4902 コニカミノルタ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,342	1,349	1,325	1,325	1,613,900	1,325
2014-12-29	1,374	1,375	1,333	1,352	2,143,200	1,352
2014-12-26	1,353	1,372	1,346	1,360	2,257,000	1,360
2014-12-25	1,350	1,368	1,328	1,350	3,410,700	1,350
2014-12-24	1,395	1,400	1,387	1,390	1,419,600	1,390
2014-12-22	1,379	1,384	1,361	1,373	1,374,500	1,373
2014-12-19	1,367	1,371	1,350	1,370	3,732,300	1,370
2014-12-18	1,349	1,363	1,332	1,336	2,394,900	1,336
2014-12-17	1,312	1,344	1,301	1,320	3,366,700	1,320
2014-12-16	1,321	1,340	1,307	1,308	3,029,100	1,308
2014-12-15	1,360	1,365	1,333	1,343	2,823,800	1,343
2014-12-12	1,358	1,405	1,357	1,388	4,193,300	1,388
2014-12-11	1,345	1,365	1,336	1,361	2,421,300	1,361
2014-12-10	1,389	1,404	1,367	1,380	2,667,800	1,380
2014-12-09	1,433	1,448	1,414	1,415	1,839,500	1,415
2014-12-08	1,473	1,477	1,451	1,457	1,717,100	1,457
2014-12-05	1,451	1,465	1,433	1,461	1,822,600	1,461
2014-12-04	1,450	1,459	1,435	1,441	1,731,500	1,441
2014-12-03	1,473	1,477	1,440	1,441	2,589,300	1,441
2014-12-02	1,420	1,455	1,408	1,449	2,359,300	1,449
2014-12-01	1,414	1,427	1,396	1,420	2,283,600	1,420
2014-11-28	1,330	1,392	1,325	1,384	4,248,700	1,384
2014-11-27	1,350	1,352	1,324	1,329	2,086,200	1,329
2014-11-26	1,345	1,365	1,344	1,359	2,103,400	1,359
2014-11-25	1,356	1,364	1,348	1,350	2,709,200	1,350
2014-11-21	1,333	1,345	1,318	1,342	2,946,400	1,342
2014-11-20	1,348	1,359	1,336	1,345	2,671,600	1,345
2014-11-19	1,325	1,342	1,324	1,330	2,426,400	1,330
2014-11-18	1,287	1,317	1,287	1,316	2,097,500	1,316
2014-11-17	1,319	1,320	1,270	1,275	2,519,100	1,275
2014-11-14	1,323	1,324	1,300	1,314	2,701,600	1,314
2014-11-13	1,287	1,301	1,274	1,300	1,706,700	1,300
2014-11-12	1,293	1,313	1,285	1,289	2,788,500	1,289
2014-11-11	1,273	1,289	1,266	1,280	2,185,700	1,280
2014-11-10	1,258	1,265	1,245	1,261	1,613,200	1,261
2014-11-07	1,280	1,284	1,261	1,264	2,232,500	1,264
2014-11-06	1,274	1,288	1,262	1,269	3,319,900	1,269
2014-11-05	1,265	1,277	1,235	1,266	4,015,100	1,266
2014-11-04	1,245	1,279	1,210	1,263	5,330,300	1,263
2014-10-31	1,172	1,224	1,172	1,214	3,973,100	1,214
2014-10-30	1,170	1,183	1,145	1,169	5,046,700	1,169
2014-10-29	1,152	1,165	1,152	1,162	2,534,900	1,162
2014-10-28	1,127	1,148	1,124	1,138	3,025,200	1,138
2014-10-27	1,124	1,127	1,114	1,124	2,021,700	1,124
2014-10-24	1,115	1,121	1,105	1,112	1,910,800	1,112
2014-10-23	1,095	1,106	1,087	1,099	1,474,800	1,099
2014-10-22	1,120	1,127	1,095	1,108	2,274,200	1,108
2014-10-21	1,094	1,100	1,072	1,075	2,304,800	1,075
2014-10-20	1,077	1,092	1,068	1,092	3,747,400	1,092
2014-10-17	1,076	1,077	1,046	1,050	4,156,900	1,050
2014-10-16	1,084	1,096	1,075	1,080	4,356,400	1,080
2014-10-15	1,103	1,125	1,094	1,123	2,815,400	1,123
2014-10-14	1,091	1,107	1,088	1,097	3,636,900	1,097
2014-10-10	1,129	1,142	1,110	1,128	3,463,000	1,128
2014-10-09	1,180	1,180	1,143	1,147	2,920,800	1,147
2014-10-08	1,165	1,190	1,163	1,175	4,013,900	1,175
2014-10-07	1,165	1,177	1,162	1,167	1,930,000	1,167
2014-10-06	1,173	1,179	1,161	1,170	2,181,200	1,170
2014-10-03	1,133	1,156	1,132	1,155	3,058,500	1,155
2014-10-02	1,164	1,172	1,134	1,138	3,481,700	1,138
2014-10-01	1,188	1,193	1,168	1,173	2,792,000	1,173
2014-09-30	1,205	1,205	1,174	1,184	4,843,300	1,184
2014-09-29	1,243	1,244	1,195	1,203	4,979,500	1,203
2014-09-26	1,230	1,239	1,220	1,223	2,898,800	1,223
2014-09-25	1,231	1,255	1,225	1,255	3,050,900	1,255
2014-09-24	1,245	1,245	1,202	1,209	4,664,100	1,209
2014-09-22	1,264	1,265	1,244	1,255	2,015,100	1,255
2014-09-19	1,245	1,280	1,239	1,270	2,901,100	1,270
2014-09-18	1,218	1,240	1,215	1,236	2,150,500	1,236
2014-09-17	1,221	1,228	1,212	1,212	1,800,200	1,212
2014-09-16	1,222	1,231	1,221	1,226	1,520,500	1,226
2014-09-12	1,220	1,234	1,216	1,231	4,253,600	1,231
2014-09-11	1,248	1,256	1,221	1,228	1,814,500	1,228
2014-09-10	1,209	1,237	1,207	1,237	2,705,000	1,237
2014-09-09	1,209	1,212	1,201	1,206	1,532,100	1,206
2014-09-08	1,204	1,204	1,182	1,190	1,962,200	1,190
2014-09-05	1,195	1,210	1,185	1,208	3,165,300	1,208
2014-09-04	1,186	1,195	1,178	1,186	1,910,900	1,186
2014-09-03	1,184	1,197	1,177	1,184	2,486,400	1,184
2014-09-02	1,166	1,181	1,156	1,178	2,183,100	1,178
2014-09-01	1,142	1,159	1,138	1,157	2,260,000	1,157
2014-08-29	1,155	1,157	1,136	1,143	4,398,300	1,143
2014-08-28	1,181	1,182	1,161	1,163	2,969,900	1,163
2014-08-27	1,194	1,205	1,182	1,189	2,136,200	1,189
2014-08-26	1,194	1,196	1,182	1,185	2,262,900	1,185
2014-08-25	1,185	1,196	1,178	1,194	1,974,500	1,194
2014-08-22	1,198	1,198	1,172	1,177	2,315,000	1,177
2014-08-21	1,172	1,198	1,169	1,184	4,763,800	1,184
2014-08-20	1,146	1,148	1,139	1,143	1,755,300	1,143
2014-08-19	1,148	1,158	1,141	1,145	2,051,700	1,145
2014-08-18	1,136	1,143	1,132	1,140	1,893,800	1,140
2014-08-15	1,149	1,152	1,128	1,140	2,801,000	1,140
2014-08-14	1,142	1,158	1,142	1,155	1,995,400	1,155
2014-08-13	1,132	1,143	1,127	1,140	2,580,300	1,140
2014-08-12	1,133	1,155	1,132	1,140	2,763,700	1,140
2014-08-11	1,095	1,127	1,095	1,124	3,180,000	1,124
2014-08-08	1,083	1,092	1,061	1,074	4,879,600	1,074
2014-08-07	1,110	1,117	1,088	1,113	4,097,800	1,113
2014-08-06	1,114	1,121	1,101	1,111	2,578,900	1,111
2014-08-05	1,118	1,133	1,114	1,116	3,862,700	1,116
2014-08-04	1,111	1,130	1,108	1,121	2,344,000	1,121
2014-08-01	1,104	1,123	1,099	1,112	3,837,600	1,112
2014-07-31	1,160	1,179	1,110	1,115	5,385,600	1,115
2014-07-30	1,059	1,113	1,059	1,108	3,668,400	1,108
2014-07-29	1,064	1,073	1,056	1,069	1,793,800	1,069
2014-07-28	1,055	1,064	1,052	1,063	1,933,100	1,063
2014-07-25	1,061	1,066	1,047	1,065	3,913,400	1,065
2014-07-24	1,060	1,073	1,053	1,059	2,603,600	1,059
2014-07-23	1,041	1,057	1,041	1,053	2,630,900	1,053
2014-07-22	1,003	1,033	1,003	1,029	2,456,800	1,029
2014-07-18	999	1,030	996	1,012	2,140,300	1,012
2014-07-17	1,016	1,028	1,009	1,015	2,424,800	1,015
2014-07-16	1,019	1,025	1,013	1,016	1,228,700	1,016
2014-07-15	1,021	1,032	1,020	1,025	1,436,900	1,025
2014-07-14	1,009	1,014	1,002	1,013	1,933,100	1,013
2014-07-11	1,000	1,016	1,000	1,004	1,989,500	1,004
2014-07-10	1,014	1,018	1,007	1,008	1,372,900	1,008
2014-07-09	1,005	1,015	1,001	1,008	2,423,600	1,008
2014-07-08	1,013	1,026	999	1,020	4,114,800	1,020
2014-07-07	1,037	1,041	1,023	1,029	1,373,500	1,029
2014-07-04	1,047	1,048	1,026	1,034	1,897,700	1,034
2014-07-03	1,015	1,039	1,015	1,033	2,887,200	1,033
2014-07-02	1,015	1,018	1,005	1,008	2,411,300	1,008
2014-07-01	1,009	1,014	1,001	1,013	2,368,100	1,013
2014-06-30	992	1,009	988	1,001	2,956,300	1,001
2014-06-27	1,010	1,015	988	998	4,211,500	998
2014-06-26	1,003	1,008	994	1,002	1,778,100	1,002
2014-06-25	994	1,003	990	994	2,188,100	994
2014-06-24	994	1,007	985	996	3,673,000	996
2014-06-23	998	1,019	996	1,000	4,675,000	1,000
2014-06-20	967	988	965	979	4,599,300	979
2014-06-19	935	965	924	958	3,703,100	958
2014-06-18	932	950	919	941	3,253,400	941
2014-06-17	913	960	913	930	8,641,700	930
2014-06-16	875	886	871	876	2,012,700	876
2014-06-13	868	885	853	884	5,450,600	884
2014-06-12	886	896	886	889	2,069,100	889
2014-06-11	894	907	893	901	1,714,800	901
2014-06-10	911	915	892	895	2,153,900	895
2014-06-09	906	908	896	899	1,230,600	899
2014-06-06	895	899	888	892	1,561,200	892
2014-06-05	897	897	887	892	2,234,700	892
2014-06-04	915	918	881	884	3,165,200	884
2014-06-03	900	908	897	900	2,839,600	900
2014-06-02	878	903	878	897	2,275,400	897
2014-05-30	884	889	875	876	1,785,600	876
2014-05-29	883	889	878	881	1,578,300	881
2014-05-28	876	886	873	877	2,214,600	877
2014-05-27	888	889	877	878	2,419,700	878
2014-05-26	899	899	879	883	1,656,400	883
2014-05-23	871	895	871	885	2,143,300	885
2014-05-22	860	880	855	873	2,025,700	873
2014-05-21	867	867	847	853	2,588,400	853
2014-05-20	848	852	837	845	2,518,400	845
2014-05-19	851	856	839	842	2,516,700	842
2014-05-16	845	856	839	846	2,001,200	846
2014-05-15	856	862	848	856	1,487,200	856
2014-05-14	842	870	841	869	3,919,100	869
2014-05-13	849	869	843	846	7,236,400	846
2014-05-12	841	857	830	842	8,406,700	842
2014-05-09	918	958	916	946	3,786,200	946
2014-05-08	922	949	921	931	2,175,900	931
2014-05-07	940	945	919	923	2,489,800	923
2014-05-02	956	961	948	953	1,790,000	953
2014-05-01	958	969	953	964	1,936,600	964
2014-04-30	951	959	942	949	2,422,800	949
2014-04-28	929	937	919	930	1,374,200	930
2014-04-25	933	952	927	939	2,108,700	939
2014-04-24	956	958	924	927	2,731,000	927
2014-04-23	947	959	932	940	3,141,400	940
2014-04-22	973	973	936	938	3,943,100	938
2014-04-21	961	983	958	978	3,503,100	978
2014-04-18	950	955	947	953	1,204,500	953
2014-04-17	945	957	938	942	2,262,600	942
2014-04-16	935	955	929	955	2,316,800	955
2014-04-15	923	932	917	920	1,787,400	920
2014-04-14	907	930	903	914	2,082,300	914
2014-04-11	902	924	902	913	3,342,300	913
2014-04-10	937	960	928	930	3,145,000	930
2014-04-09	933	944	921	930	2,983,200	930
2014-04-08	951	960	944	945	2,554,400	945
2014-04-07	960	969	950	955	2,427,100	955
2014-04-04	978	991	971	975	2,195,500	975
2014-04-03	981	1,000	980	985	3,032,400	985
2014-04-02	977	995	974	976	3,240,700	976
2014-04-01	968	981	961	970	3,190,700	970
2014-03-31	966	970	955	963	2,054,000	963
2014-03-28	952	961	943	953	2,831,000	953
2014-03-27	925	956	920	954	3,235,500	954
2014-03-26	936	947	925	942	4,539,500	942
2014-03-25	904	927	890	921	6,022,000	921
2014-03-24	951	955	909	911	6,492,500	911
2014-03-20	975	982	939	940	3,581,500	940
2014-03-19	983	994	969	974	2,303,000	974
2014-03-18	977	984	971	973	1,840,500	973
2014-03-17	954	973	951	962	2,806,500	962
2014-03-14	970	979	958	963	5,162,000	963
2014-03-13	990	1,011	990	1,001	2,691,000	1,001
2014-03-12	1,002	1,008	996	1,004	3,698,500	1,004
2014-03-11	1,011	1,023	1,008	1,015	2,759,000	1,015
2014-03-10	1,048	1,049	1,016	1,022	3,372,500	1,022
2014-03-07	1,062	1,080	1,046	1,049	4,122,000	1,049
2014-03-06	1,036	1,055	1,033	1,051	2,327,000	1,051
2014-03-05	1,029	1,043	1,028	1,036	2,833,000	1,036
2014-03-04	1,000	1,018	992	1,017	2,194,500	1,017
2014-03-03	1,009	1,011	989	1,007	3,070,000	1,007
2014-02-28	1,028	1,037	1,023	1,033	3,059,500	1,033
2014-02-27	1,038	1,040	1,014	1,029	4,772,500	1,029
2014-02-26	1,053	1,133	1,043	1,047	13,237,500	1,047
2014-02-25	1,074	1,085	1,071	1,075	2,181,500	1,075
2014-02-24	1,062	1,076	1,052	1,065	3,303,000	1,065
2014-02-21	1,053	1,081	1,053	1,078	2,723,500	1,078
2014-02-20	1,065	1,065	1,042	1,045	2,853,000	1,045
2014-02-19	1,059	1,077	1,050	1,076	4,014,500	1,076
2014-02-18	1,033	1,065	1,031	1,061	3,285,500	1,061
2014-02-17	1,021	1,040	1,014	1,030	1,984,000	1,030
2014-02-14	1,024	1,043	1,013	1,022	4,028,500	1,022
2014-02-13	1,044	1,047	1,025	1,029	2,669,500	1,029
2014-02-12	1,049	1,053	1,035	1,039	3,711,500	1,039
2014-02-10	1,017	1,050	1,017	1,047	4,840,500	1,047
2014-02-07	996	1,010	996	1,002	3,736,500	1,002
2014-02-06	987	1,000	981	981	3,779,500	981
2014-02-05	1,022	1,027	979	989	6,912,000	989
2014-02-04	1,035	1,050	998	1,000	6,603,000	1,000
2014-02-03	1,084	1,099	1,078	1,086	4,429,000	1,086
2014-01-31	1,111	1,128	1,091	1,092	6,797,500	1,092
2014-01-30	1,030	1,030	1,001	1,021	2,757,000	1,021
2014-01-29	1,047	1,052	1,028	1,052	2,678,000	1,052
2014-01-28	1,020	1,042	1,011	1,021	4,996,500	1,021
2014-01-27	1,021	1,046	1,018	1,021	6,092,000	1,021
2014-01-24	1,070	1,092	1,062	1,079	3,145,500	1,079
2014-01-23	1,119	1,130	1,107	1,111	2,749,500	1,111
2014-01-22	1,110	1,124	1,095	1,106	3,658,000	1,106
2014-01-21	1,117	1,129	1,114	1,121	2,935,000	1,121
2014-01-20	1,132	1,134	1,120	1,122	3,076,500	1,122
2014-01-17	1,126	1,139	1,116	1,130	3,682,000	1,130
2014-01-16	1,115	1,140	1,114	1,123	2,916,000	1,123
2014-01-15	1,098	1,102	1,084	1,097	2,944,500	1,097
2014-01-14	1,061	1,098	1,058	1,086	4,060,500	1,086
2014-01-10	1,082	1,093	1,075	1,087	3,115,500	1,087
2014-01-09	1,104	1,105	1,082	1,100	3,379,000	1,100
2014-01-08	1,055	1,101	1,051	1,099	3,436,500	1,099
2014-01-07	1,054	1,056	1,027	1,040	2,274,500	1,040
2014-01-06	1,038	1,044	1,021	1,035	2,478,000	1,035

分割・併合履歴： [1985-10-16]1株→1.05株