4902 コニカミノルタ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,147	1,166	1,136	1,161	2,059,800	1,161
2016-12-29	1,173	1,174	1,153	1,157	1,996,500	1,157
2016-12-28	1,172	1,181	1,167	1,177	1,901,900	1,177
2016-12-27	1,159	1,173	1,157	1,165	1,723,700	1,165
2016-12-26	1,172	1,175	1,157	1,159	1,831,100	1,159
2016-12-22	1,171	1,172	1,156	1,164	2,135,100	1,164
2016-12-21	1,161	1,174	1,151	1,160	3,012,800	1,160
2016-12-20	1,154	1,159	1,140	1,152	2,647,100	1,152
2016-12-19	1,169	1,173	1,156	1,161	1,825,100	1,161
2016-12-16	1,161	1,179	1,160	1,168	3,317,900	1,168
2016-12-15	1,140	1,154	1,136	1,143	2,078,600	1,143
2016-12-14	1,126	1,141	1,122	1,138	2,338,000	1,138
2016-12-13	1,126	1,138	1,120	1,130	3,304,300	1,130
2016-12-12	1,153	1,154	1,120	1,136	3,490,400	1,136
2016-12-09	1,121	1,148	1,121	1,145	5,709,900	1,145
2016-12-08	1,130	1,144	1,121	1,131	4,043,300	1,131
2016-12-07	1,111	1,122	1,107	1,120	3,729,500	1,120
2016-12-06	1,104	1,113	1,098	1,112	2,995,700	1,112
2016-12-05	1,112	1,114	1,092	1,102	2,428,300	1,102
2016-12-02	1,110	1,127	1,100	1,115	3,253,500	1,115
2016-12-01	1,118	1,131	1,104	1,108	3,830,200	1,108
2016-11-30	1,080	1,098	1,077	1,092	5,541,400	1,092
2016-11-29	1,067	1,080	1,066	1,075	2,625,100	1,075
2016-11-28	1,083	1,083	1,068	1,077	3,038,300	1,077
2016-11-25	1,063	1,085	1,059	1,082	4,010,600	1,082
2016-11-24	1,059	1,072	1,053	1,058	4,091,300	1,058
2016-11-22	1,031	1,039	1,024	1,029	3,999,900	1,029
2016-11-21	998	1,014	998	1,001	2,942,600	1,001
2016-11-18	992	998	985	988	2,806,600	988
2016-11-17	971	979	960	979	2,207,800	979
2016-11-16	975	980	967	978	2,611,800	978
2016-11-15	964	973	958	970	2,393,900	970
2016-11-14	950	970	942	964	2,504,600	964
2016-11-11	945	953	935	939	3,949,900	939
2016-11-10	915	933	908	927	3,631,900	927
2016-11-09	941	945	852	860	5,597,800	860
2016-11-08	929	936	926	930	1,875,600	930
2016-11-07	926	931	919	923	2,680,900	923
2016-11-04	907	922	903	917	2,911,000	917
2016-11-02	917	927	911	917	2,693,000	917
2016-11-01	935	942	924	937	2,571,500	937
2016-10-31	933	948	930	941	2,653,900	941
2016-10-28	900	944	897	932	6,018,200	932
2016-10-27	935	935	908	920	3,679,600	920
2016-10-26	937	938	925	936	1,725,000	936
2016-10-25	936	946	935	941	1,837,400	941
2016-10-24	930	933	921	929	1,696,400	929
2016-10-21	933	939	925	927	2,128,000	927
2016-10-20	913	925	907	924	2,466,300	924
2016-10-19	910	923	906	913	3,328,300	913
2016-10-17	887	908	887	895	2,259,800	895
2016-10-13	886	893	871	880	2,095,300	880
2016-10-12	891	898	883	886	1,849,100	886
2016-10-11	895	910	887	899	2,094,600	899
2016-10-07	881	897	879	897	2,569,800	897
2016-10-06	880	889	876	877	2,185,000	877
2016-10-05	868	876	860	873	2,091,600	873
2016-10-04	857	869	857	863	1,832,300	863
2016-10-03	858	859	849	853	1,395,900	853
2016-09-30	851	853	840	850	2,342,900	850
2016-09-29	861	873	854	868	2,156,300	868
2016-09-28	852	854	841	849	2,589,700	849
2016-09-27	840	866	830	866	2,432,700	866
2016-09-26	870	870	853	856	2,772,100	856
2016-09-23	885	886	868	874	1,932,900	874
2016-09-21	870	885	855	882	2,844,700	882
2016-09-20	849	868	845	866	2,790,900	866
2016-09-16	856	866	854	858	2,338,500	858
2016-09-15	867	868	841	855	4,061,000	855
2016-09-14	875	885	871	875	2,438,900	875
2016-09-13	890	893	872	885	3,532,200	885
2016-09-12	915	916	893	901	1,739,300	901
2016-09-09	917	933	917	924	2,487,200	924
2016-09-08	915	928	911	920	2,610,000	920
2016-09-07	920	927	910	918	3,358,300	918
2016-09-06	948	956	944	946	2,249,500	946
2016-09-05	943	956	939	941	2,513,600	941
2016-09-02	926	932	916	926	1,623,600	926
2016-09-01	935	935	920	928	2,068,100	928
2016-08-31	919	934	911	932	2,816,000	932
2016-08-30	912	922	906	909	2,053,200	909
2016-08-29	897	919	892	913	2,678,200	913
2016-08-26	886	889	867	873	1,834,100	873
2016-08-25	888	897	884	888	2,705,700	888
2016-08-24	874	897	874	892	2,709,600	892
2016-08-23	892	899	870	874	2,776,300	874
2016-08-22	902	904	890	901	2,191,700	901
2016-08-19	886	912	884	907	2,911,100	907
2016-08-18	888	897	873	875	3,623,900	875
2016-08-17	883	914	879	911	3,176,900	911
2016-08-16	894	896	876	877	3,316,200	877
2016-08-15	896	899	889	895	1,741,300	895
2016-08-12	896	899	887	895	2,542,400	895
2016-08-10	895	895	876	886	3,120,600	886
2016-08-09	871	902	865	898	5,948,800	898
2016-08-08	832	862	825	861	4,288,900	861
2016-08-05	808	827	803	812	3,255,400	812
2016-08-04	770	804	768	802	3,318,700	802
2016-08-03	783	783	768	770	3,094,800	770
2016-08-02	818	826	795	797	2,866,600	797
2016-08-01	824	827	804	825	3,226,500	825
2016-07-29	810	866	810	836	6,328,900	836
2016-07-28	813	871	796	831	6,269,700	831
2016-07-27	822	836	812	823	2,767,400	823
2016-07-26	829	831	800	807	2,828,900	807
2016-07-25	817	847	813	837	3,819,400	837
2016-07-22	811	843	804	809	4,189,400	809
2016-07-21	804	820	802	817	3,487,600	817
2016-07-20	794	799	779	784	3,659,500	784
2016-07-19	810	815	791	796	4,128,500	796
2016-07-15	785	808	785	797	4,210,500	797
2016-07-14	796	805	784	800	3,076,000	800
2016-07-13	825	825	788	792	4,585,300	792
2016-07-12	770	793	769	786	3,382,600	786
2016-07-11	738	751	731	747	3,106,600	747
2016-07-08	723	734	714	715	2,523,000	715
2016-07-07	720	729	712	715	3,756,300	715
2016-07-06	712	729	704	727	5,986,300	727
2016-07-05	730	732	720	727	2,393,700	727
2016-07-04	717	735	713	732	4,605,100	732
2016-07-01	755	763	742	747	2,849,400	747
2016-06-30	757	760	740	740	3,515,900	740
2016-06-29	726	747	726	742	3,073,400	742
2016-06-28	714	733	698	725	4,678,300	725
2016-06-27	766	767	729	740	2,917,900	740
2016-06-24	847	852	750	752	4,775,200	752
2016-06-23	828	842	823	841	1,687,300	841
2016-06-22	837	839	827	832	2,255,400	832
2016-06-21	825	839	814	834	2,702,600	834
2016-06-20	821	832	811	822	2,480,200	822
2016-06-17	804	811	793	798	4,993,800	798
2016-06-16	813	815	785	791	3,975,300	791
2016-06-15	820	834	813	827	2,840,700	827
2016-06-14	826	836	818	820	3,251,300	820
2016-06-13	860	860	833	833	2,605,400	833
2016-06-10	870	874	857	873	4,485,200	873
2016-06-09	867	870	855	863	3,368,600	863
2016-06-08	893	893	867	871	3,255,400	871
2016-06-07	886	896	883	894	2,160,500	894
2016-06-06	868	882	863	882	2,123,500	882
2016-06-03	901	908	882	888	3,183,900	888
2016-06-02	931	931	906	909	2,931,700	909
2016-06-01	964	964	940	945	2,185,800	945
2016-05-31	939	959	934	956	2,477,300	956
2016-05-30	940	942	929	942	1,355,300	942
2016-05-27	925	928	920	925	1,415,700	925
2016-05-26	933	940	916	919	2,224,900	919
2016-05-25	919	924	913	920	2,039,600	920
2016-05-24	915	916	900	904	2,361,400	904
2016-05-23	915	919	900	919	1,910,800	919
2016-05-20	921	924	904	917	2,375,300	917
2016-05-19	942	949	916	922	2,360,400	922
2016-05-18	920	939	913	933	2,051,900	933
2016-05-17	925	929	915	925	2,120,400	925
2016-05-16	896	926	896	914	2,396,900	914
2016-05-13	965	970	894	902	5,182,200	902
2016-05-12	945	967	936	965	2,041,400	965
2016-05-11	969	980	956	960	2,145,000	960
2016-05-10	916	950	915	946	2,915,600	946
2016-05-09	933	948	929	938	2,047,700	938
2016-05-06	927	941	909	929	4,358,700	929
2016-05-02	914	923	896	912	3,462,100	912
2016-04-28	1,026	1,031	966	968	3,915,100	968
2016-04-27	1,031	1,032	997	1,003	2,825,800	1,003
2016-04-26	1,033	1,036	1,017	1,026	1,757,400	1,026
2016-04-25	1,026	1,044	1,022	1,033	2,173,100	1,033
2016-04-22	1,017	1,024	998	1,022	2,993,500	1,022
2016-04-21	1,000	1,006	986	1,003	2,535,400	1,003
2016-04-20	985	1,000	979	981	2,142,300	981
2016-04-19	963	977	961	973	2,452,200	973
2016-04-18	934	946	928	933	2,806,900	933
2016-04-15	966	976	963	968	2,269,700	968
2016-04-14	972	992	968	988	3,504,600	988
2016-04-13	940	955	934	953	1,865,900	953
2016-04-12	902	928	887	926	2,484,600	926
2016-04-11	897	915	878	911	2,979,400	911
2016-04-08	875	912	872	897	2,617,200	897
2016-04-07	882	900	876	883	1,989,500	883
2016-04-06	874	900	872	883	2,495,800	883
2016-04-05	899	908	874	876	2,193,300	876
2016-04-04	919	931	907	913	2,249,800	913
2016-04-01	948	952	900	905	3,985,500	905
2016-03-31	960	969	953	956	2,489,000	956
2016-03-30	996	999	950	951	3,214,600	951
2016-03-29	983	1,001	977	995	1,688,200	995
2016-03-28	1,004	1,012	978	990	2,110,700	990
2016-03-25	979	995	977	992	1,393,800	992
2016-03-24	1,008	1,009	974	975	2,689,300	975
2016-03-23	1,017	1,020	1,005	1,007	1,060,500	1,007
2016-03-22	1,021	1,036	1,002	1,017	1,756,100	1,017
2016-03-18	1,002	1,011	990	1,006	2,319,600	1,006
2016-03-17	1,029	1,046	1,002	1,017	2,448,200	1,017
2016-03-16	1,013	1,019	1,007	1,013	2,116,300	1,013
2016-03-15	1,037	1,042	1,025	1,030	2,384,300	1,030
2016-03-14	1,041	1,044	1,029	1,039	1,691,500	1,039
2016-03-11	991	1,031	988	1,030	4,658,400	1,030
2016-03-10	998	1,006	981	1,003	1,847,900	1,003
2016-03-09	997	1,002	972	985	2,487,600	985
2016-03-08	1,018	1,023	989	1,009	3,012,400	1,009
2016-03-07	1,017	1,024	1,009	1,011	1,623,200	1,011
2016-03-04	998	1,019	991	1,015	2,057,300	1,015
2016-03-03	971	996	966	994	2,189,600	994
2016-03-02	957	984	955	979	2,695,200	979
2016-03-01	938	940	907	927	2,790,800	927
2016-02-29	971	981	947	947	2,277,800	947
2016-02-26	955	967	950	956	2,015,200	956
2016-02-25	941	959	933	944	2,223,700	944
2016-02-24	925	935	914	928	1,918,900	928
2016-02-23	930	958	928	938	2,266,800	938
2016-02-22	903	927	899	922	1,911,500	922
2016-02-19	939	949	904	917	2,919,500	917
2016-02-18	942	959	933	943	3,456,900	943
2016-02-17	936	963	915	927	2,772,700	927
2016-02-16	917	951	915	937	2,947,700	937
2016-02-15	895	936	889	924	3,626,800	924
2016-02-12	862	875	849	852	5,889,000	852
2016-02-10	928	933	893	903	4,025,500	903
2016-02-09	950	951	922	928	3,318,400	928
2016-02-08	965	980	955	974	2,670,400	974
2016-02-05	964	986	963	977	2,987,200	977
2016-02-04	967	987	952	974	3,260,800	974
2016-02-03	989	990	957	962	3,772,600	962
2016-02-02	1,006	1,019	1,001	1,005	2,767,700	1,005
2016-02-01	1,031	1,032	1,001	1,009	5,026,700	1,009
2016-01-29	975	1,010	958	1,001	7,891,700	1,001
2016-01-28	1,084	1,086	1,048	1,050	3,613,400	1,050
2016-01-27	1,080	1,104	1,078	1,094	2,498,800	1,094
2016-01-26	1,073	1,087	1,059	1,064	2,104,900	1,064
2016-01-25	1,094	1,100	1,075	1,087	2,073,500	1,087
2016-01-22	1,042	1,081	1,039	1,076	3,514,200	1,076
2016-01-21	1,036	1,055	1,008	1,008	2,590,800	1,008
2016-01-20	1,065	1,076	1,027	1,031	2,206,900	1,031
2016-01-19	1,057	1,076	1,050	1,070	1,662,900	1,070
2016-01-18	1,040	1,063	1,035	1,058	1,612,200	1,058
2016-01-15	1,099	1,104	1,057	1,064	2,962,100	1,064
2016-01-14	1,074	1,090	1,061	1,080	2,383,700	1,080
2016-01-13	1,081	1,118	1,081	1,102	2,184,100	1,102
2016-01-12	1,082	1,089	1,060	1,071	3,173,400	1,071
2016-01-08	1,089	1,130	1,084	1,104	3,687,900	1,104
2016-01-07	1,125	1,133	1,102	1,104	3,523,500	1,104
2016-01-06	1,169	1,169	1,125	1,132	4,590,200	1,132
2016-01-05	1,187	1,197	1,177	1,183	2,525,100	1,183
2016-01-04	1,214	1,226	1,192	1,196	1,743,700	1,196

分割・併合履歴： [1985-10-16]1株→1.05株