4902 コニカミノルタ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,078	1,086	1,074	1,084	2,060,200	1,084
2017-12-28	1,080	1,086	1,073	1,080	1,378,100	1,080
2017-12-27	1,080	1,087	1,079	1,083	1,369,700	1,083
2017-12-26	1,081	1,085	1,074	1,078	1,397,200	1,078
2017-12-25	1,080	1,083	1,068	1,080	1,623,000	1,080
2017-12-22	1,084	1,085	1,076	1,083	2,591,800	1,083
2017-12-21	1,072	1,077	1,062	1,074	2,640,000	1,074
2017-12-20	1,067	1,087	1,066	1,080	3,014,400	1,080
2017-12-19	1,069	1,075	1,063	1,070	2,359,100	1,070
2017-12-18	1,067	1,074	1,061	1,067	3,099,200	1,067
2017-12-15	1,066	1,070	1,057	1,058	3,708,400	1,058
2017-12-14	1,083	1,086	1,068	1,071	3,352,700	1,071
2017-12-13	1,115	1,116	1,088	1,090	2,885,300	1,090
2017-12-12	1,105	1,112	1,095	1,110	2,524,600	1,110
2017-12-11	1,096	1,110	1,095	1,110	2,375,700	1,110
2017-12-08	1,090	1,102	1,084	1,093	4,102,700	1,093
2017-12-07	1,080	1,086	1,072	1,076	3,351,300	1,076
2017-12-06	1,095	1,096	1,075	1,078	2,702,600	1,078
2017-12-05	1,091	1,101	1,085	1,095	2,136,200	1,095
2017-12-04	1,110	1,110	1,091	1,094	2,525,300	1,094
2017-12-01	1,111	1,125	1,092	1,105	4,869,200	1,105
2017-11-30	1,083	1,096	1,075	1,096	5,441,300	1,096
2017-11-29	1,068	1,083	1,067	1,079	4,521,000	1,079
2017-11-28	1,057	1,064	1,049	1,055	2,499,500	1,055
2017-11-27	1,080	1,081	1,063	1,067	3,337,200	1,067
2017-11-24	1,045	1,078	1,044	1,076	5,416,000	1,076
2017-11-22	1,039	1,042	1,031	1,033	3,015,200	1,033
2017-11-21	1,041	1,050	1,039	1,042	2,319,500	1,042
2017-11-20	1,037	1,044	1,029	1,035	2,054,700	1,035
2017-11-17	1,049	1,058	1,037	1,040	3,450,400	1,040
2017-11-16	1,022	1,037	1,014	1,037	4,700,000	1,037
2017-11-15	1,044	1,047	1,029	1,035	5,241,100	1,035
2017-11-13	1,065	1,068	1,055	1,055	2,265,100	1,055
2017-11-10	1,062	1,073	1,054	1,066	3,963,600	1,066
2017-11-09	1,089	1,097	1,067	1,081	6,555,900	1,081
2017-11-08	1,077	1,092	1,071	1,092	3,497,600	1,092
2017-11-07	1,063	1,086	1,062	1,085	5,072,000	1,085
2017-11-06	1,050	1,072	1,050	1,061	4,492,000	1,061
2017-11-02	1,049	1,054	1,036	1,054	5,094,000	1,054
2017-11-01	1,003	1,048	1,000	1,046	10,248,500	1,046
2017-10-31	995	1,013	981	988	8,121,200	988
2017-10-30	991	994	966	980	5,257,700	980
2017-10-27	985	993	983	991	2,865,000	991
2017-10-26	977	985	976	983	1,976,000	983
2017-10-25	991	994	978	982	2,614,200	982
2017-10-24	980	989	978	989	2,702,400	989
2017-10-23	984	985	975	979	2,509,000	979
2017-10-20	977	977	966	975	3,182,000	975
2017-10-19	967	977	962	976	3,441,600	976
2017-10-18	967	967	956	965	2,724,400	965
2017-10-17	956	964	956	964	2,942,300	964
2017-10-16	952	959	948	953	2,952,400	953
2017-10-13	947	953	939	951	5,356,000	951
2017-10-12	949	955	948	948	2,015,400	948
2017-10-11	949	955	947	949	2,493,100	949
2017-10-10	953	959	949	952	2,879,400	952
2017-10-06	951	952	946	951	3,100,100	951
2017-10-05	942	952	934	948	3,682,800	948
2017-10-04	943	948	935	940	2,455,400	940
2017-10-03	926	938	926	936	2,604,900	936
2017-10-02	921	928	915	922	3,751,500	922
2017-09-29	930	935	920	924	3,128,200	924
2017-09-28	940	946	927	934	4,371,300	934
2017-09-27	930	941	922	932	3,321,500	932
2017-09-26	942	945	939	942	3,391,200	942
2017-09-25	954	955	937	939	2,573,100	939
2017-09-22	940	950	931	948	3,906,300	948
2017-09-21	943	948	936	938	3,241,300	938
2017-09-20	931	940	927	935	3,265,900	935
2017-09-19	924	931	915	930	4,501,900	930
2017-09-15	891	910	890	910	7,495,600	910
2017-09-14	870	870	861	868	3,935,700	868
2017-09-13	873	891	871	877	4,217,800	877
2017-09-12	862	868	858	864	2,734,800	864
2017-09-11	846	867	842	852	3,418,700	852
2017-09-08	847	856	836	838	5,295,500	838
2017-09-07	856	862	854	857	2,387,000	857
2017-09-06	850	851	843	849	3,497,100	849
2017-09-05	868	871	855	855	3,383,900	855
2017-09-04	879	881	867	869	2,639,100	869
2017-09-01	882	882	874	879	2,902,500	879
2017-08-31	882	886	877	878	4,123,400	878
2017-08-30	884	888	875	886	2,012,800	886
2017-08-29	875	878	870	877	2,417,700	877
2017-08-28	883	885	876	879	1,759,800	879
2017-08-25	887	890	881	882	1,900,000	882
2017-08-24	877	885	874	881	1,867,100	881
2017-08-23	886	890	880	880	2,173,500	880
2017-08-22	879	884	875	882	2,428,800	882
2017-08-21	900	900	878	879	5,853,400	879
2017-08-18	915	916	910	911	2,307,100	911
2017-08-17	922	930	920	926	2,006,400	926
2017-08-16	918	927	917	923	2,181,200	923
2017-08-15	922	934	918	924	3,993,800	924
2017-08-14	890	917	887	915	4,437,700	915
2017-08-10	911	912	900	902	2,432,100	902
2017-08-09	918	922	905	907	3,615,800	907
2017-08-08	914	926	912	918	3,479,800	918
2017-08-07	906	915	904	914	2,617,800	914
2017-08-04	901	908	898	906	2,444,900	906
2017-08-03	908	909	901	906	3,458,800	906
2017-08-02	902	910	898	907	4,653,300	907
2017-08-01	913	913	901	905	4,135,800	905
2017-07-31	916	922	902	914	12,775,800	914
2017-07-28	992	1,005	992	1,003	4,534,900	1,003
2017-07-27	983	992	978	992	3,521,500	992
2017-07-26	988	993	981	988	3,828,200	988
2017-07-25	977	986	973	984	3,783,800	984
2017-07-24	962	980	956	979	4,278,200	979
2017-07-21	965	977	965	971	3,869,200	971
2017-07-20	952	960	944	957	2,950,800	957
2017-07-19	964	965	949	952	3,188,300	952
2017-07-18	956	969	955	967	3,256,900	967
2017-07-14	949	955	940	953	3,185,500	953
2017-07-13	967	968	945	949	3,016,800	949
2017-07-12	963	968	957	960	2,466,100	960
2017-07-11	948	964	946	963	3,483,800	963
2017-07-10	941	948	940	946	3,025,500	946
2017-07-07	927	940	922	935	2,484,700	935
2017-07-06	945	946	929	932	5,533,200	932
2017-07-05	931	950	931	949	3,374,300	949
2017-07-04	940	944	929	935	2,759,300	935
2017-07-03	947	950	932	935	4,481,600	935
2017-06-30	923	934	921	932	3,984,500	932
2017-06-29	932	936	924	928	3,372,300	928
2017-06-28	915	933	914	927	4,026,100	927
2017-06-27	905	915	902	912	2,429,000	912
2017-06-26	898	903	895	896	2,538,400	896
2017-06-23	893	895	889	895	2,814,200	895
2017-06-22	889	893	882	890	2,548,200	890
2017-06-21	889	895	883	891	3,625,200	891
2017-06-20	895	896	886	890	4,345,200	890
2017-06-19	894	895	886	890	2,697,000	890
2017-06-16	887	897	886	892	4,572,000	892
2017-06-15	888	891	881	882	2,879,900	882
2017-06-14	895	895	886	891	2,579,300	891
2017-06-13	890	894	883	889	2,808,600	889
2017-06-12	895	900	889	896	3,098,800	896
2017-06-09	895	896	882	893	3,015,200	893
2017-06-08	900	901	888	890	2,716,800	890
2017-06-07	877	890	871	890	2,510,800	890
2017-06-06	891	892	878	880	2,480,800	880
2017-06-05	902	910	891	892	3,025,200	892
2017-06-02	890	920	883	916	6,124,500	916
2017-06-01	874	885	873	878	3,113,100	878
2017-05-31	879	880	868	871	5,331,400	871
2017-05-30	888	889	875	883	2,709,900	883
2017-05-29	887	892	885	887	2,129,500	887
2017-05-26	887	887	881	882	2,135,700	882
2017-05-25	888	890	880	888	2,345,400	888
2017-05-24	890	891	886	890	2,412,600	890
2017-05-23	892	894	887	888	2,696,700	888
2017-05-22	906	912	896	899	2,640,700	899
2017-05-19	891	902	890	899	2,478,000	899
2017-05-18	895	900	889	891	3,880,300	891
2017-05-17	914	917	902	917	2,717,200	917
2017-05-16	929	933	919	923	3,344,800	923
2017-05-15	914	919	906	917	4,349,800	917
2017-05-12	951	953	922	928	10,240,500	928
2017-05-11	1,009	1,019	1,006	1,014	3,014,900	1,014
2017-05-10	1,007	1,014	1,001	1,007	2,940,400	1,007
2017-05-09	1,012	1,012	997	1,008	4,262,400	1,008
2017-05-08	1,022	1,023	1,016	1,021	3,414,200	1,021
2017-05-02	989	1,003	988	1,000	2,042,500	1,000
2017-05-01	976	988	968	986	1,718,100	986
2017-04-28	993	994	979	985	2,291,600	985
2017-04-27	990	996	982	994	1,974,500	994
2017-04-26	985	995	983	995	2,433,600	995
2017-04-25	959	977	954	975	1,902,400	975
2017-04-24	961	964	958	959	2,349,000	959
2017-04-21	950	952	940	945	2,749,400	945
2017-04-20	934	955	930	943	3,170,200	943
2017-04-19	932	939	929	933	2,310,800	933
2017-04-18	942	951	932	936	2,222,900	936
2017-04-17	939	940	929	931	2,332,400	931
2017-04-14	954	954	938	945	2,438,600	945
2017-04-13	936	947	935	944	2,222,500	944
2017-04-12	947	953	942	947	2,602,700	947
2017-04-11	952	965	951	963	2,363,800	963
2017-04-10	956	970	956	967	2,961,300	967
2017-04-07	964	967	949	953	5,263,700	953
2017-04-06	969	969	953	959	4,956,600	959
2017-04-05	994	998	975	984	3,042,900	984
2017-04-04	1,000	1,003	981	991	2,727,000	991
2017-04-03	999	1,010	998	1,006	2,150,400	1,006
2017-03-31	1,015	1,020	996	996	2,557,700	996
2017-03-30	1,011	1,018	1,007	1,007	2,530,400	1,007
2017-03-29	1,022	1,029	1,006	1,010	2,230,700	1,010
2017-03-28	1,023	1,030	1,015	1,024	2,735,200	1,024
2017-03-27	1,032	1,032	1,010	1,013	2,989,900	1,013
2017-03-24	1,029	1,042	1,027	1,033	3,178,200	1,033
2017-03-23	1,036	1,040	1,031	1,032	3,022,100	1,032
2017-03-22	1,049	1,052	1,034	1,037	3,852,300	1,037
2017-03-21	1,070	1,083	1,063	1,075	3,116,900	1,075
2017-03-17	1,107	1,108	1,097	1,100	2,427,200	1,100
2017-03-16	1,099	1,117	1,097	1,115	1,860,800	1,115
2017-03-15	1,107	1,110	1,098	1,109	2,028,200	1,109
2017-03-14	1,122	1,123	1,104	1,115	2,139,200	1,115
2017-03-13	1,121	1,123	1,112	1,123	1,395,200	1,123
2017-03-10	1,110	1,125	1,103	1,121	3,617,300	1,121
2017-03-09	1,098	1,102	1,092	1,095	2,186,900	1,095
2017-03-08	1,094	1,097	1,083	1,090	1,436,100	1,090
2017-03-07	1,095	1,096	1,074	1,093	2,761,400	1,093
2017-03-06	1,104	1,107	1,092	1,104	1,680,600	1,104
2017-03-03	1,105	1,117	1,101	1,114	2,441,400	1,114
2017-03-02	1,111	1,119	1,109	1,114	2,802,400	1,114
2017-03-01	1,090	1,096	1,078	1,093	2,168,400	1,093
2017-02-28	1,083	1,094	1,080	1,083	2,395,000	1,083
2017-02-27	1,081	1,088	1,067	1,072	2,022,000	1,072
2017-02-24	1,090	1,097	1,084	1,090	1,783,200	1,090
2017-02-23	1,089	1,098	1,084	1,094	2,200,100	1,094
2017-02-22	1,101	1,102	1,082	1,091	3,049,200	1,091
2017-02-21	1,090	1,101	1,079	1,101	2,655,400	1,101
2017-02-20	1,104	1,107	1,085	1,105	2,376,500	1,105
2017-02-17	1,114	1,117	1,106	1,112	3,139,300	1,112
2017-02-16	1,122	1,135	1,121	1,126	2,728,900	1,126
2017-02-15	1,115	1,123	1,112	1,119	1,610,600	1,119
2017-02-14	1,119	1,126	1,103	1,103	2,500,200	1,103
2017-02-13	1,115	1,119	1,107	1,114	2,709,400	1,114
2017-02-10	1,090	1,106	1,082	1,103	3,794,400	1,103
2017-02-09	1,066	1,068	1,062	1,065	2,006,500	1,065
2017-02-08	1,052	1,070	1,044	1,070	2,949,200	1,070
2017-02-07	1,028	1,057	1,027	1,052	3,132,000	1,052
2017-02-06	1,070	1,071	1,052	1,057	2,834,700	1,057
2017-02-03	1,063	1,071	1,055	1,062	2,465,900	1,062
2017-02-02	1,073	1,076	1,050	1,053	3,346,000	1,053
2017-02-01	1,055	1,078	1,028	1,074	7,368,600	1,074
2017-01-31	1,184	1,189	1,167	1,172	2,694,900	1,172
2017-01-30	1,220	1,226	1,198	1,205	2,296,900	1,205
2017-01-27	1,214	1,219	1,200	1,206	2,428,800	1,206
2017-01-26	1,186	1,207	1,186	1,205	3,499,500	1,205
2017-01-25	1,176	1,182	1,164	1,173	1,970,900	1,173
2017-01-24	1,150	1,160	1,147	1,151	1,702,400	1,151
2017-01-23	1,159	1,166	1,150	1,156	1,817,200	1,156
2017-01-20	1,165	1,175	1,163	1,170	1,615,400	1,170
2017-01-19	1,161	1,175	1,153	1,165	2,082,800	1,165
2017-01-18	1,149	1,159	1,135	1,152	3,067,300	1,152
2017-01-17	1,186	1,186	1,159	1,163	1,939,300	1,163
2017-01-16	1,184	1,190	1,173	1,175	1,766,800	1,175
2017-01-13	1,171	1,189	1,159	1,188	2,276,000	1,188
2017-01-12	1,189	1,194	1,166	1,175	2,635,600	1,175
2017-01-11	1,179	1,195	1,175	1,195	2,010,300	1,195
2017-01-10	1,178	1,191	1,172	1,177	3,022,200	1,177
2017-01-06	1,172	1,188	1,170	1,182	2,098,700	1,182
2017-01-05	1,198	1,198	1,176	1,182	2,442,600	1,182
2017-01-04	1,167	1,196	1,162	1,194	3,014,900	1,194

分割・併合履歴： [1985-10-16]1株→1.05株