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 |
|---|---|---|---|---|---|
| 1990/12/28 | 885 | 885 | 850 | 850 | 174,000 |
| 1990/12/27 | 890 | 899 | 880 | 886 | 394,000 |
| 1990/12/26 | 875 | 900 | 870 | 880 | 338,000 |
| 1990/12/25 | 888 | 888 | 850 | 860 | 242,000 |
| 1990/12/21 | 889 | 904 | 888 | 889 | 271,000 |
| 1990/12/20 | 921 | 935 | 905 | 909 | 482,000 |
| 1990/12/19 | 919 | 945 | 905 | 940 | 619,000 |
| 1990/12/18 | 894 | 909 | 890 | 900 | 460,000 |
| 1990/12/17 | 914 | 915 | 895 | 895 | 173,000 |
| 1990/12/14 | 894 | 930 | 894 | 924 | 1,664,000 |
| 1990/12/13 | 930 | 939 | 922 | 923 | 421,000 |
| 1990/12/12 | 899 | 947 | 895 | 922 | 630,000 |
| 1990/12/11 | 895 | 895 | 875 | 880 | 1,170,000 |
| 1990/12/10 | 900 | 901 | 885 | 894 | 496,000 |
| 1990/12/07 | 840 | 900 | 835 | 871 | 1,028,000 |
| 1990/12/06 | 825 | 830 | 805 | 820 | 799,000 |
| 1990/12/05 | 820 | 830 | 762 | 795 | 1,771,000 |
| 1990/12/04 | 895 | 898 | 810 | 821 | 870,000 |
| 1990/12/03 | 917 | 926 | 900 | 900 | 530,000 |
| 1990/11/30 | 871 | 920 | 871 | 886 | 991,000 |
| 1990/11/29 | 950 | 959 | 920 | 950 | 428,000 |
| 1990/11/28 | 1,040 | 1,040 | 980 | 980 | 462,000 |
| 1990/11/27 | 1,060 | 1,060 | 1,010 | 1,020 | 316,000 |
| 1990/11/26 | 1,080 | 1,090 | 1,040 | 1,060 | 222,000 |
| 1990/11/22 | 1,020 | 1,060 | 1,000 | 1,060 | 551,000 |
| 1990/11/21 | 1,020 | 1,060 | 981 | 1,060 | 682,000 |
| 1990/11/20 | 1,020 | 1,030 | 1,000 | 1,020 | 323,000 |
| 1990/11/19 | 1,060 | 1,080 | 1,020 | 1,060 | 219,000 |
| 1990/11/16 | 1,020 | 1,050 | 1,000 | 1,050 | 330,000 |
| 1990/11/15 | 1,100 | 1,100 | 1,060 | 1,080 | 135,000 |
| 1990/11/14 | 1,070 | 1,100 | 1,070 | 1,100 | 217,000 |
| 1990/11/13 | 1,070 | 1,120 | 1,050 | 1,120 | 301,000 |
| 1990/11/09 | 1,030 | 1,040 | 1,000 | 1,020 | 443,000 |
| 1990/11/08 | 1,020 | 1,080 | 1,020 | 1,070 | 334,000 |
| 1990/11/07 | 1,080 | 1,120 | 1,070 | 1,100 | 316,000 |
| 1990/11/06 | 1,180 | 1,190 | 1,120 | 1,160 | 159,000 |
| 1990/11/05 | 1,160 | 1,180 | 1,130 | 1,160 | 80,000 |
| 1990/11/02 | 1,170 | 1,190 | 1,120 | 1,170 | 218,000 |
| 1990/11/01 | 1,200 | 1,200 | 1,160 | 1,190 | 231,000 |
| 1990/10/31 | 1,230 | 1,230 | 1,200 | 1,220 | 101,000 |
| 1990/10/30 | 1,230 | 1,250 | 1,190 | 1,220 | 280,000 |
| 1990/10/29 | 1,180 | 1,240 | 1,170 | 1,220 | 493,000 |
| 1990/10/26 | 1,150 | 1,180 | 1,150 | 1,180 | 269,000 |
| 1990/10/25 | 1,170 | 1,190 | 1,150 | 1,180 | 316,000 |
| 1990/10/24 | 1,150 | 1,150 | 1,120 | 1,150 | 415,000 |
| 1990/10/23 | 1,160 | 1,160 | 1,130 | 1,150 | 379,000 |
| 1990/10/22 | 1,130 | 1,140 | 1,110 | 1,130 | 325,000 |
| 1990/10/19 | 1,100 | 1,110 | 1,080 | 1,090 | 259,000 |
| 1990/10/18 | 1,090 | 1,100 | 1,070 | 1,090 | 195,000 |
| 1990/10/17 | 1,080 | 1,090 | 1,060 | 1,090 | 271,000 |
| 1990/10/16 | 1,110 | 1,110 | 1,050 | 1,060 | 662,000 |
| 1990/10/15 | 1,090 | 1,100 | 1,070 | 1,100 | 137,000 |
| 1990/10/12 | 1,080 | 1,080 | 1,050 | 1,050 | 127,000 |
| 1990/10/11 | 1,050 | 1,120 | 1,020 | 1,120 | 264,000 |
| 1990/10/09 | 1,140 | 1,170 | 1,090 | 1,130 | 251,000 |
| 1990/10/08 | 1,080 | 1,150 | 1,060 | 1,150 | 337,000 |
| 1990/10/05 | 1,060 | 1,100 | 1,060 | 1,090 | 230,000 |
| 1990/10/04 | 1,050 | 1,080 | 1,000 | 1,040 | 335,000 |
| 1990/10/03 | 1,040 | 1,070 | 1,030 | 1,070 | 344,000 |
| 1990/10/02 | 990 | 990 | 941 | 951 | 659,000 |
| 1990/10/01 | 1,040 | 1,040 | 940 | 950 | 729,000 |
| 1990/09/28 | 1,080 | 1,100 | 1,000 | 1,060 | 668,000 |
| 1990/09/27 | 1,150 | 1,150 | 1,030 | 1,140 | 410,000 |
| 1990/09/26 | 1,200 | 1,220 | 1,100 | 1,170 | 325,000 |
| 1990/09/25 | 1,210 | 1,240 | 1,180 | 1,190 | 203,000 |
| 1990/09/21 | 1,220 | 1,220 | 1,180 | 1,190 | 380,000 |
| 1990/09/20 | 1,220 | 1,240 | 1,200 | 1,220 | 168,000 |
| 1990/09/19 | 1,220 | 1,220 | 1,170 | 1,200 | 257,000 |
| 1990/09/18 | 1,240 | 1,240 | 1,170 | 1,200 | 220,000 |
| 1990/09/17 | 1,250 | 1,260 | 1,200 | 1,250 | 192,000 |
| 1990/09/14 | 1,220 | 1,260 | 1,210 | 1,240 | 885,000 |
| 1990/09/13 | 1,280 | 1,290 | 1,250 | 1,250 | 357,000 |
| 1990/09/12 | 1,240 | 1,270 | 1,220 | 1,260 | 435,000 |
| 1990/09/11 | 1,250 | 1,260 | 1,210 | 1,240 | 279,000 |
| 1990/09/10 | 1,270 | 1,270 | 1,210 | 1,270 | 275,000 |
| 1990/09/07 | 1,200 | 1,250 | 1,160 | 1,250 | 539,000 |
| 1990/09/06 | 1,270 | 1,270 | 1,210 | 1,210 | 410,000 |
| 1990/09/05 | 1,280 | 1,280 | 1,150 | 1,230 | 536,000 |
| 1990/09/04 | 1,280 | 1,340 | 1,260 | 1,290 | 750,000 |
| 1990/09/03 | 1,280 | 1,320 | 1,250 | 1,280 | 1,238,000 |
| 1990/08/31 | 1,200 | 1,270 | 1,200 | 1,240 | 1,007,000 |
| 1990/08/30 | 1,150 | 1,200 | 1,130 | 1,200 | 394,000 |
| 1990/08/29 | 1,170 | 1,170 | 1,130 | 1,140 | 285,000 |
| 1990/08/28 | 1,190 | 1,240 | 1,150 | 1,150 | 384,000 |
| 1990/08/27 | 1,180 | 1,180 | 1,120 | 1,150 | 276,000 |
| 1990/08/24 | 1,130 | 1,190 | 1,070 | 1,140 | 683,000 |
| 1990/08/23 | 1,130 | 1,150 | 1,010 | 1,150 | 498,000 |
| 1990/08/22 | 1,190 | 1,210 | 1,110 | 1,210 | 420,000 |
| 1990/08/21 | 1,240 | 1,240 | 1,200 | 1,230 | 241,000 |
| 1990/08/20 | 1,210 | 1,240 | 1,200 | 1,220 | 212,000 |
| 1990/08/17 | 1,220 | 1,250 | 1,210 | 1,250 | 250,000 |
| 1990/08/16 | 1,240 | 1,270 | 1,230 | 1,260 | 314,000 |
| 1990/08/15 | 1,250 | 1,260 | 1,220 | 1,260 | 393,000 |
| 1990/08/14 | 1,220 | 1,270 | 1,190 | 1,240 | 311,000 |
| 1990/08/13 | 1,230 | 1,250 | 1,180 | 1,240 | 642,000 |
| 1990/08/10 | 1,250 | 1,270 | 1,200 | 1,270 | 421,000 |
| 1990/08/09 | 1,280 | 1,290 | 1,230 | 1,230 | 419,000 |
| 1990/08/08 | 1,250 | 1,290 | 1,230 | 1,260 | 486,000 |
| 1990/08/07 | 1,250 | 1,310 | 1,230 | 1,250 | 463,000 |
| 1990/08/06 | 1,290 | 1,330 | 1,270 | 1,330 | 292,000 |
| 1990/08/03 | 1,360 | 1,390 | 1,350 | 1,350 | 427,000 |
| 1990/08/02 | 1,430 | 1,450 | 1,390 | 1,390 | 322,000 |
| 1990/08/01 | 1,410 | 1,460 | 1,410 | 1,450 | 382,000 |
| 1990/07/31 | 1,390 | 1,430 | 1,390 | 1,410 | 194,000 |
| 1990/07/30 | 1,360 | 1,390 | 1,360 | 1,390 | 294,000 |
| 1990/07/27 | 1,410 | 1,430 | 1,330 | 1,400 | 593,000 |
| 1990/07/26 | 1,460 | 1,480 | 1,450 | 1,450 | 396,000 |
| 1990/07/25 | 1,470 | 1,490 | 1,460 | 1,470 | 205,000 |
| 1990/07/24 | 1,460 | 1,490 | 1,460 | 1,470 | 264,000 |
| 1990/07/23 | 1,510 | 1,510 | 1,450 | 1,500 | 534,000 |
| 1990/07/20 | 1,530 | 1,580 | 1,530 | 1,540 | 682,000 |
| 1990/07/19 | 1,590 | 1,610 | 1,580 | 1,590 | 417,000 |
| 1990/07/18 | 1,620 | 1,630 | 1,600 | 1,610 | 757,000 |
| 1990/07/17 | 1,610 | 1,620 | 1,600 | 1,600 | 426,000 |
| 1990/07/16 | 1,610 | 1,620 | 1,600 | 1,620 | 306,000 |
| 1990/07/13 | 1,590 | 1,620 | 1,590 | 1,620 | 528,000 |
| 1990/07/12 | 1,600 | 1,620 | 1,580 | 1,590 | 387,000 |
| 1990/07/11 | 1,600 | 1,630 | 1,590 | 1,600 | 399,000 |
| 1990/07/10 | 1,660 | 1,670 | 1,620 | 1,620 | 415,000 |
| 1990/07/09 | 1,660 | 1,690 | 1,640 | 1,680 | 696,000 |
| 1990/07/06 | 1,630 | 1,660 | 1,610 | 1,660 | 945,000 |
| 1990/07/05 | 1,600 | 1,650 | 1,590 | 1,630 | 655,000 |
| 1990/07/04 | 1,600 | 1,610 | 1,570 | 1,570 | 426,000 |
| 1990/07/03 | 1,550 | 1,600 | 1,550 | 1,600 | 591,000 |
| 1990/07/02 | 1,550 | 1,620 | 1,550 | 1,610 | 403,000 |
| 1990/06/29 | 1,600 | 1,600 | 1,560 | 1,570 | 223,000 |
| 1990/06/28 | 1,590 | 1,590 | 1,560 | 1,570 | 231,000 |
| 1990/06/27 | 1,570 | 1,610 | 1,560 | 1,560 | 592,000 |
| 1990/06/26 | 1,550 | 1,580 | 1,550 | 1,570 | 541,000 |
| 1990/06/25 | 1,560 | 1,570 | 1,530 | 1,550 | 464,000 |
| 1990/06/22 | 1,590 | 1,610 | 1,580 | 1,590 | 325,000 |
| 1990/06/21 | 1,630 | 1,650 | 1,580 | 1,620 | 614,000 |
| 1990/06/20 | 1,600 | 1,660 | 1,580 | 1,660 | 691,000 |
| 1990/06/19 | 1,600 | 1,600 | 1,550 | 1,570 | 958,000 |
| 1990/06/18 | 1,600 | 1,620 | 1,600 | 1,620 | 523,000 |
| 1990/06/15 | 1,640 | 1,640 | 1,600 | 1,630 | 1,423,000 |
| 1990/06/14 | 1,700 | 1,720 | 1,660 | 1,660 | 1,266,000 |
| 1990/06/13 | 1,700 | 1,730 | 1,660 | 1,730 | 1,300,000 |
| 1990/06/12 | 1,730 | 1,760 | 1,710 | 1,710 | 2,130,000 |
| 1990/06/11 | 1,760 | 1,790 | 1,720 | 1,720 | 6,678,000 |
| 1990/06/08 | 1,730 | 1,750 | 1,690 | 1,740 | 3,217,000 |
| 1990/06/07 | 1,760 | 1,780 | 1,740 | 1,740 | 2,988,000 |
| 1990/06/06 | 1,750 | 1,800 | 1,740 | 1,750 | 7,839,000 |
| 1990/06/05 | 1,720 | 1,750 | 1,710 | 1,750 | 7,811,000 |
| 1990/06/04 | 1,690 | 1,770 | 1,690 | 1,700 | 11,850,000 |
| 1990/06/01 | 1,580 | 1,690 | 1,580 | 1,680 | 9,474,000 |
| 1990/05/31 | 1,560 | 1,580 | 1,550 | 1,560 | 2,286,000 |
| 1990/05/30 | 1,490 | 1,570 | 1,490 | 1,560 | 4,772,000 |
| 1990/05/29 | 1,450 | 1,490 | 1,440 | 1,470 | 1,038,000 |
| 1990/05/28 | 1,490 | 1,490 | 1,420 | 1,450 | 466,000 |
| 1990/05/25 | 1,490 | 1,490 | 1,460 | 1,470 | 531,000 |
| 1990/05/24 | 1,490 | 1,500 | 1,460 | 1,470 | 699,000 |
| 1990/05/23 | 1,470 | 1,520 | 1,470 | 1,490 | 1,773,000 |
| 1990/05/22 | 1,400 | 1,440 | 1,400 | 1,410 | 652,000 |
| 1990/05/21 | 1,450 | 1,460 | 1,400 | 1,420 | 694,000 |
| 1990/05/18 | 1,480 | 1,480 | 1,420 | 1,440 | 848,000 |
| 1990/05/17 | 1,470 | 1,500 | 1,450 | 1,480 | 1,508,000 |
| 1990/05/16 | 1,400 | 1,510 | 1,390 | 1,500 | 4,187,000 |
| 1990/05/15 | 1,390 | 1,420 | 1,370 | 1,400 | 934,000 |
| 1990/05/14 | 1,380 | 1,400 | 1,370 | 1,400 | 1,284,000 |
| 1990/05/11 | 1,330 | 1,350 | 1,310 | 1,330 | 925,000 |
| 1990/05/10 | 1,310 | 1,360 | 1,300 | 1,310 | 1,612,000 |
| 1990/05/09 | 1,260 | 1,270 | 1,250 | 1,250 | 263,000 |
| 1990/05/08 | 1,270 | 1,280 | 1,260 | 1,270 | 452,000 |
| 1990/05/07 | 1,270 | 1,290 | 1,250 | 1,250 | 550,000 |
| 1990/05/02 | 1,250 | 1,280 | 1,240 | 1,270 | 685,000 |
| 1990/05/01 | 1,220 | 1,240 | 1,220 | 1,240 | 306,000 |
| 1990/04/27 | 1,210 | 1,260 | 1,200 | 1,220 | 617,000 |
| 1990/04/26 | 1,220 | 1,220 | 1,190 | 1,190 | 299,000 |
| 1990/04/25 | 1,220 | 1,240 | 1,190 | 1,200 | 500,000 |
| 1990/04/24 | 1,200 | 1,210 | 1,180 | 1,210 | 338,000 |
| 1990/04/23 | 1,200 | 1,220 | 1,180 | 1,180 | 245,000 |
| 1990/04/20 | 1,200 | 1,210 | 1,170 | 1,200 | 244,000 |
| 1990/04/19 | 1,180 | 1,210 | 1,170 | 1,200 | 404,000 |
| 1990/04/18 | 1,140 | 1,180 | 1,110 | 1,150 | 278,000 |
| 1990/04/17 | 1,140 | 1,190 | 1,140 | 1,140 | 453,000 |
| 1990/04/16 | 1,180 | 1,180 | 1,140 | 1,140 | 144,000 |
| 1990/04/13 | 1,160 | 1,180 | 1,150 | 1,180 | 412,000 |
| 1990/04/12 | 1,180 | 1,220 | 1,110 | 1,220 | 800,000 |
| 1990/04/11 | 1,210 | 1,230 | 1,190 | 1,190 | 531,000 |
| 1990/04/10 | 1,200 | 1,250 | 1,170 | 1,190 | 1,031,000 |
| 1990/04/09 | 1,170 | 1,250 | 1,150 | 1,240 | 1,134,000 |
| 1990/04/06 | 1,050 | 1,050 | 1,050 | 1,050 | 631,000 |
| 1990/04/05 | 920 | 951 | 910 | 950 | 1,694,000 |
| 1990/04/04 | 1,270 | 1,270 | 1,070 | 1,070 | 1,109,000 |
| 1990/04/03 | 1,320 | 1,350 | 1,270 | 1,270 | 894,000 |
| 1990/04/02 | 1,340 | 1,350 | 1,300 | 1,340 | 428,000 |
| 1990/03/30 | 1,380 | 1,400 | 1,350 | 1,400 | 219,000 |
| 1990/03/29 | 1,400 | 1,420 | 1,360 | 1,420 | 279,000 |
| 1990/03/28 | 1,350 | 1,440 | 1,350 | 1,440 | 496,000 |
| 1990/03/27 | 1,390 | 1,430 | 1,380 | 1,390 | 379,000 |
| 1990/03/26 | 1,470 | 1,490 | 1,420 | 1,450 | 327,000 |
| 1990/03/23 | 1,350 | 1,500 | 1,260 | 1,500 | 787,000 |
| 1990/03/22 | 1,340 | 1,400 | 1,280 | 1,350 | 520,000 |
| 1990/03/20 | 1,420 | 1,440 | 1,360 | 1,400 | 375,000 |
| 1990/03/19 | 1,460 | 1,480 | 1,400 | 1,440 | 584,000 |
| 1990/03/16 | 1,470 | 1,490 | 1,450 | 1,480 | 324,000 |
| 1990/03/15 | 1,470 | 1,500 | 1,470 | 1,480 | 225,000 |
| 1990/03/14 | 1,470 | 1,500 | 1,460 | 1,500 | 311,000 |
| 1990/03/13 | 1,470 | 1,490 | 1,470 | 1,490 | 331,000 |
| 1990/03/12 | 1,520 | 1,520 | 1,480 | 1,500 | 377,000 |
| 1990/03/09 | 1,510 | 1,510 | 1,480 | 1,500 | 643,000 |
| 1990/03/08 | 1,480 | 1,500 | 1,470 | 1,490 | 320,000 |
| 1990/03/07 | 1,510 | 1,510 | 1,470 | 1,500 | 357,000 |
| 1990/03/06 | 1,510 | 1,520 | 1,500 | 1,500 | 276,000 |
| 1990/03/05 | 1,530 | 1,530 | 1,500 | 1,510 | 432,000 |
| 1990/03/02 | 1,470 | 1,530 | 1,450 | 1,500 | 356,000 |
| 1990/03/01 | 1,480 | 1,490 | 1,460 | 1,480 | 338,000 |
| 1990/02/28 | 1,490 | 1,520 | 1,470 | 1,500 | 319,000 |
| 1990/02/27 | 1,500 | 1,520 | 1,450 | 1,490 | 750,000 |
| 1990/02/26 | 1,530 | 1,530 | 1,400 | 1,490 | 736,000 |
| 1990/02/23 | 1,570 | 1,570 | 1,530 | 1,530 | 286,000 |
| 1990/02/22 | 1,580 | 1,580 | 1,540 | 1,560 | 305,000 |
| 1990/02/21 | 1,560 | 1,570 | 1,540 | 1,560 | 435,000 |
| 1990/02/20 | 1,570 | 1,570 | 1,540 | 1,550 | 252,000 |
| 1990/02/19 | 1,580 | 1,590 | 1,560 | 1,570 | 218,000 |
| 1990/02/16 | 1,570 | 1,570 | 1,550 | 1,550 | 273,000 |
| 1990/02/15 | 1,560 | 1,570 | 1,550 | 1,550 | 164,000 |
| 1990/02/14 | 1,580 | 1,580 | 1,560 | 1,570 | 132,000 |
| 1990/02/13 | 1,600 | 1,600 | 1,570 | 1,580 | 141,000 |
| 1990/02/09 | 1,610 | 1,610 | 1,550 | 1,590 | 213,000 |
| 1990/02/08 | 1,600 | 1,600 | 1,550 | 1,580 | 471,000 |
| 1990/02/07 | 1,610 | 1,610 | 1,570 | 1,570 | 324,000 |
| 1990/02/06 | 1,640 | 1,650 | 1,600 | 1,600 | 645,000 |
| 1990/02/05 | 1,560 | 1,630 | 1,550 | 1,620 | 1,044,000 |
| 1990/02/02 | 1,550 | 1,560 | 1,540 | 1,550 | 435,000 |
| 1990/02/01 | 1,550 | 1,560 | 1,540 | 1,560 | 319,000 |
| 1990/01/31 | 1,550 | 1,570 | 1,550 | 1,560 | 418,000 |
| 1990/01/30 | 1,580 | 1,580 | 1,560 | 1,580 | 270,000 |
| 1990/01/29 | 1,570 | 1,570 | 1,550 | 1,570 | 484,000 |
| 1990/01/26 | 1,580 | 1,580 | 1,550 | 1,570 | 466,000 |
| 1990/01/25 | 1,580 | 1,580 | 1,550 | 1,580 | 360,000 |
| 1990/01/24 | 1,580 | 1,580 | 1,550 | 1,580 | 545,000 |
| 1990/01/23 | 1,570 | 1,590 | 1,560 | 1,590 | 452,000 |
| 1990/01/22 | 1,590 | 1,600 | 1,560 | 1,590 | 359,000 |
| 1990/01/19 | 1,570 | 1,580 | 1,550 | 1,580 | 305,000 |
| 1990/01/18 | 1,580 | 1,590 | 1,550 | 1,570 | 239,000 |
| 1990/01/17 | 1,560 | 1,600 | 1,530 | 1,550 | 543,000 |
| 1990/01/16 | 1,510 | 1,530 | 1,500 | 1,530 | 704,000 |
| 1990/01/12 | 1,550 | 1,550 | 1,520 | 1,520 | 385,000 |
| 1990/01/11 | 1,550 | 1,550 | 1,520 | 1,550 | 402,000 |
| 1990/01/10 | 1,590 | 1,590 | 1,510 | 1,530 | 359,000 |
| 1990/01/09 | 1,590 | 1,590 | 1,570 | 1,580 | 288,000 |
| 1990/01/08 | 1,610 | 1,610 | 1,580 | 1,580 | 321,000 |
| 1990/01/05 | 1,620 | 1,620 | 1,570 | 1,580 | 405,000 |
| 1990/01/04 | 1,620 | 1,620 | 1,580 | 1,620 | 244,000 |