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 |
---|---|---|---|---|---|
1993/12/30 | 630 | 630 | 629 | 629 | 95,000 |
1993/12/29 | 612 | 627 | 605 | 619 | 219,000 |
1993/12/28 | 591 | 602 | 591 | 602 | 398,000 |
1993/12/27 | 604 | 604 | 580 | 587 | 251,000 |
1993/12/24 | 630 | 630 | 595 | 612 | 249,000 |
1993/12/22 | 617 | 620 | 611 | 620 | 213,000 |
1993/12/21 | 614 | 640 | 600 | 620 | 379,000 |
1993/12/20 | 645 | 650 | 634 | 644 | 321,000 |
1993/12/17 | 630 | 650 | 626 | 650 | 413,000 |
1993/12/16 | 620 | 625 | 603 | 625 | 265,000 |
1993/12/15 | 592 | 608 | 582 | 600 | 235,000 |
1993/12/14 | 604 | 604 | 582 | 582 | 187,000 |
1993/12/13 | 605 | 610 | 585 | 585 | 235,000 |
1993/12/10 | 566 | 620 | 566 | 600 | 1,369,000 |
1993/12/09 | 586 | 605 | 571 | 605 | 373,000 |
1993/12/08 | 610 | 610 | 553 | 553 | 494,000 |
1993/12/07 | 594 | 610 | 584 | 600 | 694,000 |
1993/12/06 | 612 | 612 | 574 | 574 | 401,000 |
1993/12/03 | 609 | 629 | 597 | 629 | 235,000 |
1993/12/02 | 591 | 630 | 585 | 607 | 522,000 |
1993/12/01 | 583 | 610 | 566 | 589 | 382,000 |
1993/11/30 | 555 | 563 | 535 | 563 | 342,000 |
1993/11/29 | 577 | 577 | 523 | 545 | 533,000 |
1993/11/26 | 590 | 597 | 570 | 572 | 450,000 |
1993/11/25 | 592 | 595 | 577 | 590 | 352,000 |
1993/11/24 | 582 | 598 | 571 | 574 | 468,000 |
1993/11/22 | 621 | 621 | 578 | 580 | 370,000 |
1993/11/19 | 648 | 654 | 621 | 621 | 344,000 |
1993/11/18 | 635 | 650 | 630 | 639 | 194,000 |
1993/11/17 | 642 | 646 | 622 | 625 | 185,000 |
1993/11/16 | 645 | 660 | 632 | 640 | 262,000 |
1993/11/15 | 669 | 669 | 629 | 641 | 355,000 |
1993/11/12 | 639 | 670 | 637 | 659 | 739,000 |
1993/11/11 | 637 | 646 | 635 | 639 | 277,000 |
1993/11/10 | 655 | 664 | 630 | 635 | 415,000 |
1993/11/09 | 679 | 684 | 654 | 655 | 491,000 |
1993/11/08 | 690 | 690 | 654 | 679 | 267,000 |
1993/11/05 | 710 | 710 | 670 | 680 | 535,000 |
1993/11/04 | 716 | 716 | 700 | 700 | 270,000 |
1993/11/02 | 715 | 720 | 708 | 720 | 302,000 |
1993/11/01 | 720 | 720 | 714 | 715 | 245,000 |
1993/10/29 | 720 | 726 | 711 | 719 | 855,000 |
1993/10/28 | 705 | 707 | 699 | 700 | 237,000 |
1993/10/27 | 705 | 710 | 699 | 702 | 313,000 |
1993/10/26 | 706 | 715 | 704 | 704 | 235,000 |
1993/10/25 | 720 | 720 | 704 | 704 | 297,000 |
1993/10/22 | 720 | 730 | 708 | 708 | 404,000 |
1993/10/21 | 717 | 720 | 710 | 720 | 143,000 |
1993/10/20 | 711 | 716 | 707 | 709 | 420,000 |
1993/10/19 | 721 | 721 | 713 | 713 | 328,000 |
1993/10/18 | 705 | 738 | 705 | 721 | 469,000 |
1993/10/15 | 704 | 718 | 703 | 709 | 379,000 |
1993/10/14 | 706 | 715 | 700 | 710 | 282,000 |
1993/10/13 | 715 | 715 | 707 | 713 | 148,000 |
1993/10/12 | 709 | 710 | 704 | 705 | 66,000 |
1993/10/08 | 699 | 709 | 699 | 709 | 425,000 |
1993/10/07 | 715 | 717 | 709 | 709 | 296,000 |
1993/10/06 | 714 | 717 | 709 | 714 | 176,000 |
1993/10/05 | 710 | 710 | 703 | 709 | 125,000 |
1993/10/04 | 708 | 710 | 702 | 703 | 134,000 |
1993/10/01 | 724 | 730 | 710 | 715 | 369,000 |
1993/09/30 | 720 | 720 | 718 | 720 | 239,000 |
1993/09/29 | 718 | 718 | 707 | 718 | 458,000 |
1993/09/28 | 717 | 720 | 710 | 710 | 158,000 |
1993/09/27 | 714 | 717 | 704 | 707 | 396,000 |
1993/09/24 | 709 | 709 | 699 | 709 | 225,000 |
1993/09/22 | 700 | 703 | 696 | 699 | 243,000 |
1993/09/21 | 716 | 719 | 711 | 719 | 998,000 |
1993/09/20 | 704 | 710 | 698 | 709 | 241,000 |
1993/09/17 | 705 | 710 | 696 | 698 | 393,000 |
1993/09/16 | 719 | 719 | 706 | 708 | 268,000 |
1993/09/14 | 738 | 739 | 720 | 724 | 348,000 |
1993/09/13 | 729 | 738 | 725 | 738 | 353,000 |
1993/09/10 | 732 | 735 | 720 | 725 | 1,365,000 |
1993/09/09 | 740 | 744 | 739 | 740 | 91,000 |
1993/09/08 | 738 | 744 | 737 | 744 | 254,000 |
1993/09/07 | 740 | 744 | 737 | 737 | 95,000 |
1993/09/06 | 753 | 755 | 741 | 741 | 180,000 |
1993/09/03 | 738 | 760 | 738 | 754 | 364,000 |
1993/09/02 | 748 | 749 | 739 | 747 | 175,000 |
1993/09/01 | 752 | 754 | 737 | 749 | 548,000 |
1993/08/31 | 750 | 752 | 740 | 752 | 318,000 |
1993/08/30 | 750 | 754 | 744 | 752 | 221,000 |
1993/08/27 | 741 | 750 | 734 | 742 | 311,000 |
1993/08/26 | 730 | 736 | 730 | 731 | 86,000 |
1993/08/25 | 740 | 740 | 730 | 737 | 175,000 |
1993/08/24 | 734 | 737 | 729 | 730 | 137,000 |
1993/08/23 | 734 | 735 | 731 | 734 | 107,000 |
1993/08/20 | 751 | 754 | 735 | 744 | 205,000 |
1993/08/19 | 759 | 763 | 747 | 750 | 233,000 |
1993/08/18 | 763 | 773 | 757 | 757 | 680,000 |
1993/08/17 | 759 | 771 | 756 | 763 | 1,255,000 |
1993/08/16 | 735 | 749 | 733 | 749 | 155,000 |
1993/08/13 | 741 | 751 | 738 | 742 | 396,000 |
1993/08/12 | 750 | 750 | 737 | 740 | 323,000 |
1993/08/11 | 735 | 750 | 735 | 748 | 185,000 |
1993/08/10 | 753 | 755 | 740 | 740 | 197,000 |
1993/08/09 | 738 | 752 | 738 | 750 | 284,000 |
1993/08/06 | 750 | 750 | 738 | 740 | 285,000 |
1993/08/05 | 765 | 767 | 755 | 755 | 639,000 |
1993/08/04 | 767 | 773 | 760 | 762 | 1,566,000 |
1993/08/03 | 761 | 768 | 759 | 763 | 1,814,000 |
1993/08/02 | 755 | 762 | 753 | 759 | 1,045,000 |
1993/07/30 | 758 | 764 | 750 | 755 | 1,443,000 |
1993/07/29 | 734 | 758 | 734 | 758 | 1,334,000 |
1993/07/28 | 729 | 739 | 729 | 739 | 850,000 |
1993/07/27 | 724 | 729 | 720 | 721 | 521,000 |
1993/07/26 | 724 | 725 | 718 | 725 | 506,000 |
1993/07/23 | 724 | 725 | 711 | 714 | 438,000 |
1993/07/22 | 723 | 728 | 719 | 725 | 477,000 |
1993/07/21 | 730 | 730 | 722 | 723 | 496,000 |
1993/07/20 | 736 | 741 | 728 | 730 | 1,029,000 |
1993/07/19 | 738 | 745 | 728 | 738 | 763,000 |
1993/07/16 | 718 | 740 | 716 | 738 | 854,000 |
1993/07/15 | 705 | 720 | 705 | 715 | 366,000 |
1993/07/14 | 706 | 708 | 700 | 700 | 352,000 |
1993/07/13 | 705 | 715 | 705 | 709 | 340,000 |
1993/07/12 | 708 | 709 | 702 | 702 | 180,000 |
1993/07/09 | 702 | 705 | 696 | 702 | 714,000 |
1993/07/08 | 703 | 704 | 696 | 702 | 213,000 |
1993/07/07 | 704 | 704 | 694 | 704 | 196,000 |
1993/07/06 | 693 | 709 | 693 | 703 | 304,000 |
1993/07/05 | 699 | 699 | 688 | 693 | 89,000 |
1993/07/02 | 700 | 700 | 684 | 693 | 165,000 |
1993/07/01 | 695 | 700 | 688 | 700 | 231,000 |
1993/06/30 | 670 | 685 | 670 | 675 | 182,000 |
1993/06/29 | 689 | 690 | 670 | 670 | 209,000 |
1993/06/28 | 700 | 700 | 682 | 690 | 409,000 |
1993/06/25 | 695 | 695 | 682 | 690 | 257,000 |
1993/06/24 | 695 | 695 | 685 | 685 | 194,000 |
1993/06/23 | 695 | 697 | 684 | 685 | 286,000 |
1993/06/22 | 695 | 702 | 678 | 691 | 350,000 |
1993/06/21 | 690 | 700 | 682 | 693 | 768,000 |
1993/06/18 | 704 | 705 | 690 | 695 | 287,000 |
1993/06/17 | 711 | 711 | 695 | 700 | 443,000 |
1993/06/16 | 708 | 714 | 690 | 701 | 494,000 |
1993/06/15 | 724 | 726 | 708 | 708 | 354,000 |
1993/06/14 | 723 | 728 | 717 | 717 | 304,000 |
1993/06/11 | 720 | 729 | 712 | 723 | 1,595,000 |
1993/06/10 | 710 | 718 | 710 | 710 | 339,000 |
1993/06/08 | 717 | 725 | 711 | 715 | 598,000 |
1993/06/07 | 722 | 726 | 707 | 708 | 760,000 |
1993/06/04 | 740 | 740 | 730 | 730 | 481,000 |
1993/06/03 | 716 | 745 | 716 | 745 | 960,000 |
1993/06/02 | 719 | 719 | 711 | 716 | 466,000 |
1993/06/01 | 703 | 714 | 700 | 702 | 852,000 |
1993/05/31 | 725 | 726 | 710 | 713 | 397,000 |
1993/05/28 | 728 | 735 | 725 | 725 | 338,000 |
1993/05/27 | 759 | 759 | 736 | 738 | 476,000 |
1993/05/26 | 740 | 752 | 739 | 749 | 715,000 |
1993/05/25 | 730 | 745 | 730 | 743 | 459,000 |
1993/05/24 | 730 | 734 | 720 | 729 | 495,000 |
1993/05/21 | 720 | 735 | 720 | 724 | 551,000 |
1993/05/20 | 713 | 722 | 709 | 718 | 325,000 |
1993/05/19 | 706 | 730 | 706 | 723 | 314,000 |
1993/05/18 | 717 | 720 | 700 | 705 | 388,000 |
1993/05/17 | 725 | 736 | 723 | 727 | 259,000 |
1993/05/14 | 728 | 737 | 721 | 729 | 532,000 |
1993/05/13 | 741 | 742 | 732 | 732 | 428,000 |
1993/05/12 | 764 | 764 | 726 | 731 | 464,000 |
1993/05/11 | 760 | 765 | 754 | 754 | 969,000 |
1993/05/10 | 754 | 759 | 735 | 750 | 319,000 |
1993/05/07 | 742 | 755 | 720 | 755 | 553,000 |
1993/05/06 | 740 | 769 | 739 | 740 | 1,097,000 |
1993/04/30 | 735 | 736 | 721 | 735 | 290,000 |
1993/04/28 | 740 | 740 | 725 | 725 | 472,000 |
1993/04/27 | 716 | 729 | 708 | 725 | 454,000 |
1993/04/26 | 725 | 725 | 679 | 696 | 352,000 |
1993/04/23 | 715 | 721 | 712 | 720 | 283,000 |
1993/04/22 | 715 | 729 | 710 | 710 | 495,000 |
1993/04/21 | 718 | 727 | 705 | 705 | 573,000 |
1993/04/20 | 710 | 728 | 708 | 708 | 778,000 |
1993/04/19 | 736 | 740 | 722 | 729 | 695,000 |
1993/04/16 | 759 | 770 | 735 | 745 | 3,996,000 |
1993/04/15 | 705 | 722 | 705 | 719 | 1,269,000 |
1993/04/14 | 706 | 709 | 695 | 700 | 1,077,000 |
1993/04/13 | 694 | 705 | 688 | 705 | 1,059,000 |
1993/04/12 | 700 | 708 | 674 | 684 | 819,000 |
1993/04/09 | 670 | 700 | 670 | 695 | 1,433,000 |
1993/04/08 | 672 | 678 | 662 | 670 | 361,000 |
1993/04/07 | 657 | 678 | 657 | 672 | 932,000 |
1993/04/06 | 664 | 669 | 650 | 652 | 588,000 |
1993/04/05 | 660 | 670 | 655 | 664 | 787,000 |
1993/04/02 | 659 | 669 | 639 | 655 | 643,000 |
1993/04/01 | 650 | 657 | 639 | 657 | 200,000 |
1993/03/31 | 653 | 660 | 632 | 632 | 386,000 |
1993/03/30 | 671 | 671 | 650 | 652 | 338,000 |
1993/03/29 | 671 | 674 | 658 | 669 | 403,000 |
1993/03/26 | 660 | 668 | 636 | 651 | 483,000 |
1993/03/25 | 645 | 671 | 645 | 670 | 324,000 |
1993/03/24 | 649 | 660 | 632 | 635 | 316,000 |
1993/03/23 | 669 | 669 | 651 | 651 | 204,000 |
1993/03/22 | 670 | 670 | 660 | 670 | 229,000 |
1993/03/19 | 670 | 670 | 648 | 670 | 431,000 |
1993/03/18 | 670 | 685 | 670 | 680 | 651,000 |
1993/03/17 | 633 | 660 | 628 | 660 | 1,059,000 |
1993/03/16 | 645 | 645 | 635 | 637 | 274,000 |
1993/03/15 | 640 | 645 | 630 | 645 | 217,000 |
1993/03/12 | 636 | 645 | 635 | 640 | 1,568,000 |
1993/03/11 | 637 | 654 | 627 | 646 | 672,000 |
1993/03/10 | 632 | 642 | 628 | 637 | 479,000 |
1993/03/09 | 650 | 659 | 633 | 642 | 781,000 |
1993/03/08 | 608 | 650 | 608 | 648 | 735,000 |
1993/03/05 | 609 | 609 | 598 | 598 | 315,000 |
1993/03/04 | 613 | 617 | 595 | 600 | 359,000 |
1993/03/03 | 620 | 622 | 613 | 613 | 154,000 |
1993/03/02 | 611 | 620 | 608 | 614 | 295,000 |
1993/03/01 | 622 | 622 | 613 | 617 | 285,000 |
1993/02/26 | 621 | 621 | 613 | 617 | 760,000 |
1993/02/25 | 639 | 640 | 613 | 623 | 407,000 |
1993/02/24 | 640 | 643 | 625 | 631 | 359,000 |
1993/02/23 | 633 | 640 | 631 | 640 | 143,000 |
1993/02/22 | 648 | 655 | 633 | 633 | 127,000 |
1993/02/19 | 651 | 659 | 648 | 655 | 147,000 |
1993/02/18 | 653 | 661 | 650 | 650 | 241,000 |
1993/02/17 | 646 | 655 | 645 | 655 | 180,000 |
1993/02/16 | 664 | 668 | 646 | 648 | 183,000 |
1993/02/15 | 651 | 663 | 643 | 663 | 117,000 |
1993/02/12 | 670 | 670 | 650 | 656 | 511,000 |
1993/02/10 | 650 | 668 | 650 | 668 | 225,000 |
1993/02/09 | 655 | 660 | 645 | 658 | 151,000 |
1993/02/08 | 659 | 668 | 659 | 665 | 156,000 |
1993/02/05 | 669 | 669 | 662 | 669 | 336,000 |
1993/02/04 | 669 | 676 | 646 | 646 | 561,000 |
1993/02/03 | 658 | 674 | 652 | 653 | 293,000 |
1993/02/02 | 654 | 656 | 646 | 655 | 175,000 |
1993/02/01 | 640 | 655 | 640 | 644 | 71,000 |
1993/01/29 | 641 | 659 | 631 | 640 | 204,000 |
1993/01/28 | 620 | 641 | 611 | 641 | 321,000 |
1993/01/27 | 630 | 630 | 618 | 621 | 264,000 |
1993/01/26 | 610 | 630 | 602 | 620 | 370,000 |
1993/01/25 | 615 | 616 | 607 | 609 | 332,000 |
1993/01/22 | 620 | 628 | 615 | 615 | 209,000 |
1993/01/21 | 621 | 626 | 618 | 625 | 267,000 |
1993/01/20 | 640 | 640 | 617 | 617 | 265,000 |
1993/01/19 | 633 | 637 | 624 | 635 | 162,000 |
1993/01/18 | 618 | 624 | 618 | 623 | 138,000 |
1993/01/14 | 619 | 619 | 612 | 617 | 175,000 |
1993/01/13 | 635 | 635 | 612 | 612 | 143,000 |
1993/01/12 | 629 | 635 | 626 | 630 | 79,000 |
1993/01/11 | 625 | 636 | 624 | 628 | 96,000 |
1993/01/08 | 626 | 636 | 626 | 631 | 406,000 |
1993/01/07 | 631 | 649 | 630 | 640 | 282,000 |
1993/01/06 | 638 | 643 | 637 | 640 | 210,000 |
1993/01/05 | 638 | 644 | 633 | 638 | 328,000 |
1993/01/04 | 640 | 648 | 632 | 632 | 218,000 |