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 |
|---|---|---|---|---|---|
| 1995/12/29 | 750 | 750 | 743 | 748 | 314,000 |
| 1995/12/28 | 746 | 746 | 739 | 740 | 486,000 |
| 1995/12/27 | 751 | 754 | 745 | 749 | 488,000 |
| 1995/12/26 | 751 | 754 | 745 | 750 | 450,000 |
| 1995/12/25 | 750 | 751 | 744 | 751 | 557,000 |
| 1995/12/22 | 730 | 735 | 720 | 730 | 1,070,000 |
| 1995/12/21 | 701 | 711 | 701 | 710 | 447,000 |
| 1995/12/20 | 703 | 717 | 703 | 710 | 658,000 |
| 1995/12/19 | 710 | 717 | 700 | 705 | 377,000 |
| 1995/12/18 | 745 | 745 | 726 | 726 | 374,000 |
| 1995/12/15 | 745 | 750 | 739 | 743 | 1,100,000 |
| 1995/12/14 | 760 | 767 | 750 | 755 | 2,430,000 |
| 1995/12/13 | 715 | 743 | 715 | 737 | 3,013,000 |
| 1995/12/12 | 710 | 727 | 709 | 715 | 1,886,000 |
| 1995/12/11 | 709 | 709 | 690 | 690 | 220,000 |
| 1995/12/08 | 705 | 707 | 697 | 703 | 3,136,000 |
| 1995/12/07 | 670 | 705 | 670 | 705 | 982,000 |
| 1995/12/06 | 653 | 670 | 652 | 670 | 550,000 |
| 1995/12/05 | 665 | 667 | 658 | 663 | 148,000 |
| 1995/12/04 | 663 | 676 | 663 | 667 | 432,000 |
| 1995/12/01 | 653 | 673 | 648 | 665 | 575,000 |
| 1995/11/30 | 650 | 664 | 650 | 655 | 816,000 |
| 1995/11/29 | 644 | 647 | 638 | 640 | 661,000 |
| 1995/11/28 | 661 | 664 | 648 | 653 | 878,000 |
| 1995/11/27 | 641 | 665 | 641 | 664 | 496,000 |
| 1995/11/24 | 646 | 651 | 638 | 651 | 449,000 |
| 1995/11/22 | 651 | 654 | 644 | 647 | 599,000 |
| 1995/11/21 | 662 | 665 | 650 | 657 | 611,000 |
| 1995/11/20 | 675 | 684 | 675 | 681 | 333,000 |
| 1995/11/17 | 680 | 684 | 665 | 683 | 430,000 |
| 1995/11/16 | 683 | 689 | 671 | 679 | 263,000 |
| 1995/11/15 | 671 | 690 | 670 | 683 | 379,000 |
| 1995/11/14 | 677 | 683 | 676 | 681 | 156,000 |
| 1995/11/13 | 670 | 682 | 670 | 676 | 151,000 |
| 1995/11/10 | 685 | 685 | 665 | 667 | 292,000 |
| 1995/11/09 | 687 | 695 | 685 | 685 | 230,000 |
| 1995/11/08 | 685 | 691 | 681 | 688 | 189,000 |
| 1995/11/07 | 686 | 693 | 679 | 693 | 235,000 |
| 1995/11/06 | 680 | 690 | 679 | 686 | 418,000 |
| 1995/11/02 | 672 | 680 | 670 | 680 | 359,000 |
| 1995/11/01 | 675 | 675 | 661 | 670 | 459,000 |
| 1995/10/31 | 677 | 685 | 660 | 685 | 409,000 |
| 1995/10/30 | 683 | 683 | 677 | 682 | 271,000 |
| 1995/10/27 | 700 | 700 | 684 | 684 | 917,000 |
| 1995/10/26 | 692 | 700 | 687 | 696 | 766,000 |
| 1995/10/25 | 682 | 690 | 682 | 688 | 404,000 |
| 1995/10/24 | 680 | 693 | 680 | 682 | 323,000 |
| 1995/10/23 | 675 | 686 | 674 | 686 | 424,000 |
| 1995/10/20 | 670 | 677 | 667 | 672 | 430,000 |
| 1995/10/19 | 687 | 689 | 666 | 670 | 814,000 |
| 1995/10/18 | 690 | 696 | 682 | 685 | 1,350,000 |
| 1995/10/17 | 682 | 694 | 682 | 694 | 1,658,000 |
| 1995/10/16 | 675 | 688 | 675 | 680 | 412,000 |
| 1995/10/13 | 665 | 675 | 661 | 672 | 570,000 |
| 1995/10/12 | 660 | 668 | 660 | 667 | 419,000 |
| 1995/10/11 | 669 | 670 | 661 | 661 | 365,000 |
| 1995/10/09 | 685 | 685 | 672 | 675 | 534,000 |
| 1995/10/06 | 672 | 680 | 667 | 671 | 617,000 |
| 1995/10/05 | 674 | 675 | 665 | 672 | 505,000 |
| 1995/10/04 | 660 | 671 | 660 | 665 | 680,000 |
| 1995/10/03 | 648 | 671 | 640 | 656 | 576,000 |
| 1995/10/02 | 641 | 641 | 631 | 635 | 189,000 |
| 1995/09/29 | 650 | 653 | 631 | 631 | 494,000 |
| 1995/09/28 | 640 | 646 | 640 | 641 | 383,000 |
| 1995/09/27 | 633 | 645 | 626 | 643 | 442,000 |
| 1995/09/26 | 625 | 625 | 619 | 625 | 291,000 |
| 1995/09/25 | 621 | 621 | 615 | 616 | 414,000 |
| 1995/09/22 | 615 | 627 | 611 | 611 | 1,058,000 |
| 1995/09/21 | 659 | 660 | 636 | 640 | 1,010,000 |
| 1995/09/20 | 680 | 680 | 658 | 659 | 596,000 |
| 1995/09/19 | 670 | 670 | 658 | 665 | 630,000 |
| 1995/09/18 | 680 | 685 | 664 | 664 | 508,000 |
| 1995/09/14 | 665 | 670 | 665 | 668 | 484,000 |
| 1995/09/13 | 660 | 666 | 658 | 666 | 658,000 |
| 1995/09/12 | 680 | 685 | 658 | 660 | 736,000 |
| 1995/09/11 | 665 | 679 | 663 | 674 | 439,000 |
| 1995/09/08 | 675 | 684 | 660 | 675 | 3,440,000 |
| 1995/09/07 | 652 | 653 | 642 | 645 | 391,000 |
| 1995/09/06 | 665 | 665 | 653 | 653 | 498,000 |
| 1995/09/05 | 668 | 668 | 642 | 661 | 609,000 |
| 1995/09/04 | 697 | 697 | 675 | 686 | 644,000 |
| 1995/09/01 | 681 | 697 | 681 | 697 | 581,000 |
| 1995/08/31 | 667 | 706 | 667 | 698 | 1,907,000 |
| 1995/08/30 | 671 | 674 | 662 | 662 | 989,000 |
| 1995/08/29 | 666 | 666 | 661 | 666 | 650,000 |
| 1995/08/28 | 663 | 666 | 658 | 664 | 527,000 |
| 1995/08/25 | 655 | 662 | 654 | 660 | 625,000 |
| 1995/08/24 | 650 | 657 | 642 | 657 | 336,000 |
| 1995/08/23 | 658 | 664 | 647 | 650 | 193,000 |
| 1995/08/22 | 669 | 670 | 657 | 657 | 498,000 |
| 1995/08/21 | 660 | 675 | 655 | 675 | 238,000 |
| 1995/08/18 | 665 | 672 | 660 | 669 | 946,000 |
| 1995/08/17 | 673 | 683 | 669 | 675 | 718,000 |
| 1995/08/16 | 669 | 685 | 662 | 674 | 1,712,000 |
| 1995/08/15 | 615 | 630 | 612 | 630 | 575,000 |
| 1995/08/14 | 615 | 619 | 606 | 608 | 615,000 |
| 1995/08/11 | 612 | 620 | 606 | 615 | 1,165,000 |
| 1995/08/10 | 591 | 593 | 583 | 592 | 774,000 |
| 1995/08/09 | 600 | 600 | 588 | 588 | 511,000 |
| 1995/08/08 | 597 | 597 | 586 | 597 | 348,000 |
| 1995/08/07 | 601 | 601 | 586 | 597 | 450,000 |
| 1995/08/04 | 607 | 612 | 601 | 601 | 374,000 |
| 1995/08/03 | 600 | 621 | 596 | 606 | 994,000 |
| 1995/08/02 | 584 | 599 | 580 | 586 | 609,000 |
| 1995/08/01 | 604 | 604 | 594 | 594 | 416,000 |
| 1995/07/31 | 617 | 633 | 614 | 624 | 848,000 |
| 1995/07/28 | 608 | 613 | 599 | 610 | 718,000 |
| 1995/07/27 | 609 | 610 | 596 | 599 | 638,000 |
| 1995/07/26 | 593 | 612 | 590 | 602 | 461,000 |
| 1995/07/25 | 620 | 620 | 588 | 588 | 672,000 |
| 1995/07/24 | 615 | 624 | 612 | 617 | 136,000 |
| 1995/07/21 | 628 | 628 | 620 | 624 | 308,000 |
| 1995/07/20 | 619 | 624 | 610 | 624 | 372,000 |
| 1995/07/19 | 621 | 625 | 615 | 621 | 324,000 |
| 1995/07/18 | 638 | 639 | 621 | 621 | 633,000 |
| 1995/07/17 | 635 | 644 | 630 | 635 | 721,000 |
| 1995/07/14 | 639 | 640 | 629 | 637 | 1,184,000 |
| 1995/07/13 | 629 | 635 | 611 | 619 | 985,000 |
| 1995/07/12 | 624 | 635 | 609 | 609 | 615,000 |
| 1995/07/11 | 590 | 610 | 577 | 609 | 633,000 |
| 1995/07/10 | 616 | 625 | 590 | 595 | 1,124,000 |
| 1995/07/07 | 579 | 634 | 569 | 601 | 1,692,000 |
| 1995/07/06 | 543 | 569 | 538 | 569 | 623,000 |
| 1995/07/05 | 541 | 543 | 535 | 543 | 309,000 |
| 1995/07/04 | 525 | 538 | 521 | 531 | 644,000 |
| 1995/07/03 | 521 | 521 | 508 | 520 | 899,000 |
| 1995/06/30 | 519 | 530 | 518 | 519 | 503,000 |
| 1995/06/29 | 540 | 543 | 518 | 518 | 586,000 |
| 1995/06/28 | 520 | 530 | 511 | 523 | 1,479,000 |
| 1995/06/27 | 530 | 533 | 520 | 527 | 931,000 |
| 1995/06/26 | 548 | 554 | 542 | 542 | 918,000 |
| 1995/06/23 | 525 | 550 | 525 | 543 | 661,000 |
| 1995/06/22 | 529 | 531 | 519 | 519 | 629,000 |
| 1995/06/21 | 517 | 530 | 517 | 525 | 671,000 |
| 1995/06/20 | 524 | 524 | 508 | 515 | 1,625,000 |
| 1995/06/19 | 514 | 519 | 506 | 512 | 773,000 |
| 1995/06/16 | 549 | 555 | 519 | 524 | 819,000 |
| 1995/06/15 | 547 | 547 | 525 | 547 | 956,000 |
| 1995/06/14 | 556 | 558 | 547 | 547 | 623,000 |
| 1995/06/13 | 575 | 575 | 545 | 556 | 761,000 |
| 1995/06/12 | 572 | 572 | 555 | 567 | 534,000 |
| 1995/06/09 | 583 | 589 | 571 | 572 | 1,778,000 |
| 1995/06/08 | 614 | 615 | 586 | 593 | 727,000 |
| 1995/06/07 | 632 | 632 | 622 | 622 | 548,000 |
| 1995/06/06 | 659 | 659 | 632 | 632 | 284,000 |
| 1995/06/05 | 659 | 659 | 646 | 655 | 269,000 |
| 1995/06/02 | 647 | 657 | 640 | 640 | 337,000 |
| 1995/06/01 | 659 | 659 | 642 | 642 | 426,000 |
| 1995/05/31 | 678 | 678 | 650 | 658 | 406,000 |
| 1995/05/30 | 671 | 680 | 671 | 680 | 379,000 |
| 1995/05/29 | 672 | 678 | 668 | 677 | 322,000 |
| 1995/05/26 | 668 | 679 | 667 | 679 | 330,000 |
| 1995/05/25 | 697 | 697 | 683 | 683 | 624,000 |
| 1995/05/24 | 682 | 692 | 682 | 690 | 330,000 |
| 1995/05/23 | 688 | 691 | 682 | 684 | 454,000 |
| 1995/05/22 | 673 | 689 | 673 | 688 | 238,000 |
| 1995/05/19 | 691 | 692 | 673 | 684 | 1,074,000 |
| 1995/05/18 | 705 | 705 | 695 | 695 | 313,000 |
| 1995/05/17 | 700 | 702 | 691 | 700 | 353,000 |
| 1995/05/16 | 696 | 698 | 690 | 690 | 337,000 |
| 1995/05/15 | 704 | 707 | 697 | 705 | 428,000 |
| 1995/05/12 | 700 | 705 | 694 | 695 | 756,000 |
| 1995/05/11 | 707 | 707 | 692 | 695 | 722,000 |
| 1995/05/10 | 705 | 708 | 702 | 703 | 348,000 |
| 1995/05/09 | 721 | 724 | 705 | 708 | 385,000 |
| 1995/05/08 | 718 | 732 | 715 | 720 | 1,183,000 |
| 1995/05/02 | 708 | 713 | 705 | 705 | 950,000 |
| 1995/05/01 | 700 | 708 | 697 | 703 | 586,000 |
| 1995/04/28 | 707 | 707 | 698 | 698 | 438,000 |
| 1995/04/27 | 713 | 714 | 706 | 708 | 500,000 |
| 1995/04/26 | 702 | 715 | 697 | 704 | 501,000 |
| 1995/04/25 | 701 | 711 | 695 | 703 | 1,152,000 |
| 1995/04/24 | 695 | 700 | 694 | 695 | 834,000 |
| 1995/04/21 | 685 | 694 | 685 | 694 | 1,003,000 |
| 1995/04/20 | 680 | 685 | 674 | 683 | 292,000 |
| 1995/04/19 | 665 | 679 | 664 | 676 | 734,000 |
| 1995/04/18 | 671 | 675 | 667 | 675 | 448,000 |
| 1995/04/17 | 667 | 672 | 667 | 670 | 382,000 |
| 1995/04/14 | 671 | 678 | 664 | 666 | 610,000 |
| 1995/04/13 | 677 | 684 | 675 | 681 | 702,000 |
| 1995/04/12 | 667 | 676 | 666 | 673 | 352,000 |
| 1995/04/11 | 672 | 673 | 661 | 661 | 186,000 |
| 1995/04/10 | 651 | 674 | 649 | 665 | 322,000 |
| 1995/04/07 | 651 | 660 | 644 | 646 | 154,000 |
| 1995/04/06 | 668 | 670 | 650 | 650 | 391,000 |
| 1995/04/05 | 658 | 675 | 651 | 670 | 416,000 |
| 1995/04/04 | 655 | 665 | 641 | 650 | 523,000 |
| 1995/04/03 | 679 | 680 | 631 | 635 | 707,000 |
| 1995/03/31 | 693 | 696 | 678 | 688 | 627,000 |
| 1995/03/30 | 682 | 683 | 675 | 675 | 270,000 |
| 1995/03/29 | 683 | 684 | 675 | 675 | 343,000 |
| 1995/03/28 | 665 | 680 | 663 | 673 | 431,000 |
| 1995/03/27 | 640 | 664 | 640 | 663 | 354,000 |
| 1995/03/24 | 631 | 631 | 620 | 630 | 333,000 |
| 1995/03/23 | 635 | 641 | 623 | 631 | 495,000 |
| 1995/03/22 | 660 | 664 | 637 | 641 | 478,000 |
| 1995/03/20 | 638 | 664 | 630 | 660 | 362,000 |
| 1995/03/17 | 663 | 669 | 646 | 654 | 377,000 |
| 1995/03/16 | 666 | 670 | 656 | 662 | 307,000 |
| 1995/03/15 | 652 | 680 | 652 | 680 | 763,000 |
| 1995/03/14 | 668 | 668 | 654 | 659 | 449,000 |
| 1995/03/13 | 672 | 672 | 640 | 671 | 418,000 |
| 1995/03/10 | 678 | 686 | 651 | 663 | 2,408,000 |
| 1995/03/09 | 685 | 688 | 680 | 688 | 330,000 |
| 1995/03/08 | 677 | 684 | 660 | 675 | 522,000 |
| 1995/03/07 | 689 | 698 | 684 | 693 | 320,000 |
| 1995/03/06 | 674 | 695 | 670 | 683 | 357,000 |
| 1995/03/03 | 663 | 678 | 659 | 678 | 536,000 |
| 1995/03/02 | 660 | 672 | 657 | 671 | 836,000 |
| 1995/03/01 | 656 | 656 | 633 | 650 | 542,000 |
| 1995/02/28 | 660 | 660 | 642 | 660 | 422,000 |
| 1995/02/27 | 644 | 644 | 623 | 631 | 775,000 |
| 1995/02/24 | 696 | 699 | 674 | 674 | 552,000 |
| 1995/02/23 | 705 | 705 | 680 | 692 | 649,000 |
| 1995/02/22 | 695 | 710 | 695 | 700 | 575,000 |
| 1995/02/21 | 684 | 700 | 682 | 687 | 525,000 |
| 1995/02/20 | 672 | 682 | 670 | 676 | 486,000 |
| 1995/02/17 | 666 | 680 | 661 | 671 | 1,300,000 |
| 1995/02/16 | 692 | 692 | 671 | 673 | 523,000 |
| 1995/02/15 | 703 | 703 | 687 | 695 | 356,000 |
| 1995/02/14 | 710 | 710 | 696 | 703 | 474,000 |
| 1995/02/13 | 715 | 717 | 710 | 712 | 285,000 |
| 1995/02/10 | 710 | 718 | 705 | 705 | 554,000 |
| 1995/02/09 | 710 | 715 | 708 | 708 | 349,000 |
| 1995/02/08 | 730 | 730 | 716 | 720 | 856,000 |
| 1995/02/07 | 735 | 737 | 730 | 734 | 280,000 |
| 1995/02/06 | 740 | 740 | 730 | 735 | 242,000 |
| 1995/02/03 | 743 | 744 | 728 | 735 | 447,000 |
| 1995/02/02 | 740 | 745 | 735 | 735 | 307,000 |
| 1995/02/01 | 725 | 739 | 721 | 735 | 647,000 |
| 1995/01/31 | 752 | 752 | 715 | 720 | 665,000 |
| 1995/01/30 | 735 | 780 | 735 | 758 | 445,000 |
| 1995/01/27 | 740 | 740 | 723 | 736 | 565,000 |
| 1995/01/26 | 747 | 754 | 720 | 722 | 813,000 |
| 1995/01/25 | 738 | 754 | 738 | 746 | 905,000 |
| 1995/01/24 | 724 | 745 | 720 | 735 | 675,000 |
| 1995/01/23 | 770 | 774 | 716 | 724 | 1,134,000 |
| 1995/01/20 | 765 | 775 | 756 | 774 | 2,613,000 |
| 1995/01/19 | 791 | 795 | 752 | 765 | 766,000 |
| 1995/01/18 | 786 | 795 | 785 | 791 | 672,000 |
| 1995/01/17 | 788 | 795 | 783 | 794 | 517,000 |
| 1995/01/13 | 804 | 804 | 793 | 795 | 873,000 |
| 1995/01/12 | 813 | 813 | 795 | 801 | 797,000 |
| 1995/01/11 | 819 | 819 | 807 | 808 | 727,000 |
| 1995/01/10 | 813 | 824 | 808 | 824 | 2,950,000 |
| 1995/01/09 | 825 | 825 | 815 | 819 | 584,000 |
| 1995/01/06 | 829 | 838 | 825 | 825 | 2,158,000 |
| 1995/01/05 | 825 | 836 | 819 | 834 | 1,496,000 |
| 1995/01/04 | 843 | 843 | 828 | 828 | 595,000 |