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 |
---|---|---|---|---|---|
1986/12/27 | 646 | 650 | 645 | 647 | 1,253,000 |
1986/12/26 | 656 | 661 | 650 | 650 | 1,196,000 |
1986/12/25 | 674 | 678 | 660 | 662 | 964,000 |
1986/12/24 | 680 | 685 | 672 | 674 | 824,000 |
1986/12/23 | 678 | 686 | 675 | 676 | 1,091,000 |
1986/12/22 | 691 | 692 | 671 | 671 | 1,379,000 |
1986/12/19 | 686 | 695 | 681 | 683 | 2,987,000 |
1986/12/18 | 685 | 702 | 680 | 686 | 7,856,000 |
1986/12/17 | 667 | 679 | 661 | 679 | 2,211,000 |
1986/12/16 | 675 | 684 | 657 | 657 | 2,854,000 |
1986/12/15 | 673 | 683 | 661 | 665 | 4,101,000 |
1986/12/12 | 659 | 659 | 636 | 647 | 772,000 |
1986/12/11 | 649 | 679 | 644 | 660 | 3,535,000 |
1986/12/10 | 631 | 650 | 630 | 644 | 891,000 |
1986/12/09 | 623 | 638 | 621 | 621 | 634,000 |
1986/12/08 | 625 | 628 | 618 | 620 | 665,000 |
1986/12/06 | 620 | 620 | 612 | 615 | 469,000 |
1986/12/05 | 625 | 629 | 620 | 624 | 970,000 |
1986/12/04 | 642 | 644 | 620 | 625 | 723,000 |
1986/12/03 | 647 | 647 | 632 | 632 | 837,000 |
1986/12/02 | 632 | 632 | 609 | 617 | 905,000 |
1986/12/01 | 641 | 649 | 630 | 632 | 560,000 |
1986/11/29 | 640 | 649 | 640 | 640 | 159,000 |
1986/11/28 | 640 | 640 | 631 | 639 | 294,000 |
1986/11/27 | 628 | 652 | 626 | 640 | 667,000 |
1986/11/26 | 625 | 633 | 620 | 628 | 510,000 |
1986/11/25 | 626 | 635 | 625 | 626 | 457,000 |
1986/11/22 | 620 | 630 | 619 | 621 | 303,000 |
1986/11/21 | 610 | 619 | 606 | 619 | 329,000 |
1986/11/20 | 613 | 616 | 610 | 610 | 289,000 |
1986/11/19 | 614 | 615 | 611 | 612 | 165,000 |
1986/11/18 | 618 | 618 | 615 | 615 | 173,000 |
1986/11/17 | 625 | 625 | 618 | 618 | 193,000 |
1986/11/14 | 618 | 625 | 616 | 625 | 165,000 |
1986/11/13 | 620 | 623 | 617 | 619 | 266,000 |
1986/11/12 | 618 | 625 | 615 | 625 | 343,000 |
1986/11/11 | 613 | 620 | 613 | 618 | 308,000 |
1986/11/10 | 612 | 612 | 610 | 612 | 169,000 |
1986/11/07 | 620 | 620 | 610 | 612 | 242,000 |
1986/11/06 | 625 | 629 | 620 | 620 | 150,000 |
1986/11/05 | 636 | 645 | 622 | 622 | 203,000 |
1986/11/04 | 645 | 649 | 636 | 646 | 606,000 |
1986/11/01 | 629 | 636 | 621 | 634 | 214,000 |
1986/10/31 | 629 | 636 | 629 | 629 | 377,000 |
1986/10/30 | 631 | 638 | 629 | 629 | 201,000 |
1986/10/29 | 629 | 631 | 629 | 629 | 257,000 |
1986/10/28 | 628 | 630 | 621 | 629 | 208,000 |
1986/10/27 | 647 | 647 | 625 | 629 | 312,000 |
1986/10/25 | 650 | 650 | 630 | 637 | 216,000 |
1986/10/24 | 635 | 672 | 635 | 652 | 1,230,000 |
1986/10/23 | 582 | 618 | 581 | 615 | 461,000 |
1986/10/22 | 600 | 605 | 585 | 585 | 502,000 |
1986/10/21 | 593 | 600 | 590 | 597 | 253,000 |
1986/10/20 | 601 | 601 | 596 | 597 | 176,000 |
1986/10/17 | 611 | 614 | 601 | 608 | 534,000 |
1986/10/16 | 593 | 614 | 593 | 614 | 305,000 |
1986/10/15 | 596 | 605 | 595 | 598 | 300,000 |
1986/10/14 | 599 | 604 | 590 | 590 | 550,000 |
1986/10/13 | 604 | 605 | 600 | 600 | 144,000 |
1986/10/09 | 600 | 609 | 600 | 604 | 455,000 |
1986/10/08 | 595 | 603 | 592 | 593 | 669,000 |
1986/10/07 | 591 | 605 | 591 | 592 | 735,000 |
1986/10/06 | 600 | 600 | 591 | 595 | 340,000 |
1986/10/04 | 599 | 600 | 595 | 600 | 315,000 |
1986/10/03 | 585 | 600 | 580 | 600 | 832,000 |
1986/10/02 | 595 | 595 | 580 | 585 | 438,000 |
1986/10/01 | 600 | 610 | 590 | 600 | 847,000 |
1986/09/30 | 611 | 615 | 600 | 600 | 474,000 |
1986/09/29 | 611 | 620 | 611 | 620 | 277,000 |
1986/09/27 | 610 | 624 | 610 | 610 | 260,000 |
1986/09/26 | 620 | 625 | 590 | 590 | 736,000 |
1986/09/25 | 625 | 629 | 623 | 625 | 392,000 |
1986/09/24 | 622 | 629 | 621 | 625 | 351,000 |
1986/09/22 | 629 | 629 | 622 | 622 | 296,000 |
1986/09/19 | 629 | 639 | 626 | 639 | 335,000 |
1986/09/18 | 620 | 630 | 619 | 626 | 662,000 |
1986/09/17 | 611 | 623 | 611 | 621 | 707,000 |
1986/09/16 | 635 | 638 | 621 | 621 | 679,000 |
1986/09/12 | 630 | 643 | 630 | 638 | 623,000 |
1986/09/11 | 650 | 657 | 647 | 649 | 475,000 |
1986/09/10 | 660 | 662 | 652 | 659 | 394,000 |
1986/09/09 | 651 | 663 | 646 | 654 | 484,000 |
1986/09/08 | 667 | 669 | 658 | 665 | 86,000 |
1986/09/06 | 672 | 678 | 666 | 669 | 104,000 |
1986/09/05 | 685 | 688 | 665 | 665 | 432,000 |
1986/09/04 | 665 | 679 | 660 | 665 | 178,000 |
1986/09/03 | 650 | 685 | 645 | 685 | 490,000 |
1986/09/02 | 668 | 676 | 662 | 662 | 213,000 |
1986/09/01 | 670 | 688 | 670 | 688 | 417,000 |
1986/08/30 | 667 | 670 | 667 | 670 | 254,000 |
1986/08/29 | 665 | 675 | 665 | 673 | 212,000 |
1986/08/28 | 681 | 689 | 660 | 661 | 536,000 |
1986/08/27 | 704 | 712 | 682 | 685 | 1,563,000 |
1986/08/26 | 710 | 716 | 701 | 708 | 2,433,000 |
1986/08/25 | 687 | 687 | 672 | 680 | 531,000 |
1986/08/23 | 643 | 682 | 643 | 667 | 1,507,000 |
1986/08/22 | 640 | 645 | 635 | 640 | 1,128,000 |
1986/08/21 | 651 | 660 | 640 | 640 | 507,000 |
1986/08/20 | 666 | 666 | 650 | 650 | 494,000 |
1986/08/19 | 636 | 650 | 635 | 640 | 647,000 |
1986/08/18 | 633 | 636 | 630 | 632 | 589,000 |
1986/08/15 | 640 | 645 | 630 | 633 | 828,000 |
1986/08/14 | 640 | 648 | 636 | 640 | 629,000 |
1986/08/13 | 660 | 660 | 645 | 649 | 358,000 |
1986/08/12 | 664 | 665 | 660 | 660 | 113,000 |
1986/08/11 | 665 | 673 | 665 | 670 | 188,000 |
1986/08/08 | 665 | 687 | 665 | 670 | 593,000 |
1986/08/07 | 650 | 669 | 650 | 662 | 604,000 |
1986/08/06 | 640 | 654 | 640 | 652 | 503,000 |
1986/08/05 | 636 | 648 | 635 | 645 | 536,000 |
1986/08/04 | 635 | 645 | 635 | 645 | 241,000 |
1986/08/02 | 648 | 650 | 641 | 645 | 131,000 |
1986/08/01 | 630 | 643 | 625 | 638 | 825,000 |
1986/07/31 | 640 | 652 | 640 | 643 | 563,000 |
1986/07/30 | 661 | 669 | 645 | 650 | 1,063,000 |
1986/07/29 | 665 | 675 | 660 | 660 | 534,000 |
1986/07/28 | 670 | 694 | 670 | 685 | 288,000 |
1986/07/26 | 667 | 677 | 665 | 670 | 829,000 |
1986/07/25 | 664 | 668 | 663 | 664 | 644,000 |
1986/07/24 | 661 | 670 | 661 | 664 | 1,100,000 |
1986/07/23 | 667 | 685 | 660 | 660 | 1,118,000 |
1986/07/22 | 669 | 675 | 655 | 665 | 961,000 |
1986/07/21 | 660 | 665 | 630 | 659 | 932,000 |
1986/07/19 | 680 | 685 | 650 | 660 | 797,000 |
1986/07/18 | 685 | 693 | 682 | 682 | 797,000 |
1986/07/17 | 707 | 709 | 685 | 699 | 592,000 |
1986/07/16 | 708 | 710 | 705 | 710 | 301,000 |
1986/07/15 | 710 | 711 | 708 | 711 | 359,000 |
1986/07/14 | 707 | 715 | 707 | 711 | 379,000 |
1986/07/11 | 702 | 725 | 702 | 706 | 577,000 |
1986/07/10 | 701 | 709 | 700 | 701 | 770,000 |
1986/07/09 | 711 | 711 | 700 | 703 | 1,005,000 |
1986/07/08 | 720 | 725 | 711 | 718 | 1,352,000 |
1986/07/07 | 735 | 735 | 725 | 730 | 631,000 |
1986/07/05 | 730 | 738 | 730 | 733 | 324,000 |
1986/07/04 | 741 | 748 | 725 | 730 | 1,344,000 |
1986/07/03 | 749 | 764 | 741 | 755 | 1,306,000 |
1986/07/02 | 757 | 757 | 740 | 745 | 1,884,000 |
1986/07/01 | 763 | 763 | 751 | 751 | 1,600,000 |
1986/06/30 | 775 | 789 | 765 | 770 | 1,474,000 |
1986/06/28 | 772 | 788 | 760 | 775 | 2,189,000 |
1986/06/27 | 805 | 811 | 770 | 770 | 17,423,000 |
1986/06/26 | 711 | 810 | 710 | 808 | 15,955,000 |
1986/06/25 | 710 | 714 | 702 | 710 | 2,066,000 |
1986/06/24 | 690 | 690 | 681 | 685 | 890,000 |
1986/06/23 | 710 | 719 | 681 | 690 | 1,003,000 |
1986/06/21 | 683 | 705 | 683 | 705 | 205,000 |
1986/06/20 | 680 | 684 | 680 | 680 | 676,000 |
1986/06/19 | 681 | 687 | 680 | 680 | 551,000 |
1986/06/18 | 690 | 691 | 680 | 680 | 944,000 |
1986/06/17 | 701 | 702 | 691 | 692 | 759,000 |
1986/06/16 | 705 | 707 | 702 | 702 | 667,000 |
1986/06/13 | 709 | 709 | 703 | 703 | 665,000 |
1986/06/12 | 700 | 709 | 700 | 705 | 395,000 |
1986/06/11 | 700 | 705 | 697 | 699 | 577,000 |
1986/06/10 | 700 | 708 | 698 | 701 | 591,000 |
1986/06/09 | 710 | 710 | 702 | 704 | 756,000 |
1986/06/07 | 700 | 705 | 698 | 705 | 916,000 |
1986/06/06 | 700 | 702 | 696 | 698 | 1,453,000 |
1986/06/05 | 710 | 710 | 702 | 703 | 1,567,000 |
1986/06/04 | 710 | 720 | 708 | 710 | 1,980,000 |
1986/06/03 | 729 | 731 | 720 | 720 | 823,000 |
1986/06/02 | 733 | 735 | 725 | 725 | 1,245,000 |
1986/05/31 | 734 | 737 | 723 | 723 | 1,338,000 |
1986/05/30 | 710 | 730 | 710 | 730 | 2,344,000 |
1986/05/29 | 707 | 719 | 703 | 703 | 978,000 |
1986/05/28 | 707 | 710 | 701 | 701 | 918,000 |
1986/05/27 | 710 | 719 | 704 | 707 | 634,000 |
1986/05/26 | 720 | 723 | 715 | 720 | 473,000 |
1986/05/24 | 710 | 718 | 710 | 717 | 595,000 |
1986/05/23 | 710 | 715 | 700 | 703 | 841,000 |
1986/05/22 | 705 | 710 | 703 | 703 | 418,000 |
1986/05/21 | 706 | 715 | 706 | 710 | 436,000 |
1986/05/20 | 703 | 705 | 695 | 700 | 475,000 |
1986/05/19 | 700 | 701 | 695 | 700 | 210,000 |
1986/05/17 | 686 | 696 | 686 | 695 | 335,000 |
1986/05/16 | 706 | 709 | 700 | 700 | 435,000 |
1986/05/15 | 710 | 712 | 705 | 706 | 376,000 |
1986/05/14 | 710 | 720 | 705 | 708 | 935,000 |
1986/05/13 | 700 | 708 | 697 | 708 | 769,000 |
1986/05/12 | 720 | 724 | 710 | 710 | 485,000 |
1986/05/09 | 720 | 725 | 715 | 723 | 928,000 |
1986/05/08 | 714 | 718 | 708 | 711 | 924,000 |
1986/05/07 | 715 | 729 | 715 | 715 | 1,127,000 |
1986/05/06 | 715 | 724 | 715 | 720 | 574,000 |
1986/05/02 | 720 | 730 | 720 | 725 | 1,661,000 |
1986/05/01 | 740 | 741 | 726 | 730 | 3,040,000 |
1986/04/30 | 729 | 740 | 727 | 738 | 4,288,000 |
1986/04/28 | 720 | 733 | 713 | 722 | 1,851,000 |
1986/04/26 | 715 | 720 | 710 | 713 | 1,303,000 |
1986/04/25 | 705 | 708 | 698 | 705 | 397,000 |
1986/04/24 | 700 | 705 | 695 | 697 | 537,000 |
1986/04/23 | 709 | 710 | 705 | 705 | 531,000 |
1986/04/22 | 714 | 720 | 708 | 715 | 888,000 |
1986/04/21 | 732 | 732 | 715 | 724 | 1,573,000 |
1986/04/19 | 701 | 728 | 700 | 728 | 1,686,000 |
1986/04/18 | 698 | 700 | 690 | 693 | 1,079,000 |
1986/04/17 | 696 | 699 | 688 | 688 | 1,638,000 |
1986/04/16 | 690 | 718 | 685 | 701 | 1,448,000 |
1986/04/15 | 683 | 684 | 675 | 675 | 689,000 |
1986/04/14 | 685 | 685 | 676 | 680 | 444,000 |
1986/04/11 | 683 | 685 | 671 | 675 | 518,000 |
1986/04/10 | 698 | 698 | 682 | 683 | 335,000 |
1986/04/09 | 700 | 703 | 690 | 700 | 447,000 |
1986/04/08 | 690 | 698 | 685 | 693 | 437,000 |
1986/04/07 | 696 | 700 | 693 | 695 | 275,000 |
1986/04/05 | 701 | 701 | 693 | 695 | 163,000 |
1986/04/04 | 700 | 714 | 696 | 700 | 1,444,000 |
1986/04/03 | 700 | 704 | 692 | 704 | 793,000 |
1986/04/02 | 680 | 705 | 673 | 690 | 1,144,000 |
1986/04/01 | 685 | 690 | 680 | 685 | 641,000 |
1986/03/31 | 691 | 699 | 687 | 690 | 502,000 |
1986/03/29 | 690 | 690 | 681 | 685 | 239,000 |
1986/03/28 | 683 | 709 | 683 | 690 | 1,020,000 |
1986/03/27 | 669 | 685 | 669 | 673 | 925,000 |
1986/03/26 | 672 | 675 | 668 | 668 | 663,000 |
1986/03/25 | 661 | 680 | 661 | 675 | 363,000 |
1986/03/24 | 670 | 679 | 667 | 670 | 323,000 |
1986/03/22 | 673 | 689 | 663 | 679 | 300,000 |
1986/03/20 | 659 | 674 | 658 | 673 | 1,613,000 |
1986/03/19 | 670 | 671 | 658 | 658 | 775,000 |
1986/03/18 | 670 | 674 | 658 | 667 | 1,095,000 |
1986/03/17 | 690 | 690 | 670 | 671 | 869,000 |
1986/03/15 | 675 | 680 | 675 | 680 | 201,000 |
1986/03/14 | 680 | 684 | 670 | 671 | 797,000 |
1986/03/13 | 682 | 685 | 678 | 680 | 770,000 |
1986/03/12 | 685 | 687 | 675 | 681 | 469,000 |
1986/03/11 | 686 | 690 | 683 | 683 | 517,000 |
1986/03/10 | 695 | 697 | 682 | 697 | 724,000 |
1986/03/07 | 687 | 695 | 685 | 695 | 634,000 |
1986/03/06 | 699 | 699 | 691 | 697 | 439,000 |
1986/03/05 | 672 | 700 | 671 | 693 | 1,073,000 |
1986/03/04 | 672 | 678 | 668 | 670 | 1,221,000 |
1986/03/03 | 674 | 675 | 670 | 673 | 390,000 |
1986/03/01 | 673 | 674 | 670 | 673 | 241,000 |
1986/02/28 | 675 | 677 | 671 | 675 | 449,000 |
1986/02/27 | 675 | 682 | 675 | 678 | 275,000 |
1986/02/26 | 675 | 682 | 675 | 675 | 531,000 |
1986/02/25 | 683 | 683 | 675 | 675 | 498,000 |
1986/02/24 | 679 | 684 | 677 | 684 | 292,000 |
1986/02/22 | 672 | 679 | 672 | 675 | 328,000 |
1986/02/21 | 675 | 680 | 673 | 675 | 625,000 |
1986/02/20 | 680 | 685 | 679 | 679 | 439,000 |
1986/02/19 | 692 | 692 | 687 | 692 | 440,000 |
1986/02/18 | 698 | 698 | 690 | 692 | 284,000 |
1986/02/17 | 695 | 700 | 690 | 699 | 598,000 |
1986/02/15 | 676 | 685 | 676 | 685 | 188,000 |
1986/02/14 | 680 | 680 | 672 | 675 | 402,000 |
1986/02/13 | 680 | 687 | 680 | 680 | 403,000 |
1986/02/12 | 692 | 700 | 682 | 690 | 381,000 |
1986/02/10 | 700 | 705 | 700 | 700 | 304,000 |
1986/02/07 | 702 | 708 | 700 | 700 | 611,000 |
1986/02/06 | 710 | 713 | 708 | 710 | 739,000 |
1986/02/05 | 705 | 720 | 705 | 718 | 1,321,000 |
1986/02/04 | 708 | 713 | 703 | 703 | 625,000 |
1986/02/03 | 709 | 719 | 703 | 710 | 409,000 |
1986/02/01 | 701 | 715 | 701 | 715 | 643,000 |
1986/01/31 | 714 | 715 | 700 | 701 | 785,000 |
1986/01/30 | 702 | 709 | 702 | 704 | 487,000 |
1986/01/29 | 729 | 729 | 711 | 717 | 1,318,000 |
1986/01/28 | 733 | 733 | 721 | 723 | 1,857,000 |
1986/01/27 | 735 | 735 | 727 | 730 | 3,717,000 |
1986/01/25 | 730 | 730 | 720 | 725 | 1,947,000 |
1986/01/24 | 720 | 727 | 718 | 727 | 7,396,000 |
1986/01/23 | 710 | 718 | 706 | 710 | 3,750,000 |
1986/01/22 | 675 | 706 | 675 | 700 | 1,416,000 |
1986/01/21 | 669 | 679 | 669 | 673 | 171,000 |
1986/01/20 | 689 | 689 | 670 | 679 | 513,000 |
1986/01/18 | 670 | 690 | 670 | 690 | 182,000 |
1986/01/17 | 670 | 675 | 669 | 670 | 579,000 |
1986/01/16 | 670 | 675 | 668 | 668 | 748,000 |
1986/01/14 | 670 | 678 | 668 | 672 | 296,000 |
1986/01/13 | 661 | 690 | 661 | 690 | 447,000 |
1986/01/10 | 668 | 672 | 666 | 666 | 272,000 |
1986/01/09 | 667 | 677 | 666 | 670 | 127,000 |
1986/01/08 | 675 | 675 | 667 | 670 | 345,000 |
1986/01/07 | 670 | 672 | 669 | 669 | 252,000 |
1986/01/06 | 679 | 682 | 670 | 670 | 423,000 |
1986/01/04 | 671 | 680 | 671 | 671 | 35,000 |