500	830
2013-08-16	817	831	816	824	1,872,500	824
2013-08-15	829	835	822	828	2,081,000	828
2013-08-14	832	833	812	829	2,680,000	829
2013-08-13	823	832	820	825	2,697,000	825
2013-08-12	800	809	790	803	3,904,000	803
2013-08-09	787	805	784	798	4,091,500	798
2013-08-08	794	795	771	776	3,923,000	776
2013-08-07	817	821	801	802	3,080,500	802
2013-08-06	832	845	823	845	2,230,000	845
2013-08-05	841	842	825	832	1,875,500	832
2013-08-02	820	843	816	840	3,608,500	840
2013-08-01	804	820	800	819	4,116,500	819
2013-07-31	818	839	801	803	10,555,000	803
2013-07-30	739	762	738	758	3,152,000	758
2013-07-29	767	768	739	747	2,982,000	747
2013-07-26	790	795	779	781	4,531,500	781
2013-07-25	782	795	781	789	2,739,000	789
2013-07-24	770	787	768	781	1,598,500	781
2013-07-23	767	773	761	771	2,090,500	771
2013-07-22	779	783	768	776	1,900,000	776
2013-07-19	790	790	762	768	2,949,500	768
2013-07-18	767	787	763	784	2,255,000	784
2013-07-17	754	760	747	757	2,859,500	757
2013-07-16	759	763	752	763	2,346,000	763
2013-07-12	767	767	750	756	4,201,500	756
2013-07-11	769	774	758	770	2,001,000	770
2013-07-10	781	792	772	778	2,601,500	778
2013-07-09	774	783	763	775	1,911,000	775
2013-07-08	784	790	770	771	1,877,500	771
2013-07-05	758	778	758	777	2,220,000	777
2013-07-04	759	764	743	745	2,310,500	745
2013-07-03	766	768	759	766	1,564,500	766
2013-07-02	762	765	746	756	2,719,500	756
2013-07-01	758	759	732	751	1,807,000	751
2013-06-28	748	762	746	749	3,115,500	749
2013-06-27	730	736	715	735	2,705,000	735
2013-06-26	729	742	722	726	3,044,500	726
2013-06-25	724	735	700	711	4,771,500	711
2013-06-24	739	747	729	733	2,175,500	733
2013-06-21	701	738	695	731	4,535,000	731
2013-06-20	718	729	712	716	2,421,500	716
2013-06-19	722	737	722	732	2,453,500	732
2013-06-18	710	719	704	713	2,237,000	713
2013-06-17	688	721	687	716	3,827,000	716
2013-06-14	695	704	681	684	6,058,000	684
2013-06-13	697	698	669	677	3,898,500	677
2013-06-12	695	720	688	713	2,867,000	713
2013-06-11	727	733	705	705	3,135,500	705
2013-06-10	724	729	708	717	2,870,500	717
2013-06-07	710	712	672	693	5,373,500	693
2013-06-06	716	748	714	714	6,419,500	714
2013-06-05	731	749	714	717	3,339,000	717
2013-06-04	725	748	722	743	4,776,500	743
2013-06-03	736	738	721	725	4,712,000	725
2013-05-31	760	760	735	738	4,315,000	738
2013-05-30	749	774	743	748	4,225,000	748
2013-05-29	820	820	780	781	4,484,000	781
2013-05-28	765	804	762	794	5,104,500	794
2013-05-27	780	782	761	764	3,632,500	764
2013-05-24	780	800	755	781	6,720,000	781
2013-05-23	823	843	764	765	8,703,500	765
2013-05-22	828	831	802	808	3,105,000	808
2013-05-21	795	815	781	800	3,508,000	800
2013-05-20	771	794	770	789	3,900,500	789
2013-05-17	760	764	748	764	2,929,500	764
2013-05-16	755	762	741	760	4,383,000	760
2013-05-15	761	766	745	751	4,317,500	751
2013-05-14	740	754	737	753	3,311,500	753
2013-05-13	765	767	731	735	5,947,500	735
2013-05-10	746	759	744	759	4,337,500	759
2013-05-09	755	760	730	731	2,912,000	731
2013-05-08	733	761	732	752	7,455,500	752
2013-05-07	706	728	705	725	7,234,500	725
2013-05-02	672	683	671	678	2,205,500	678
2013-05-01	688	691	675	677	3,182,500	677
2013-04-30	705	709	681	689	4,076,500	689
2013-04-26	714	719	704	711	3,886,500	711
2013-04-25	719	726	709	718	3,910,000	718
2013-04-24	710	719	709	719	3,735,000	719
2013-04-23	714	719	702	705	3,938,000	705
2013-04-22	727	729	712	716	2,556,500	716
2013-04-19	710	713	699	712	2,647,000	712
2013-04-18	717	718	701	704	3,689,000	704
2013-04-17	696	730	692	721	4,482,500	721
2013-04-16	687	697	686	686	4,748,000	686
2013-04-15	717	719	699	702	5,244,000	702
2013-04-12	727	735	717	725	4,494,500	725
2013-04-11	736	738	721	727	4,392,500	727
2013-04-10	700	722	699	721	8,114,000	721
2013-04-09	690	693	680	687	5,587,500	687
2013-04-08	680	684	672	678	5,256,000	678
2013-04-05	690	691	652	654	6,713,000	654
2013-04-04	647	669	639	669	8,233,500	669
2013-04-03	643	643	630	640	4,786,000	640
2013-04-02	662	667	632	636	9,195,500	636
2013-04-01	682	692	669	669	3,512,000	669
2013-03-29	693	697	684	688	3,376,000	688
2013-03-28	697	699	682	685	4,842,500	685
2013-03-27	709	711	692	693	6,474,000	693
2013-03-26	740	740	702	705	8,573,000	705
2013-03-25	777	778	745	750	5,679,500	750
2013-03-22	770	783	761	772	4,989,500	772
2013-03-21	763	784	760	782	4,270,000	782
2013-03-19	749	773	744	755	5,223,000	755
2013-03-18	729	742	725	736	3,507,000	736
2013-03-15	729	751	727	751	4,638,500	751
2013-03-14	740	741	719	725	2,853,500	725
2013-03-13	730	741	730	736	2,786,500	736
2013-03-12	758	764	740	740	3,521,000	740
2013-03-11	740	753	731	749	4,541,000	749
2013-03-08	723	740	722	733	8,963,000	733
2013-03-07	726	733	711	716	4,513,500	716
2013-03-06	710	716	708	713	2,880,000	713
2013-03-05	696	706	695	696	3,148,500	696
2013-03-04	704	707	692	694	2,162,500	694
2013-03-01	707	707	693	695	2,696,500	695
2013-02-28	695	709	695	708	4,621,500	708
2013-02-27	690	690	679	680	3,424,500	680
2013-02-26	691	700	685	689	4,813,000	689
2013-02-25	702	714	699	712	4,730,500	712
2013-02-22	683	689	673	684	4,518,000	684
2013-02-21	697	703	682	685	6,772,000	685
2013-02-20	695	715	695	701	9,413,000	701
2013-02-19	668	677	664	672	3,885,000	672
2013-02-18	673	674	661	669	4,124,500	669
2013-02-15	670	672	649	660	8,268,000	660
2013-02-14	690	692	678	679	7,806,500	679
2013-02-13	706	707	687	696	5,004,000	696
2013-02-12	724	733	718	720	4,896,500	720
2013-02-08	715	721	701	711	7,668,500	711
2013-02-07	748	748	715	726	6,661,500	726
2013-02-06	739	759	739	751	6,001,500	751
2013-02-05	730	735	720	722	4,926,500	722
2013-02-04	753	754	740	745	4,272,500	745
2013-02-01	740	749	731	743	6,092,000	743
2013-01-31	735	742	721	727	6,704,000	727
2013-01-30	732	743	725	740	6,699,000	740
2013-01-29	725	736	715	729	5,205,500	729
2013-01-28	721	737	720	735	7,198,500	735
2013-01-25	715	718	707	716	6,090,000	716
2013-01-24	676	698	674	690	5,837,000	690
2013-01-23	681	699	677	681	6,856,500	681
2013-01-22	674	693	672	690	7,934,500	690
2013-01-21	684	688	670	676	4,608,500	676
2013-01-18	680	692	676	685	6,672,500	685
2013-01-17	660	681	652	660	10,392,500	660
2013-01-16	664	671	648	650	6,996,000	650
2013-01-15	683	689	665	669	7,476,000	669
2013-01-11	643	670	643	665	9,324,000	665
2013-01-10	623	636	621	633	5,727,500	633
2013-01-09	625	630	619	621	9,541,500	621
2013-01-08	630	644	624	628	8,305,000	628
2013-01-07	639	639	623	626	5,608,000	626
2013-01-04	628	633	624	630	6,302,000	630

分割・併合履歴： [1985-10-16]1株→1.05株