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 |
|---|---|---|---|---|---|
| 1984/12/28 | 600 | 605 | 600 | 601 | 650,000 |
| 1984/12/27 | 593 | 603 | 593 | 600 | 615,000 |
| 1984/12/26 | 590 | 595 | 582 | 587 | 517,000 |
| 1984/12/25 | 590 | 590 | 582 | 588 | 590,000 |
| 1984/12/24 | 603 | 603 | 582 | 591 | 323,000 |
| 1984/12/22 | 603 | 605 | 600 | 603 | 519,000 |
| 1984/12/21 | 605 | 607 | 601 | 603 | 376,000 |
| 1984/12/20 | 610 | 610 | 598 | 605 | 627,000 |
| 1984/12/19 | 605 | 612 | 598 | 605 | 1,159,000 |
| 1984/12/18 | 595 | 604 | 591 | 597 | 906,000 |
| 1984/12/17 | 586 | 599 | 586 | 599 | 587,000 |
| 1984/12/15 | 582 | 589 | 582 | 583 | 181,000 |
| 1984/12/14 | 581 | 593 | 580 | 590 | 359,000 |
| 1984/12/13 | 585 | 590 | 580 | 580 | 276,000 |
| 1984/12/12 | 575 | 595 | 574 | 595 | 702,000 |
| 1984/12/11 | 579 | 584 | 578 | 579 | 316,000 |
| 1984/12/10 | 575 | 585 | 575 | 581 | 417,000 |
| 1984/12/07 | 570 | 580 | 570 | 575 | 460,000 |
| 1984/12/06 | 562 | 570 | 560 | 570 | 220,000 |
| 1984/12/05 | 560 | 567 | 560 | 565 | 181,000 |
| 1984/12/04 | 561 | 567 | 560 | 567 | 367,000 |
| 1984/12/03 | 565 | 570 | 565 | 570 | 138,000 |
| 1984/12/01 | 561 | 569 | 561 | 565 | 103,000 |
| 1984/11/30 | 559 | 565 | 559 | 560 | 216,000 |
| 1984/11/29 | 565 | 571 | 563 | 565 | 109,000 |
| 1984/11/28 | 562 | 574 | 562 | 574 | 254,000 |
| 1984/11/27 | 575 | 575 | 570 | 571 | 267,000 |
| 1984/11/26 | 567 | 574 | 565 | 570 | 265,000 |
| 1984/11/24 | 565 | 567 | 565 | 565 | 174,000 |
| 1984/11/22 | 568 | 570 | 566 | 568 | 182,000 |
| 1984/11/21 | 566 | 569 | 565 | 568 | 159,000 |
| 1984/11/20 | 568 | 570 | 566 | 566 | 165,000 |
| 1984/11/19 | 574 | 574 | 570 | 570 | 61,000 |
| 1984/11/17 | 568 | 570 | 565 | 565 | 224,000 |
| 1984/11/16 | 569 | 569 | 568 | 568 | 139,000 |
| 1984/11/15 | 570 | 570 | 568 | 569 | 138,000 |
| 1984/11/14 | 568 | 574 | 568 | 570 | 134,000 |
| 1984/11/13 | 567 | 574 | 567 | 568 | 101,000 |
| 1984/11/12 | 565 | 579 | 565 | 567 | 145,000 |
| 1984/11/09 | 562 | 568 | 562 | 565 | 422,000 |
| 1984/11/08 | 580 | 584 | 570 | 572 | 240,000 |
| 1984/11/07 | 586 | 587 | 582 | 582 | 245,000 |
| 1984/11/06 | 590 | 590 | 585 | 585 | 221,000 |
| 1984/11/05 | 585 | 592 | 585 | 590 | 175,000 |
| 1984/11/02 | 580 | 586 | 580 | 582 | 187,000 |
| 1984/11/01 | 585 | 589 | 585 | 586 | 187,000 |
| 1984/10/31 | 588 | 590 | 587 | 590 | 128,000 |
| 1984/10/30 | 590 | 594 | 587 | 588 | 153,000 |
| 1984/10/29 | 595 | 597 | 586 | 586 | 100,000 |
| 1984/10/27 | 590 | 590 | 585 | 585 | 194,000 |
| 1984/10/26 | 585 | 590 | 585 | 586 | 282,000 |
| 1984/10/25 | 595 | 598 | 592 | 594 | 215,000 |
| 1984/10/24 | 591 | 599 | 591 | 595 | 265,000 |
| 1984/10/23 | 590 | 595 | 590 | 595 | 185,000 |
| 1984/10/22 | 580 | 596 | 580 | 585 | 224,000 |
| 1984/10/20 | 577 | 589 | 577 | 580 | 163,000 |
| 1984/10/19 | 586 | 588 | 575 | 576 | 541,000 |
| 1984/10/18 | 580 | 581 | 580 | 581 | 76,000 |
| 1984/10/17 | 587 | 590 | 580 | 580 | 127,000 |
| 1984/10/16 | 593 | 593 | 586 | 586 | 337,000 |
| 1984/10/15 | 585 | 594 | 585 | 587 | 318,000 |
| 1984/10/12 | 584 | 585 | 580 | 580 | 397,000 |
| 1984/10/11 | 581 | 586 | 581 | 586 | 190,000 |
| 1984/10/09 | 595 | 595 | 587 | 587 | 347,000 |
| 1984/10/08 | 594 | 600 | 593 | 595 | 259,000 |
| 1984/10/06 | 585 | 594 | 585 | 590 | 457,000 |
| 1984/10/05 | 580 | 589 | 580 | 583 | 444,000 |
| 1984/10/04 | 581 | 583 | 576 | 578 | 735,000 |
| 1984/10/03 | 575 | 590 | 575 | 585 | 1,165,000 |
| 1984/10/02 | 585 | 588 | 580 | 580 | 798,000 |
| 1984/10/01 | 591 | 592 | 583 | 585 | 667,000 |
| 1984/09/29 | 590 | 595 | 590 | 590 | 402,000 |
| 1984/09/28 | 595 | 600 | 590 | 595 | 319,000 |
| 1984/09/27 | 605 | 609 | 601 | 601 | 448,000 |
| 1984/09/26 | 602 | 604 | 595 | 595 | 556,000 |
| 1984/09/25 | 600 | 605 | 600 | 600 | 183,000 |
| 1984/09/22 | 600 | 604 | 600 | 604 | 275,000 |
| 1984/09/21 | 605 | 605 | 600 | 605 | 452,000 |
| 1984/09/20 | 610 | 613 | 606 | 606 | 195,000 |
| 1984/09/19 | 605 | 619 | 605 | 614 | 470,000 |
| 1984/09/18 | 617 | 617 | 605 | 605 | 350,000 |
| 1984/09/17 | 620 | 625 | 616 | 620 | 467,000 |
| 1984/09/14 | 627 | 632 | 616 | 620 | 2,007,000 |
| 1984/09/13 | 595 | 619 | 590 | 618 | 1,614,000 |
| 1984/09/12 | 594 | 595 | 585 | 587 | 393,000 |
| 1984/09/11 | 576 | 590 | 574 | 590 | 185,000 |
| 1984/09/10 | 580 | 580 | 575 | 576 | 174,000 |
| 1984/09/07 | 585 | 594 | 580 | 580 | 119,000 |
| 1984/09/06 | 574 | 587 | 574 | 582 | 142,000 |
| 1984/09/05 | 593 | 595 | 586 | 594 | 142,000 |
| 1984/09/04 | 600 | 605 | 600 | 600 | 297,000 |
| 1984/09/03 | 602 | 604 | 601 | 601 | 124,000 |
| 1984/09/01 | 601 | 603 | 600 | 601 | 189,000 |
| 1984/08/31 | 600 | 603 | 600 | 600 | 198,000 |
| 1984/08/30 | 600 | 605 | 600 | 600 | 215,000 |
| 1984/08/29 | 606 | 606 | 600 | 600 | 344,000 |
| 1984/08/28 | 608 | 610 | 606 | 606 | 316,000 |
| 1984/08/27 | 609 | 610 | 606 | 610 | 683,000 |
| 1984/08/25 | 600 | 607 | 600 | 605 | 242,000 |
| 1984/08/24 | 591 | 600 | 590 | 600 | 334,000 |
| 1984/08/23 | 600 | 602 | 596 | 596 | 295,000 |
| 1984/08/22 | 595 | 600 | 595 | 600 | 529,000 |
| 1984/08/21 | 591 | 595 | 590 | 590 | 355,000 |
| 1984/08/20 | 580 | 590 | 579 | 590 | 366,000 |
| 1984/08/18 | 581 | 581 | 573 | 578 | 190,000 |
| 1984/08/17 | 573 | 573 | 560 | 561 | 113,000 |
| 1984/08/16 | 580 | 580 | 571 | 572 | 261,000 |
| 1984/08/15 | 578 | 578 | 568 | 578 | 148,000 |
| 1984/08/14 | 560 | 570 | 560 | 570 | 53,000 |
| 1984/08/13 | 570 | 570 | 566 | 567 | 102,000 |
| 1984/08/10 | 575 | 577 | 566 | 570 | 114,000 |
| 1984/08/09 | 551 | 565 | 551 | 565 | 71,000 |
| 1984/08/08 | 572 | 573 | 570 | 570 | 112,000 |
| 1984/08/07 | 577 | 578 | 570 | 572 | 262,000 |
| 1984/08/06 | 575 | 580 | 560 | 570 | 106,000 |
| 1984/08/04 | 580 | 584 | 576 | 581 | 224,000 |
| 1984/08/03 | 570 | 585 | 565 | 565 | 376,000 |
| 1984/08/02 | 539 | 558 | 533 | 558 | 290,000 |
| 1984/08/01 | 538 | 538 | 531 | 532 | 428,000 |
| 1984/07/31 | 538 | 540 | 536 | 538 | 114,000 |
| 1984/07/30 | 540 | 541 | 538 | 539 | 152,000 |
| 1984/07/28 | 551 | 551 | 535 | 540 | 466,000 |
| 1984/07/27 | 539 | 559 | 538 | 541 | 401,000 |
| 1984/07/26 | 535 | 539 | 532 | 535 | 369,000 |
| 1984/07/25 | 540 | 540 | 530 | 530 | 381,000 |
| 1984/07/24 | 535 | 543 | 529 | 540 | 212,000 |
| 1984/07/23 | 546 | 550 | 540 | 540 | 221,000 |
| 1984/07/21 | 545 | 550 | 543 | 545 | 337,000 |
| 1984/07/20 | 560 | 560 | 552 | 555 | 379,000 |
| 1984/07/19 | 564 | 569 | 563 | 563 | 197,000 |
| 1984/07/18 | 563 | 569 | 563 | 569 | 161,000 |
| 1984/07/17 | 569 | 570 | 562 | 563 | 321,000 |
| 1984/07/16 | 568 | 570 | 568 | 570 | 241,000 |
| 1984/07/13 | 570 | 570 | 568 | 568 | 135,000 |
| 1984/07/12 | 573 | 573 | 571 | 571 | 153,000 |
| 1984/07/11 | 571 | 575 | 571 | 572 | 130,000 |
| 1984/07/10 | 570 | 575 | 568 | 571 | 141,000 |
| 1984/07/09 | 572 | 579 | 568 | 570 | 176,000 |
| 1984/07/07 | 568 | 570 | 565 | 568 | 267,000 |
| 1984/07/06 | 571 | 571 | 567 | 568 | 211,000 |
| 1984/07/05 | 572 | 576 | 572 | 573 | 212,000 |
| 1984/07/04 | 572 | 575 | 572 | 572 | 111,000 |
| 1984/07/03 | 576 | 579 | 571 | 575 | 287,000 |
| 1984/07/02 | 575 | 578 | 575 | 575 | 102,000 |
| 1984/06/30 | 573 | 578 | 571 | 574 | 236,000 |
| 1984/06/29 | 572 | 580 | 571 | 572 | 315,000 |
| 1984/06/28 | 573 | 579 | 572 | 572 | 302,000 |
| 1984/06/27 | 570 | 574 | 570 | 573 | 236,000 |
| 1984/06/26 | 574 | 590 | 569 | 571 | 298,000 |
| 1984/06/25 | 574 | 577 | 569 | 574 | 224,000 |
| 1984/06/23 | 570 | 577 | 570 | 577 | 233,000 |
| 1984/06/22 | 571 | 575 | 570 | 571 | 326,000 |
| 1984/06/21 | 572 | 578 | 570 | 570 | 117,000 |
| 1984/06/20 | 572 | 580 | 570 | 570 | 164,000 |
| 1984/06/19 | 570 | 575 | 569 | 570 | 256,000 |
| 1984/06/18 | 570 | 575 | 569 | 569 | 123,000 |
| 1984/06/16 | 570 | 575 | 568 | 575 | 133,000 |
| 1984/06/15 | 570 | 580 | 570 | 577 | 217,000 |
| 1984/06/14 | 581 | 589 | 570 | 589 | 168,000 |
| 1984/06/13 | 593 | 593 | 585 | 591 | 142,000 |
| 1984/06/12 | 574 | 584 | 573 | 583 | 198,000 |
| 1984/06/11 | 572 | 575 | 571 | 572 | 246,000 |
| 1984/06/08 | 584 | 585 | 575 | 575 | 357,000 |
| 1984/06/07 | 584 | 595 | 583 | 583 | 181,000 |
| 1984/06/06 | 584 | 590 | 581 | 584 | 183,000 |
| 1984/06/05 | 588 | 592 | 584 | 584 | 141,000 |
| 1984/06/04 | 586 | 588 | 585 | 586 | 141,000 |
| 1984/06/02 | 590 | 595 | 586 | 590 | 76,000 |
| 1984/06/01 | 582 | 590 | 576 | 579 | 231,000 |
| 1984/05/31 | 599 | 600 | 580 | 580 | 265,000 |
| 1984/05/30 | 601 | 602 | 599 | 599 | 130,000 |
| 1984/05/29 | 591 | 604 | 591 | 602 | 134,000 |
| 1984/05/28 | 605 | 605 | 596 | 596 | 135,000 |
| 1984/05/26 | 595 | 596 | 595 | 595 | 98,000 |
| 1984/05/25 | 596 | 600 | 596 | 596 | 101,000 |
| 1984/05/24 | 590 | 603 | 590 | 596 | 186,000 |
| 1984/05/23 | 580 | 600 | 580 | 586 | 237,000 |
| 1984/05/22 | 590 | 592 | 580 | 591 | 217,000 |
| 1984/05/21 | 603 | 607 | 591 | 591 | 119,000 |
| 1984/05/19 | 576 | 605 | 576 | 602 | 222,000 |
| 1984/05/18 | 570 | 585 | 570 | 576 | 545,000 |
| 1984/05/17 | 608 | 610 | 592 | 592 | 388,000 |
| 1984/05/16 | 610 | 614 | 607 | 607 | 374,000 |
| 1984/05/15 | 611 | 618 | 608 | 610 | 346,000 |
| 1984/05/14 | 625 | 628 | 620 | 621 | 469,000 |
| 1984/05/11 | 624 | 629 | 623 | 625 | 305,000 |
| 1984/05/10 | 625 | 628 | 623 | 628 | 149,000 |
| 1984/05/09 | 628 | 629 | 624 | 629 | 117,000 |
| 1984/05/08 | 624 | 625 | 623 | 623 | 233,000 |
| 1984/05/07 | 625 | 627 | 623 | 624 | 403,000 |
| 1984/05/04 | 630 | 635 | 628 | 629 | 572,000 |
| 1984/05/02 | 630 | 635 | 630 | 633 | 467,000 |
| 1984/05/01 | 630 | 631 | 628 | 630 | 261,000 |
| 1984/04/28 | 625 | 630 | 625 | 630 | 272,000 |
| 1984/04/27 | 630 | 635 | 626 | 627 | 378,000 |
| 1984/04/26 | 637 | 638 | 622 | 623 | 413,000 |
| 1984/04/25 | 641 | 645 | 638 | 638 | 390,000 |
| 1984/04/24 | 648 | 653 | 646 | 646 | 188,000 |
| 1984/04/23 | 655 | 655 | 646 | 648 | 107,000 |
| 1984/04/21 | 650 | 650 | 645 | 646 | 74,000 |
| 1984/04/20 | 646 | 650 | 645 | 650 | 260,000 |
| 1984/04/19 | 649 | 650 | 648 | 650 | 421,000 |
| 1984/04/18 | 646 | 654 | 646 | 650 | 254,000 |
| 1984/04/17 | 651 | 659 | 651 | 655 | 333,000 |
| 1984/04/16 | 646 | 659 | 645 | 650 | 704,000 |
| 1984/04/13 | 640 | 655 | 640 | 647 | 1,312,000 |
| 1984/04/12 | 679 | 679 | 671 | 671 | 487,000 |
| 1984/04/11 | 679 | 684 | 676 | 680 | 678,000 |
| 1984/04/10 | 675 | 682 | 672 | 676 | 713,000 |
| 1984/04/09 | 663 | 675 | 659 | 671 | 1,064,000 |
| 1984/04/07 | 666 | 666 | 658 | 660 | 1,617,000 |
| 1984/04/06 | 683 | 688 | 671 | 676 | 1,674,000 |
| 1984/04/05 | 701 | 715 | 693 | 693 | 1,414,000 |
| 1984/04/04 | 722 | 742 | 702 | 705 | 3,104,000 |
| 1984/04/03 | 775 | 780 | 721 | 725 | 13,118,999 |
| 1984/04/02 | 765 | 765 | 765 | 765 | 6,068,000 |
| 1984/03/31 | 662 | 669 | 661 | 665 | 363,000 |
| 1984/03/30 | 657 | 679 | 656 | 662 | 956,000 |
| 1984/03/29 | 667 | 670 | 660 | 660 | 447,000 |
| 1984/03/28 | 656 | 665 | 656 | 657 | 518,000 |
| 1984/03/27 | 657 | 663 | 657 | 661 | 396,000 |
| 1984/03/26 | 651 | 660 | 651 | 656 | 286,000 |
| 1984/03/24 | 650 | 656 | 650 | 652 | 103,000 |
| 1984/03/23 | 650 | 658 | 650 | 650 | 272,000 |
| 1984/03/22 | 655 | 664 | 655 | 656 | 146,000 |
| 1984/03/21 | 664 | 665 | 657 | 665 | 534,000 |
| 1984/03/19 | 665 | 670 | 661 | 665 | 229,000 |
| 1984/03/17 | 673 | 673 | 663 | 669 | 423,000 |
| 1984/03/16 | 650 | 675 | 648 | 670 | 770,000 |
| 1984/03/15 | 658 | 660 | 649 | 649 | 496,000 |
| 1984/03/14 | 651 | 655 | 648 | 649 | 430,000 |
| 1984/03/13 | 647 | 649 | 646 | 648 | 264,000 |
| 1984/03/12 | 648 | 650 | 646 | 646 | 316,000 |
| 1984/03/09 | 643 | 650 | 643 | 649 | 150,000 |
| 1984/03/08 | 646 | 649 | 640 | 640 | 334,000 |
| 1984/03/07 | 646 | 652 | 646 | 648 | 279,000 |
| 1984/03/06 | 649 | 655 | 647 | 647 | 286,000 |
| 1984/03/05 | 663 | 663 | 649 | 649 | 259,000 |
| 1984/03/03 | 653 | 660 | 651 | 655 | 392,000 |
| 1984/03/02 | 650 | 655 | 648 | 650 | 532,000 |
| 1984/03/01 | 655 | 660 | 648 | 648 | 349,000 |
| 1984/02/29 | 655 | 660 | 652 | 660 | 151,000 |
| 1984/02/28 | 662 | 665 | 655 | 656 | 445,000 |
| 1984/02/27 | 665 | 666 | 655 | 660 | 595,000 |
| 1984/02/25 | 660 | 668 | 658 | 663 | 420,000 |
| 1984/02/24 | 648 | 653 | 647 | 650 | 275,000 |
| 1984/02/23 | 650 | 651 | 643 | 650 | 405,000 |
| 1984/02/22 | 656 | 656 | 652 | 653 | 415,000 |
| 1984/02/21 | 660 | 664 | 655 | 656 | 668,000 |
| 1984/02/20 | 667 | 667 | 661 | 663 | 147,000 |
| 1984/02/18 | 670 | 670 | 665 | 665 | 145,000 |
| 1984/02/17 | 665 | 670 | 665 | 670 | 157,000 |
| 1984/02/16 | 667 | 670 | 663 | 670 | 214,000 |
| 1984/02/15 | 661 | 670 | 661 | 670 | 370,000 |
| 1984/02/14 | 669 | 670 | 665 | 665 | 187,000 |
| 1984/02/13 | 667 | 680 | 665 | 670 | 203,000 |
| 1984/02/10 | 663 | 673 | 663 | 670 | 662,000 |
| 1984/02/09 | 681 | 687 | 670 | 679 | 838,000 |
| 1984/02/08 | 681 | 695 | 681 | 695 | 448,000 |
| 1984/02/07 | 676 | 690 | 676 | 686 | 677,000 |
| 1984/02/06 | 706 | 710 | 705 | 705 | 464,000 |
| 1984/02/04 | 709 | 711 | 705 | 705 | 764,000 |
| 1984/02/03 | 725 | 729 | 721 | 721 | 841,000 |
| 1984/02/02 | 740 | 740 | 725 | 730 | 2,901,000 |
| 1984/02/01 | 730 | 737 | 725 | 735 | 2,961,000 |
| 1984/01/31 | 722 | 728 | 717 | 725 | 1,602,000 |
| 1984/01/30 | 737 | 743 | 727 | 729 | 3,871,000 |
| 1984/01/28 | 729 | 738 | 718 | 738 | 4,511,000 |
| 1984/01/27 | 735 | 737 | 717 | 724 | 8,493,000 |
| 1984/01/26 | 699 | 728 | 698 | 723 | 9,532,000 |
| 1984/01/25 | 678 | 700 | 678 | 696 | 7,731,000 |
| 1984/01/24 | 677 | 677 | 665 | 668 | 744,000 |
| 1984/01/23 | 680 | 681 | 673 | 673 | 1,113,000 |
| 1984/01/21 | 675 | 682 | 673 | 673 | 1,026,000 |
| 1984/01/20 | 685 | 688 | 671 | 673 | 2,324,000 |
| 1984/01/19 | 654 | 684 | 654 | 684 | 6,353,000 |
| 1984/01/18 | 650 | 655 | 650 | 650 | 529,000 |
| 1984/01/17 | 645 | 655 | 645 | 650 | 480,000 |
| 1984/01/13 | 646 | 650 | 646 | 646 | 351,000 |
| 1984/01/12 | 646 | 650 | 646 | 649 | 415,000 |
| 1984/01/11 | 645 | 650 | 645 | 645 | 341,000 |
| 1984/01/10 | 646 | 654 | 646 | 650 | 379,000 |
| 1984/01/09 | 646 | 652 | 645 | 651 | 427,000 |
| 1984/01/07 | 642 | 644 | 640 | 644 | 403,000 |
| 1984/01/06 | 643 | 646 | 641 | 642 | 439,000 |
| 1984/01/05 | 642 | 649 | 639 | 643 | 275,000 |
| 1984/01/04 | 649 | 650 | 646 | 647 | 117,000 |