コニカミノルタ(4902)の株価時系列情報
コニカミノルタ(4902)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 646 | 650 | 640 | 650 | 173,000 |
| 1983/12/27 | 644 | 645 | 640 | 645 | 283,000 |
| 1983/12/26 | 633 | 645 | 633 | 640 | 317,000 |
| 1983/12/24 | 635 | 635 | 630 | 631 | 345,000 |
| 1983/12/23 | 635 | 643 | 635 | 635 | 596,000 |
| 1983/12/22 | 646 | 653 | 630 | 630 | 794,000 |
| 1983/12/21 | 660 | 665 | 651 | 654 | 1,662,000 |
| 1983/12/20 | 635 | 660 | 635 | 657 | 779,000 |
| 1983/12/19 | 637 | 643 | 629 | 635 | 568,000 |
| 1983/12/17 | 662 | 662 | 647 | 647 | 751,000 |
| 1983/12/16 | 641 | 657 | 641 | 653 | 1,397,000 |
| 1983/12/15 | 625 | 644 | 625 | 644 | 534,000 |
| 1983/12/14 | 621 | 630 | 621 | 627 | 205,000 |
| 1983/12/13 | 628 | 629 | 621 | 622 | 309,000 |
| 1983/12/12 | 620 | 629 | 620 | 629 | 156,000 |
| 1983/12/09 | 635 | 635 | 622 | 622 | 475,000 |
| 1983/12/08 | 633 | 633 | 630 | 630 | 231,000 |
| 1983/12/07 | 627 | 633 | 627 | 630 | 224,000 |
| 1983/12/06 | 631 | 638 | 625 | 630 | 490,000 |
| 1983/12/05 | 628 | 649 | 628 | 636 | 433,000 |
| 1983/12/03 | 627 | 628 | 625 | 628 | 274,000 |
| 1983/12/02 | 620 | 628 | 610 | 613 | 253,000 |
| 1983/12/01 | 611 | 614 | 607 | 610 | 820,000 |
| 1983/11/30 | 611 | 614 | 606 | 608 | 351,000 |
| 1983/11/29 | 623 | 629 | 615 | 615 | 124,000 |
| 1983/11/28 | 609 | 630 | 609 | 622 | 268,000 |
| 1983/11/26 | 609 | 615 | 603 | 605 | 455,000 |
| 1983/11/25 | 625 | 625 | 615 | 619 | 374,000 |
| 1983/11/24 | 626 | 630 | 625 | 625 | 136,000 |
| 1983/11/22 | 637 | 637 | 625 | 625 | 102,000 |
| 1983/11/21 | 625 | 630 | 625 | 627 | 30,000 |
| 1983/11/19 | 626 | 630 | 621 | 625 | 182,000 |
| 1983/11/18 | 629 | 635 | 629 | 630 | 304,000 |
| 1983/11/17 | 633 | 641 | 630 | 635 | 163,000 |
| 1983/11/16 | 628 | 645 | 628 | 643 | 248,000 |
| 1983/11/15 | 632 | 640 | 628 | 628 | 180,000 |
| 1983/11/14 | 639 | 643 | 636 | 636 | 256,000 |
| 1983/11/11 | 635 | 640 | 635 | 638 | 336,000 |
| 1983/11/10 | 641 | 649 | 636 | 642 | 358,000 |
| 1983/11/09 | 654 | 655 | 641 | 641 | 599,000 |
| 1983/11/08 | 640 | 654 | 640 | 650 | 226,000 |
| 1983/11/07 | 640 | 645 | 638 | 640 | 117,000 |
| 1983/11/05 | 638 | 645 | 638 | 645 | 121,000 |
| 1983/11/04 | 655 | 656 | 638 | 638 | 487,000 |
| 1983/11/02 | 652 | 663 | 652 | 655 | 609,000 |
| 1983/11/01 | 645 | 665 | 640 | 658 | 1,319,000 |
| 1983/10/31 | 643 | 649 | 639 | 645 | 231,000 |
| 1983/10/29 | 649 | 649 | 641 | 646 | 189,000 |
| 1983/10/28 | 638 | 650 | 636 | 650 | 340,000 |
| 1983/10/27 | 640 | 645 | 635 | 645 | 447,000 |
| 1983/10/26 | 630 | 640 | 625 | 640 | 260,000 |
| 1983/10/25 | 639 | 640 | 627 | 640 | 185,000 |
| 1983/10/24 | 625 | 626 | 620 | 622 | 156,000 |
| 1983/10/22 | 625 | 630 | 621 | 625 | 58,000 |
| 1983/10/21 | 626 | 637 | 625 | 630 | 172,000 |
| 1983/10/20 | 619 | 630 | 619 | 625 | 319,000 |
| 1983/10/19 | 625 | 650 | 622 | 649 | 397,000 |
| 1983/10/18 | 627 | 638 | 627 | 628 | 81,000 |
| 1983/10/17 | 639 | 639 | 628 | 628 | 33,000 |
| 1983/10/15 | 617 | 624 | 617 | 623 | 167,000 |
| 1983/10/14 | 633 | 633 | 616 | 617 | 372,000 |
| 1983/10/13 | 640 | 640 | 632 | 633 | 369,000 |
| 1983/10/12 | 646 | 646 | 640 | 643 | 120,000 |
| 1983/10/11 | 646 | 649 | 646 | 646 | 247,000 |
| 1983/10/07 | 652 | 657 | 646 | 647 | 286,000 |
| 1983/10/06 | 650 | 655 | 645 | 645 | 351,000 |
| 1983/10/05 | 638 | 650 | 638 | 648 | 319,000 |
| 1983/10/04 | 637 | 640 | 635 | 637 | 113,000 |
| 1983/10/03 | 635 | 640 | 635 | 637 | 99,000 |
| 1983/10/01 | 635 | 639 | 635 | 635 | 149,000 |
| 1983/09/30 | 640 | 644 | 635 | 635 | 511,000 |
| 1983/09/29 | 666 | 666 | 620 | 635 | 2,496,000 |
| 1983/09/28 | 660 | 665 | 656 | 665 | 793,000 |
| 1983/09/27 | 667 | 667 | 655 | 660 | 856,000 |
| 1983/09/26 | 648 | 649 | 643 | 647 | 216,000 |
| 1983/09/24 | 650 | 650 | 643 | 645 | 242,000 |
| 1983/09/22 | 641 | 649 | 637 | 641 | 192,000 |
| 1983/09/21 | 654 | 658 | 643 | 643 | 457,000 |
| 1983/09/20 | 650 | 652 | 644 | 650 | 376,000 |
| 1983/09/19 | 652 | 652 | 644 | 644 | 131,000 |
| 1983/09/17 | 650 | 653 | 643 | 643 | 143,000 |
| 1983/09/16 | 646 | 658 | 646 | 655 | 460,000 |
| 1983/09/14 | 646 | 647 | 636 | 645 | 416,000 |
| 1983/09/13 | 660 | 660 | 650 | 650 | 879,000 |
| 1983/09/12 | 646 | 660 | 646 | 660 | 622,000 |
| 1983/09/09 | 657 | 659 | 650 | 655 | 520,000 |
| 1983/09/08 | 672 | 675 | 655 | 657 | 1,816,000 |
| 1983/09/07 | 665 | 673 | 662 | 670 | 4,049,000 |
| 1983/09/06 | 645 | 655 | 641 | 650 | 1,995,000 |
| 1983/09/05 | 643 | 650 | 635 | 635 | 878,000 |
| 1983/09/03 | 623 | 635 | 623 | 635 | 426,000 |
| 1983/09/02 | 630 | 633 | 620 | 623 | 358,000 |
| 1983/09/01 | 610 | 620 | 608 | 620 | 261,000 |
| 1983/08/31 | 609 | 610 | 607 | 610 | 146,000 |
| 1983/08/30 | 607 | 610 | 607 | 609 | 153,000 |
| 1983/08/29 | 609 | 615 | 606 | 607 | 112,000 |
| 1983/08/27 | 615 | 617 | 612 | 612 | 173,000 |
| 1983/08/26 | 616 | 617 | 610 | 615 | 238,000 |
| 1983/08/25 | 624 | 624 | 615 | 616 | 162,000 |
| 1983/08/24 | 606 | 620 | 606 | 620 | 344,000 |
| 1983/08/23 | 631 | 635 | 620 | 621 | 271,000 |
| 1983/08/22 | 641 | 641 | 630 | 636 | 271,000 |
| 1983/08/20 | 647 | 647 | 636 | 638 | 687,000 |
| 1983/08/19 | 617 | 645 | 617 | 645 | 1,016,000 |
| 1983/08/18 | 603 | 620 | 603 | 620 | 744,000 |
| 1983/08/17 | 601 | 608 | 601 | 605 | 181,000 |
| 1983/08/16 | 605 | 608 | 601 | 601 | 221,000 |
| 1983/08/15 | 602 | 605 | 600 | 604 | 122,000 |
| 1983/08/12 | 600 | 602 | 600 | 600 | 163,000 |
| 1983/08/11 | 600 | 603 | 600 | 602 | 348,000 |
| 1983/08/10 | 601 | 604 | 601 | 601 | 151,000 |
| 1983/08/09 | 601 | 605 | 600 | 601 | 180,000 |
| 1983/08/08 | 600 | 605 | 600 | 601 | 126,000 |
| 1983/08/06 | 602 | 604 | 600 | 600 | 206,000 |
| 1983/08/05 | 603 | 605 | 600 | 602 | 324,000 |
| 1983/08/04 | 605 | 607 | 603 | 603 | 225,000 |
| 1983/08/03 | 605 | 610 | 603 | 604 | 210,000 |
| 1983/08/02 | 605 | 609 | 603 | 605 | 322,000 |
| 1983/08/01 | 603 | 614 | 603 | 605 | 175,000 |
| 1983/07/30 | 604 | 604 | 598 | 600 | 605,000 |
| 1983/07/29 | 606 | 610 | 603 | 605 | 664,000 |
| 1983/07/28 | 608 | 613 | 605 | 606 | 276,000 |
| 1983/07/27 | 615 | 619 | 605 | 605 | 568,000 |
| 1983/07/26 | 610 | 614 | 605 | 605 | 285,000 |
| 1983/07/25 | 614 | 618 | 610 | 612 | 172,000 |
| 1983/07/23 | 610 | 615 | 608 | 608 | 235,000 |
| 1983/07/22 | 615 | 620 | 610 | 615 | 405,000 |
| 1983/07/21 | 611 | 620 | 609 | 615 | 518,000 |
| 1983/07/20 | 605 | 615 | 603 | 608 | 419,000 |
| 1983/07/19 | 603 | 608 | 600 | 602 | 278,000 |
| 1983/07/18 | 605 | 610 | 603 | 608 | 199,000 |
| 1983/07/15 | 610 | 610 | 605 | 605 | 223,000 |
| 1983/07/14 | 610 | 613 | 606 | 606 | 215,000 |
| 1983/07/13 | 607 | 620 | 607 | 620 | 301,000 |
| 1983/07/12 | 612 | 612 | 606 | 607 | 647,000 |
| 1983/07/11 | 614 | 618 | 612 | 612 | 452,000 |
| 1983/07/09 | 620 | 620 | 614 | 614 | 665,000 |
| 1983/07/08 | 618 | 620 | 613 | 620 | 1,446,000 |
| 1983/07/07 | 620 | 623 | 616 | 618 | 400,000 |
| 1983/07/06 | 620 | 624 | 620 | 620 | 331,000 |
| 1983/07/05 | 625 | 626 | 620 | 620 | 303,000 |
| 1983/07/04 | 627 | 628 | 625 | 625 | 252,000 |
| 1983/07/02 | 626 | 630 | 626 | 627 | 152,000 |
| 1983/07/01 | 635 | 635 | 625 | 626 | 403,000 |
| 1983/06/30 | 630 | 630 | 625 | 625 | 276,000 |
| 1983/06/29 | 629 | 630 | 620 | 630 | 350,000 |
| 1983/06/28 | 626 | 634 | 625 | 633 | 601,000 |
| 1983/06/27 | 640 | 640 | 625 | 625 | 585,000 |
| 1983/06/25 | 632 | 645 | 632 | 639 | 298,000 |
| 1983/06/24 | 630 | 639 | 630 | 632 | 220,000 |
| 1983/06/23 | 646 | 646 | 635 | 636 | 465,000 |
| 1983/06/22 | 648 | 660 | 635 | 648 | 1,509,000 |
| 1983/06/21 | 624 | 639 | 624 | 628 | 700,000 |
| 1983/06/20 | 621 | 624 | 621 | 624 | 343,000 |
| 1983/06/17 | 619 | 624 | 619 | 620 | 1,013,000 |
| 1983/06/16 | 621 | 624 | 616 | 618 | 400,000 |
| 1983/06/15 | 617 | 628 | 617 | 620 | 335,000 |
| 1983/06/14 | 631 | 635 | 616 | 619 | 966,000 |
| 1983/06/13 | 615 | 629 | 615 | 621 | 668,000 |
| 1983/06/11 | 615 | 620 | 615 | 615 | 470,000 |
| 1983/06/10 | 616 | 620 | 612 | 614 | 835,000 |
| 1983/06/09 | 611 | 618 | 611 | 615 | 1,286,000 |
| 1983/06/08 | 649 | 650 | 643 | 647 | 604,000 |
| 1983/06/07 | 661 | 670 | 646 | 659 | 1,690,000 |
| 1983/06/06 | 665 | 668 | 659 | 660 | 844,000 |
| 1983/06/04 | 662 | 663 | 658 | 660 | 763,000 |
| 1983/06/03 | 642 | 647 | 638 | 642 | 279,000 |
| 1983/06/02 | 649 | 649 | 630 | 632 | 514,000 |
| 1983/06/01 | 661 | 662 | 645 | 650 | 1,120,000 |
| 1983/05/31 | 670 | 675 | 661 | 663 | 2,769,000 |
| 1983/05/30 | 647 | 667 | 643 | 667 | 2,378,000 |
| 1983/05/28 | 648 | 648 | 642 | 648 | 630,000 |
| 1983/05/27 | 650 | 650 | 641 | 648 | 1,361,000 |
| 1983/05/26 | 638 | 645 | 635 | 641 | 1,746,000 |
| 1983/05/25 | 639 | 640 | 630 | 633 | 917,000 |
| 1983/05/24 | 621 | 641 | 620 | 638 | 1,012,000 |
| 1983/05/23 | 620 | 620 | 613 | 619 | 178,000 |
| 1983/05/20 | 609 | 615 | 608 | 611 | 315,000 |
| 1983/05/19 | 612 | 614 | 609 | 611 | 533,000 |
| 1983/05/18 | 609 | 615 | 608 | 611 | 517,000 |
| 1983/05/17 | 606 | 610 | 606 | 610 | 277,000 |
| 1983/05/16 | 612 | 612 | 609 | 609 | 370,000 |
| 1983/05/14 | 610 | 614 | 610 | 612 | 716,000 |
| 1983/05/13 | 615 | 616 | 610 | 610 | 861,000 |
| 1983/05/12 | 615 | 620 | 615 | 620 | 522,000 |
| 1983/05/11 | 620 | 621 | 616 | 616 | 441,000 |
| 1983/05/10 | 626 | 631 | 621 | 621 | 643,000 |
| 1983/05/09 | 630 | 630 | 623 | 629 | 247,000 |
| 1983/05/07 | 628 | 630 | 621 | 621 | 331,000 |
| 1983/05/06 | 630 | 630 | 621 | 628 | 748,000 |
| 1983/05/04 | 625 | 630 | 610 | 615 | 1,422,000 |
| 1983/05/02 | 630 | 645 | 629 | 635 | 1,503,000 |
| 1983/04/30 | 620 | 630 | 620 | 628 | 739,000 |
| 1983/04/28 | 611 | 619 | 610 | 618 | 455,000 |
| 1983/04/27 | 616 | 618 | 611 | 613 | 300,000 |
| 1983/04/26 | 610 | 615 | 609 | 610 | 407,000 |
| 1983/04/25 | 613 | 614 | 609 | 611 | 189,000 |
| 1983/04/23 | 608 | 612 | 608 | 608 | 249,000 |
| 1983/04/22 | 605 | 610 | 605 | 606 | 288,000 |
| 1983/04/21 | 612 | 620 | 608 | 608 | 445,000 |
| 1983/04/20 | 608 | 615 | 607 | 610 | 300,000 |
| 1983/04/19 | 610 | 612 | 608 | 611 | 443,000 |
| 1983/04/18 | 603 | 610 | 603 | 607 | 166,000 |
| 1983/04/15 | 615 | 615 | 602 | 602 | 264,000 |
| 1983/04/14 | 602 | 618 | 601 | 618 | 706,000 |
| 1983/04/13 | 593 | 603 | 593 | 603 | 416,000 |
| 1983/04/12 | 608 | 608 | 591 | 592 | 573,000 |
| 1983/04/11 | 599 | 608 | 599 | 606 | 572,000 |
| 1983/04/09 | 595 | 599 | 595 | 596 | 314,000 |
| 1983/04/08 | 605 | 605 | 592 | 592 | 1,251,000 |
| 1983/04/07 | 608 | 610 | 605 | 607 | 493,000 |
| 1983/04/06 | 610 | 615 | 608 | 608 | 424,000 |
| 1983/04/05 | 616 | 620 | 615 | 615 | 589,000 |
| 1983/04/04 | 620 | 621 | 608 | 617 | 528,000 |
| 1983/04/02 | 619 | 622 | 619 | 622 | 133,000 |
| 1983/04/01 | 619 | 627 | 616 | 623 | 318,000 |
| 1983/03/31 | 629 | 629 | 619 | 628 | 177,000 |
| 1983/03/30 | 620 | 629 | 616 | 621 | 278,000 |
| 1983/03/29 | 635 | 636 | 629 | 629 | 381,000 |
| 1983/03/28 | 638 | 638 | 635 | 636 | 396,000 |
| 1983/03/26 | 636 | 640 | 635 | 638 | 198,000 |
| 1983/03/25 | 635 | 642 | 635 | 636 | 441,000 |
| 1983/03/24 | 650 | 653 | 641 | 642 | 730,000 |
| 1983/03/23 | 643 | 649 | 641 | 649 | 962,000 |
| 1983/03/22 | 634 | 646 | 634 | 643 | 675,000 |
| 1983/03/18 | 635 | 639 | 635 | 635 | 431,000 |
| 1983/03/17 | 643 | 644 | 636 | 636 | 614,000 |
| 1983/03/16 | 621 | 643 | 620 | 636 | 1,036,000 |
| 1983/03/15 | 624 | 624 | 615 | 620 | 387,000 |
| 1983/03/14 | 600 | 625 | 599 | 625 | 1,106,000 |
| 1983/03/12 | 601 | 602 | 599 | 600 | 100,000 |
| 1983/03/11 | 597 | 604 | 597 | 601 | 189,000 |
| 1983/03/10 | 600 | 601 | 595 | 597 | 160,000 |
| 1983/03/09 | 600 | 604 | 600 | 602 | 175,000 |
| 1983/03/08 | 606 | 610 | 605 | 605 | 311,000 |
| 1983/03/07 | 607 | 607 | 600 | 607 | 115,000 |
| 1983/03/05 | 607 | 610 | 604 | 604 | 136,000 |
| 1983/03/04 | 606 | 612 | 606 | 608 | 505,000 |
| 1983/03/03 | 609 | 610 | 605 | 609 | 428,000 |
| 1983/03/02 | 600 | 613 | 600 | 610 | 371,000 |
| 1983/03/01 | 600 | 604 | 595 | 595 | 359,000 |
| 1983/02/28 | 592 | 600 | 586 | 600 | 242,000 |
| 1983/02/26 | 579 | 585 | 579 | 585 | 299,000 |
| 1983/02/25 | 575 | 580 | 570 | 580 | 1,145,000 |
| 1983/02/24 | 580 | 580 | 565 | 565 | 440,000 |
| 1983/02/23 | 561 | 579 | 561 | 579 | 204,000 |
| 1983/02/22 | 565 | 569 | 560 | 561 | 618,000 |
| 1983/02/21 | 575 | 584 | 565 | 566 | 364,000 |
| 1983/02/18 | 575 | 589 | 569 | 585 | 713,000 |
| 1983/02/17 | 581 | 588 | 578 | 578 | 559,000 |
| 1983/02/16 | 589 | 595 | 581 | 581 | 594,000 |
| 1983/02/15 | 596 | 600 | 589 | 589 | 713,000 |
| 1983/02/14 | 582 | 597 | 582 | 589 | 544,000 |
| 1983/02/12 | 581 | 585 | 580 | 582 | 88,000 |
| 1983/02/10 | 586 | 586 | 579 | 581 | 497,000 |
| 1983/02/09 | 581 | 596 | 580 | 585 | 474,000 |
| 1983/02/08 | 579 | 585 | 578 | 583 | 704,000 |
| 1983/02/07 | 590 | 590 | 576 | 579 | 728,000 |
| 1983/02/05 | 600 | 600 | 585 | 590 | 628,000 |
| 1983/02/04 | 595 | 600 | 592 | 595 | 478,000 |
| 1983/02/03 | 600 | 600 | 595 | 596 | 462,000 |
| 1983/02/02 | 610 | 610 | 600 | 600 | 945,000 |
| 1983/02/01 | 615 | 615 | 609 | 612 | 306,000 |
| 1983/01/31 | 605 | 620 | 605 | 609 | 403,000 |
| 1983/01/29 | 605 | 605 | 600 | 600 | 427,000 |
| 1983/01/28 | 609 | 610 | 601 | 605 | 1,213,000 |
| 1983/01/27 | 632 | 632 | 606 | 607 | 1,044,000 |
| 1983/01/26 | 630 | 635 | 615 | 622 | 338,000 |
| 1983/01/25 | 605 | 610 | 603 | 607 | 383,000 |
| 1983/01/24 | 615 | 620 | 610 | 615 | 292,000 |
| 1983/01/22 | 619 | 620 | 615 | 615 | 274,000 |
| 1983/01/21 | 620 | 628 | 619 | 625 | 709,000 |
| 1983/01/20 | 616 | 620 | 615 | 619 | 259,000 |
| 1983/01/19 | 621 | 625 | 611 | 618 | 403,000 |
| 1983/01/18 | 630 | 630 | 620 | 627 | 273,000 |
| 1983/01/17 | 632 | 640 | 630 | 630 | 550,000 |
| 1983/01/14 | 640 | 640 | 631 | 632 | 1,011,000 |
| 1983/01/13 | 631 | 650 | 631 | 640 | 665,000 |
| 1983/01/12 | 658 | 658 | 651 | 651 | 602,000 |
| 1983/01/11 | 665 | 668 | 661 | 661 | 767,000 |
| 1983/01/10 | 661 | 669 | 660 | 664 | 519,000 |
| 1983/01/08 | 661 | 668 | 661 | 661 | 338,000 |
| 1983/01/07 | 665 | 669 | 660 | 660 | 839,000 |
| 1983/01/06 | 660 | 667 | 660 | 665 | 445,000 |
| 1983/01/05 | 660 | 668 | 656 | 664 | 327,000 |
| 1983/01/04 | 675 | 676 | 660 | 660 | 344,000 |