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 |
---|---|---|---|---|---|
1987/12/28 | 742 | 760 | 731 | 760 | 795,000 |
1987/12/26 | 771 | 775 | 755 | 755 | 507,000 |
1987/12/25 | 781 | 790 | 771 | 771 | 930,000 |
1987/12/24 | 795 | 795 | 790 | 791 | 852,000 |
1987/12/23 | 790 | 796 | 781 | 788 | 897,000 |
1987/12/22 | 810 | 810 | 793 | 793 | 825,000 |
1987/12/21 | 812 | 815 | 806 | 808 | 430,000 |
1987/12/18 | 807 | 809 | 804 | 806 | 469,000 |
1987/12/17 | 806 | 814 | 806 | 809 | 405,000 |
1987/12/16 | 809 | 817 | 806 | 806 | 963,000 |
1987/12/15 | 817 | 820 | 807 | 807 | 1,170,000 |
1987/12/14 | 807 | 820 | 807 | 810 | 222,000 |
1987/12/11 | 810 | 820 | 806 | 806 | 602,000 |
1987/12/10 | 830 | 830 | 820 | 820 | 613,000 |
1987/12/09 | 847 | 848 | 820 | 820 | 696,000 |
1987/12/08 | 850 | 853 | 838 | 844 | 1,301,000 |
1987/12/07 | 858 | 868 | 840 | 840 | 1,428,000 |
1987/12/05 | 843 | 854 | 837 | 854 | 967,000 |
1987/12/04 | 854 | 867 | 840 | 845 | 3,433,000 |
1987/12/03 | 855 | 870 | 840 | 864 | 7,705,000 |
1987/12/02 | 813 | 850 | 813 | 840 | 1,853,000 |
1987/12/01 | 807 | 817 | 803 | 817 | 774,000 |
1987/11/30 | 807 | 818 | 807 | 816 | 685,000 |
1987/11/28 | 807 | 813 | 800 | 812 | 335,000 |
1987/11/27 | 818 | 818 | 810 | 812 | 637,000 |
1987/11/26 | 804 | 817 | 803 | 816 | 811,000 |
1987/11/25 | 800 | 810 | 790 | 808 | 501,000 |
1987/11/24 | 779 | 805 | 779 | 786 | 847,000 |
1987/11/20 | 778 | 785 | 776 | 784 | 249,000 |
1987/11/19 | 790 | 790 | 782 | 783 | 185,000 |
1987/11/18 | 776 | 790 | 776 | 785 | 299,000 |
1987/11/17 | 770 | 800 | 770 | 776 | 645,000 |
1987/11/16 | 760 | 775 | 760 | 770 | 153,000 |
1987/11/13 | 759 | 760 | 745 | 760 | 239,000 |
1987/11/12 | 730 | 739 | 730 | 735 | 383,000 |
1987/11/11 | 750 | 754 | 720 | 720 | 943,000 |
1987/11/10 | 780 | 782 | 752 | 752 | 474,000 |
1987/11/09 | 795 | 795 | 782 | 788 | 596,000 |
1987/11/07 | 784 | 790 | 780 | 787 | 234,000 |
1987/11/06 | 780 | 800 | 780 | 794 | 1,464,000 |
1987/11/05 | 786 | 787 | 780 | 780 | 437,000 |
1987/11/04 | 798 | 798 | 784 | 786 | 301,000 |
1987/11/02 | 796 | 800 | 796 | 798 | 220,000 |
1987/10/31 | 787 | 805 | 787 | 796 | 289,000 |
1987/10/30 | 773 | 790 | 773 | 787 | 356,000 |
1987/10/29 | 765 | 775 | 760 | 773 | 564,000 |
1987/10/28 | 791 | 791 | 770 | 781 | 420,000 |
1987/10/27 | 770 | 786 | 766 | 781 | 856,000 |
1987/10/26 | 797 | 800 | 760 | 780 | 849,000 |
1987/10/24 | 800 | 810 | 800 | 801 | 368,000 |
1987/10/23 | 810 | 820 | 798 | 798 | 721,000 |
1987/10/22 | 849 | 849 | 811 | 820 | 949,000 |
1987/10/21 | 800 | 810 | 790 | 810 | 1,108,000 |
1987/10/20 | 760 | 760 | 760 | 760 | 767,000 |
1987/10/19 | 855 | 865 | 851 | 860 | 951,000 |
1987/10/16 | 845 | 880 | 845 | 880 | 1,450,000 |
1987/10/15 | 852 | 869 | 841 | 862 | 902,000 |
1987/10/14 | 865 | 875 | 860 | 867 | 2,007,000 |
1987/10/13 | 845 | 859 | 840 | 856 | 477,000 |
1987/10/12 | 843 | 849 | 838 | 840 | 410,000 |
1987/10/09 | 846 | 850 | 844 | 849 | 577,000 |
1987/10/08 | 847 | 855 | 844 | 855 | 983,000 |
1987/10/07 | 845 | 847 | 837 | 844 | 627,000 |
1987/10/06 | 840 | 848 | 838 | 847 | 575,000 |
1987/10/05 | 852 | 852 | 835 | 835 | 740,000 |
1987/10/03 | 851 | 855 | 845 | 853 | 294,000 |
1987/10/02 | 842 | 855 | 842 | 851 | 358,000 |
1987/10/01 | 865 | 865 | 841 | 841 | 1,035,000 |
1987/09/30 | 869 | 875 | 861 | 865 | 1,924,000 |
1987/09/29 | 869 | 869 | 857 | 867 | 1,203,000 |
1987/09/28 | 841 | 864 | 841 | 855 | 1,079,000 |
1987/09/26 | 830 | 835 | 830 | 831 | 512,000 |
1987/09/25 | 831 | 840 | 821 | 835 | 375,000 |
1987/09/24 | 840 | 847 | 831 | 831 | 567,000 |
1987/09/22 | 839 | 840 | 835 | 835 | 176,000 |
1987/09/21 | 854 | 854 | 835 | 840 | 349,000 |
1987/09/18 | 850 | 853 | 830 | 844 | 489,000 |
1987/09/17 | 851 | 854 | 838 | 849 | 759,000 |
1987/09/16 | 831 | 860 | 829 | 855 | 567,000 |
1987/09/14 | 835 | 840 | 831 | 839 | 472,000 |
1987/09/11 | 831 | 835 | 825 | 829 | 562,000 |
1987/09/10 | 835 | 838 | 828 | 828 | 215,000 |
1987/09/09 | 832 | 840 | 828 | 835 | 318,000 |
1987/09/08 | 830 | 840 | 830 | 831 | 406,000 |
1987/09/07 | 826 | 836 | 808 | 828 | 572,000 |
1987/09/05 | 840 | 841 | 830 | 835 | 307,000 |
1987/09/04 | 818 | 835 | 815 | 821 | 1,030,000 |
1987/09/03 | 830 | 845 | 820 | 828 | 1,016,000 |
1987/09/02 | 836 | 841 | 830 | 832 | 630,000 |
1987/09/01 | 850 | 854 | 839 | 840 | 836,000 |
1987/08/31 | 857 | 860 | 840 | 854 | 839,000 |
1987/08/29 | 840 | 859 | 838 | 859 | 530,000 |
1987/08/28 | 848 | 849 | 831 | 839 | 1,304,000 |
1987/08/27 | 858 | 858 | 836 | 838 | 789,000 |
1987/08/26 | 845 | 860 | 845 | 855 | 820,000 |
1987/08/25 | 844 | 844 | 838 | 838 | 998,000 |
1987/08/24 | 845 | 845 | 835 | 844 | 876,000 |
1987/08/22 | 836 | 850 | 832 | 845 | 648,000 |
1987/08/21 | 864 | 880 | 845 | 845 | 1,316,000 |
1987/08/20 | 849 | 854 | 841 | 854 | 875,000 |
1987/08/19 | 860 | 870 | 844 | 855 | 2,007,000 |
1987/08/18 | 873 | 895 | 867 | 881 | 3,517,000 |
1987/08/17 | 869 | 880 | 860 | 863 | 1,581,000 |
1987/08/14 | 910 | 910 | 870 | 870 | 8,633,000 |
1987/08/13 | 831 | 905 | 831 | 900 | 12,719,000 |
1987/08/12 | 810 | 830 | 810 | 824 | 781,000 |
1987/08/11 | 801 | 815 | 800 | 808 | 635,000 |
1987/08/10 | 795 | 810 | 795 | 799 | 503,000 |
1987/08/07 | 810 | 818 | 805 | 805 | 438,000 |
1987/08/06 | 809 | 830 | 805 | 805 | 516,000 |
1987/08/05 | 791 | 805 | 791 | 799 | 1,116,000 |
1987/08/04 | 802 | 825 | 798 | 799 | 877,000 |
1987/08/03 | 825 | 830 | 806 | 809 | 579,000 |
1987/08/01 | 815 | 830 | 805 | 821 | 942,000 |
1987/07/31 | 860 | 870 | 835 | 835 | 4,487,000 |
1987/07/30 | 829 | 865 | 821 | 859 | 2,803,000 |
1987/07/29 | 814 | 820 | 805 | 819 | 1,071,000 |
1987/07/28 | 810 | 819 | 800 | 800 | 509,000 |
1987/07/27 | 805 | 817 | 805 | 810 | 344,000 |
1987/07/25 | 815 | 820 | 800 | 805 | 664,000 |
1987/07/24 | 800 | 820 | 800 | 805 | 914,000 |
1987/07/23 | 800 | 809 | 780 | 800 | 713,000 |
1987/07/22 | 815 | 824 | 791 | 795 | 1,273,000 |
1987/07/21 | 840 | 854 | 805 | 805 | 2,864,000 |
1987/07/20 | 845 | 860 | 825 | 859 | 6,152,000 |
1987/07/17 | 806 | 836 | 801 | 835 | 1,821,000 |
1987/07/16 | 795 | 806 | 795 | 796 | 603,000 |
1987/07/15 | 811 | 819 | 800 | 805 | 501,000 |
1987/07/14 | 820 | 825 | 800 | 801 | 739,000 |
1987/07/13 | 819 | 842 | 814 | 830 | 1,052,000 |
1987/07/10 | 789 | 819 | 786 | 810 | 1,199,000 |
1987/07/09 | 790 | 795 | 770 | 780 | 971,000 |
1987/07/08 | 810 | 819 | 788 | 790 | 1,214,000 |
1987/07/07 | 815 | 816 | 782 | 805 | 1,450,000 |
1987/07/06 | 822 | 830 | 820 | 825 | 494,000 |
1987/07/04 | 831 | 845 | 828 | 828 | 854,000 |
1987/07/03 | 878 | 880 | 820 | 830 | 2,068,000 |
1987/07/02 | 861 | 881 | 860 | 860 | 1,573,000 |
1987/07/01 | 880 | 888 | 859 | 859 | 1,633,000 |
1987/06/30 | 856 | 905 | 850 | 890 | 4,577,000 |
1987/06/29 | 852 | 870 | 840 | 866 | 3,553,000 |
1987/06/27 | 881 | 890 | 870 | 872 | 2,151,000 |
1987/06/26 | 925 | 925 | 876 | 899 | 5,661,000 |
1987/06/25 | 915 | 941 | 907 | 915 | 12,263,000 |
1987/06/24 | 950 | 970 | 920 | 945 | 16,085,000 |
1987/06/23 | 880 | 950 | 873 | 950 | 29,971,000 |
1987/06/22 | 814 | 869 | 797 | 869 | 19,629,000 |
1987/06/19 | 794 | 800 | 770 | 797 | 3,285,000 |
1987/06/18 | 785 | 795 | 761 | 795 | 3,558,000 |
1987/06/17 | 817 | 817 | 785 | 785 | 7,048,000 |
1987/06/16 | 810 | 820 | 796 | 807 | 19,994,000 |
1987/06/15 | 750 | 794 | 745 | 790 | 22,007,000 |
1987/06/12 | 747 | 749 | 735 | 740 | 8,982,000 |
1987/06/11 | 701 | 737 | 700 | 737 | 13,062,000 |
1987/06/10 | 692 | 705 | 691 | 691 | 4,455,000 |
1987/06/09 | 691 | 697 | 680 | 685 | 2,316,000 |
1987/06/08 | 700 | 710 | 690 | 691 | 3,730,000 |
1987/06/06 | 665 | 690 | 660 | 690 | 4,943,000 |
1987/06/05 | 655 | 680 | 655 | 655 | 2,528,000 |
1987/06/04 | 644 | 653 | 640 | 650 | 918,000 |
1987/06/03 | 635 | 640 | 630 | 640 | 557,000 |
1987/06/02 | 647 | 647 | 640 | 644 | 400,000 |
1987/06/01 | 647 | 648 | 640 | 646 | 393,000 |
1987/05/30 | 648 | 649 | 635 | 640 | 396,000 |
1987/05/29 | 635 | 651 | 634 | 650 | 1,225,000 |
1987/05/28 | 637 | 637 | 627 | 634 | 466,000 |
1987/05/27 | 646 | 658 | 630 | 632 | 2,094,000 |
1987/05/26 | 610 | 636 | 610 | 636 | 1,306,000 |
1987/05/25 | 603 | 620 | 600 | 609 | 636,000 |
1987/05/23 | 601 | 605 | 597 | 597 | 402,000 |
1987/05/22 | 608 | 610 | 600 | 603 | 329,000 |
1987/05/21 | 605 | 615 | 594 | 598 | 644,000 |
1987/05/20 | 583 | 604 | 583 | 595 | 767,000 |
1987/05/19 | 588 | 594 | 587 | 590 | 371,000 |
1987/05/18 | 586 | 595 | 586 | 586 | 346,000 |
1987/05/15 | 598 | 598 | 586 | 594 | 781,000 |
1987/05/14 | 595 | 600 | 588 | 588 | 356,000 |
1987/05/13 | 582 | 597 | 580 | 581 | 380,000 |
1987/05/12 | 581 | 585 | 580 | 580 | 254,000 |
1987/05/11 | 583 | 585 | 575 | 580 | 457,000 |
1987/05/08 | 588 | 590 | 583 | 583 | 269,000 |
1987/05/07 | 581 | 587 | 581 | 583 | 88,000 |
1987/05/06 | 583 | 590 | 581 | 589 | 218,000 |
1987/05/02 | 590 | 590 | 580 | 582 | 191,000 |
1987/05/01 | 599 | 600 | 585 | 590 | 193,000 |
1987/04/30 | 581 | 590 | 580 | 580 | 244,000 |
1987/04/28 | 581 | 591 | 575 | 580 | 223,000 |
1987/04/27 | 581 | 595 | 575 | 575 | 198,000 |
1987/04/25 | 589 | 589 | 570 | 571 | 153,000 |
1987/04/24 | 592 | 595 | 579 | 580 | 369,000 |
1987/04/23 | 591 | 598 | 590 | 590 | 149,000 |
1987/04/22 | 600 | 600 | 591 | 592 | 124,000 |
1987/04/21 | 604 | 604 | 590 | 590 | 269,000 |
1987/04/20 | 591 | 609 | 591 | 608 | 318,000 |
1987/04/17 | 573 | 589 | 573 | 587 | 280,000 |
1987/04/16 | 560 | 580 | 559 | 573 | 636,000 |
1987/04/15 | 570 | 570 | 560 | 560 | 368,000 |
1987/04/14 | 565 | 577 | 561 | 575 | 543,000 |
1987/04/13 | 591 | 595 | 579 | 579 | 427,000 |
1987/04/10 | 600 | 603 | 595 | 598 | 362,000 |
1987/04/09 | 605 | 605 | 600 | 601 | 261,000 |
1987/04/08 | 606 | 610 | 601 | 605 | 287,000 |
1987/04/07 | 600 | 610 | 600 | 606 | 284,000 |
1987/04/06 | 605 | 613 | 600 | 605 | 330,000 |
1987/04/04 | 608 | 619 | 608 | 615 | 439,000 |
1987/04/03 | 608 | 611 | 608 | 608 | 422,000 |
1987/04/02 | 598 | 615 | 598 | 610 | 227,000 |
1987/04/01 | 620 | 625 | 595 | 596 | 586,000 |
1987/03/31 | 585 | 597 | 585 | 591 | 347,000 |
1987/03/30 | 611 | 613 | 595 | 595 | 532,000 |
1987/03/28 | 617 | 625 | 615 | 620 | 470,000 |
1987/03/27 | 611 | 623 | 611 | 612 | 414,000 |
1987/03/26 | 611 | 625 | 611 | 624 | 419,000 |
1987/03/25 | 615 | 615 | 611 | 611 | 262,000 |
1987/03/24 | 616 | 619 | 611 | 615 | 382,000 |
1987/03/23 | 617 | 620 | 616 | 616 | 323,000 |
1987/03/20 | 617 | 618 | 615 | 615 | 279,000 |
1987/03/19 | 617 | 617 | 611 | 615 | 376,000 |
1987/03/18 | 611 | 620 | 611 | 611 | 418,000 |
1987/03/17 | 616 | 626 | 611 | 612 | 312,000 |
1987/03/16 | 633 | 637 | 625 | 626 | 267,000 |
1987/03/13 | 640 | 640 | 630 | 636 | 875,000 |
1987/03/12 | 607 | 645 | 607 | 633 | 1,312,000 |
1987/03/11 | 609 | 615 | 605 | 607 | 681,000 |
1987/03/10 | 615 | 620 | 605 | 607 | 414,000 |
1987/03/09 | 605 | 615 | 605 | 605 | 413,000 |
1987/03/07 | 602 | 605 | 602 | 604 | 189,000 |
1987/03/06 | 606 | 607 | 601 | 601 | 532,000 |
1987/03/05 | 607 | 607 | 605 | 605 | 477,000 |
1987/03/04 | 615 | 620 | 604 | 607 | 776,000 |
1987/03/03 | 620 | 630 | 611 | 615 | 526,000 |
1987/03/02 | 606 | 613 | 605 | 610 | 462,000 |
1987/02/28 | 605 | 608 | 605 | 605 | 302,000 |
1987/02/27 | 605 | 608 | 605 | 607 | 556,000 |
1987/02/26 | 610 | 619 | 605 | 605 | 536,000 |
1987/02/25 | 620 | 620 | 604 | 604 | 747,000 |
1987/02/24 | 625 | 625 | 620 | 620 | 405,000 |
1987/02/23 | 630 | 630 | 625 | 625 | 289,000 |
1987/02/20 | 640 | 643 | 620 | 621 | 311,000 |
1987/02/19 | 630 | 640 | 622 | 638 | 828,000 |
1987/02/18 | 616 | 627 | 615 | 617 | 1,106,000 |
1987/02/17 | 615 | 617 | 610 | 615 | 829,000 |
1987/02/16 | 615 | 620 | 613 | 615 | 590,000 |
1987/02/13 | 615 | 617 | 610 | 613 | 825,000 |
1987/02/12 | 625 | 626 | 615 | 617 | 1,160,000 |
1987/02/10 | 633 | 635 | 626 | 626 | 501,000 |
1987/02/09 | 634 | 635 | 625 | 628 | 229,000 |
1987/02/07 | 621 | 630 | 621 | 628 | 172,000 |
1987/02/06 | 627 | 635 | 625 | 625 | 190,000 |
1987/02/05 | 639 | 639 | 622 | 630 | 397,000 |
1987/02/04 | 627 | 627 | 621 | 621 | 395,000 |
1987/02/03 | 628 | 630 | 625 | 626 | 280,000 |
1987/02/02 | 631 | 637 | 628 | 631 | 410,000 |
1987/01/31 | 636 | 640 | 630 | 631 | 317,000 |
1987/01/30 | 631 | 640 | 631 | 632 | 205,000 |
1987/01/29 | 631 | 638 | 630 | 631 | 370,000 |
1987/01/28 | 632 | 638 | 630 | 631 | 481,000 |
1987/01/27 | 645 | 645 | 631 | 631 | 496,000 |
1987/01/26 | 645 | 650 | 635 | 647 | 279,000 |
1987/01/24 | 636 | 636 | 630 | 630 | 324,000 |
1987/01/23 | 626 | 638 | 626 | 636 | 254,000 |
1987/01/22 | 643 | 645 | 628 | 630 | 546,000 |
1987/01/21 | 631 | 643 | 631 | 639 | 469,000 |
1987/01/20 | 626 | 643 | 626 | 639 | 301,000 |
1987/01/19 | 627 | 635 | 627 | 629 | 564,000 |
1987/01/16 | 640 | 644 | 629 | 630 | 681,000 |
1987/01/14 | 636 | 643 | 636 | 639 | 501,000 |
1987/01/13 | 642 | 646 | 637 | 637 | 319,000 |
1987/01/12 | 645 | 650 | 641 | 642 | 425,000 |
1987/01/09 | 650 | 650 | 646 | 646 | 585,000 |
1987/01/08 | 646 | 652 | 645 | 645 | 495,000 |
1987/01/07 | 651 | 660 | 645 | 648 | 455,000 |
1987/01/06 | 660 | 668 | 653 | 660 | 196,000 |
1987/01/05 | 657 | 660 | 650 | 653 | 206,000 |