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 |
---|---|---|---|---|---|
1997/12/30 | 582 | 600 | 570 | 600 | 144,000 |
1997/12/29 | 566 | 580 | 560 | 570 | 356,000 |
1997/12/26 | 581 | 585 | 550 | 555 | 321,000 |
1997/12/25 | 590 | 617 | 560 | 591 | 519,000 |
1997/12/24 | 573 | 573 | 550 | 572 | 544,000 |
1997/12/22 | 587 | 598 | 543 | 580 | 482,000 |
1997/12/19 | 590 | 608 | 578 | 608 | 630,000 |
1997/12/18 | 617 | 624 | 600 | 616 | 276,000 |
1997/12/17 | 604 | 652 | 590 | 640 | 642,000 |
1997/12/16 | 606 | 612 | 594 | 604 | 218,000 |
1997/12/15 | 590 | 616 | 587 | 616 | 376,000 |
1997/12/12 | 607 | 618 | 591 | 595 | 1,659,000 |
1997/12/11 | 642 | 642 | 600 | 607 | 104,000 |
1997/12/10 | 659 | 659 | 640 | 642 | 144,000 |
1997/12/09 | 660 | 660 | 652 | 659 | 580,000 |
1997/12/08 | 621 | 626 | 580 | 600 | 770,000 |
1997/12/05 | 629 | 659 | 621 | 621 | 348,000 |
1997/12/04 | 660 | 660 | 619 | 629 | 214,000 |
1997/12/03 | 685 | 685 | 646 | 646 | 121,000 |
1997/12/02 | 686 | 694 | 677 | 690 | 216,000 |
1997/12/01 | 660 | 700 | 660 | 696 | 336,000 |
1997/11/28 | 675 | 680 | 666 | 680 | 445,000 |
1997/11/27 | 660 | 685 | 656 | 685 | 574,000 |
1997/11/26 | 612 | 648 | 611 | 637 | 350,000 |
1997/11/25 | 600 | 639 | 599 | 611 | 660,000 |
1997/11/21 | 650 | 657 | 640 | 650 | 304,000 |
1997/11/20 | 606 | 658 | 596 | 636 | 531,000 |
1997/11/19 | 636 | 639 | 582 | 586 | 410,000 |
1997/11/18 | 610 | 650 | 610 | 650 | 542,000 |
1997/11/17 | 562 | 630 | 562 | 630 | 568,000 |
1997/11/14 | 558 | 578 | 551 | 559 | 1,352,000 |
1997/11/13 | 569 | 596 | 565 | 578 | 483,000 |
1997/11/12 | 596 | 633 | 583 | 589 | 1,343,000 |
1997/11/11 | 575 | 583 | 575 | 578 | 486,000 |
1997/11/10 | 570 | 581 | 570 | 571 | 375,000 |
1997/11/07 | 580 | 590 | 580 | 580 | 418,000 |
1997/11/06 | 581 | 592 | 580 | 589 | 258,000 |
1997/11/05 | 604 | 604 | 580 | 581 | 262,000 |
1997/11/04 | 595 | 597 | 586 | 594 | 235,000 |
1997/10/31 | 582 | 608 | 582 | 600 | 369,000 |
1997/10/30 | 607 | 618 | 582 | 582 | 568,000 |
1997/10/29 | 615 | 637 | 610 | 627 | 263,000 |
1997/10/28 | 591 | 613 | 570 | 599 | 709,000 |
1997/10/27 | 605 | 626 | 595 | 606 | 530,000 |
1997/10/24 | 635 | 635 | 600 | 615 | 828,000 |
1997/10/23 | 649 | 649 | 615 | 615 | 250,000 |
1997/10/22 | 636 | 650 | 635 | 650 | 255,000 |
1997/10/21 | 650 | 650 | 635 | 635 | 137,000 |
1997/10/20 | 655 | 658 | 646 | 650 | 304,000 |
1997/10/17 | 654 | 662 | 650 | 660 | 241,000 |
1997/10/16 | 640 | 669 | 638 | 661 | 854,000 |
1997/10/15 | 655 | 658 | 643 | 658 | 357,000 |
1997/10/14 | 645 | 670 | 638 | 656 | 339,000 |
1997/10/13 | 622 | 639 | 622 | 635 | 418,000 |
1997/10/09 | 643 | 643 | 620 | 623 | 505,000 |
1997/10/08 | 625 | 645 | 625 | 635 | 359,000 |
1997/10/07 | 640 | 645 | 625 | 631 | 427,000 |
1997/10/06 | 633 | 651 | 633 | 640 | 180,000 |
1997/10/03 | 620 | 637 | 620 | 633 | 472,000 |
1997/10/02 | 636 | 636 | 613 | 613 | 262,000 |
1997/10/01 | 625 | 640 | 618 | 638 | 291,000 |
1997/09/30 | 630 | 644 | 626 | 644 | 283,000 |
1997/09/29 | 640 | 640 | 617 | 628 | 458,000 |
1997/09/26 | 669 | 669 | 625 | 633 | 307,000 |
1997/09/25 | 690 | 695 | 666 | 670 | 279,000 |
1997/09/24 | 694 | 695 | 685 | 695 | 271,000 |
1997/09/22 | 683 | 686 | 683 | 683 | 294,000 |
1997/09/19 | 668 | 676 | 653 | 676 | 292,000 |
1997/09/18 | 646 | 668 | 646 | 668 | 208,000 |
1997/09/17 | 664 | 672 | 636 | 642 | 733,000 |
1997/09/16 | 665 | 665 | 642 | 645 | 357,000 |
1997/09/12 | 671 | 675 | 661 | 670 | 1,868,000 |
1997/09/11 | 690 | 691 | 676 | 676 | 419,000 |
1997/09/10 | 696 | 701 | 693 | 697 | 459,000 |
1997/09/09 | 698 | 718 | 695 | 711 | 120,000 |
1997/09/08 | 723 | 723 | 708 | 713 | 249,000 |
1997/09/05 | 719 | 728 | 711 | 724 | 207,000 |
1997/09/04 | 705 | 720 | 700 | 713 | 692,000 |
1997/09/03 | 705 | 707 | 686 | 707 | 351,000 |
1997/09/02 | 678 | 699 | 676 | 695 | 199,000 |
1997/09/01 | 701 | 701 | 677 | 677 | 237,000 |
1997/08/29 | 690 | 695 | 681 | 694 | 352,000 |
1997/08/28 | 701 | 709 | 696 | 704 | 426,000 |
1997/08/27 | 711 | 711 | 696 | 696 | 379,000 |
1997/08/26 | 695 | 703 | 695 | 701 | 267,000 |
1997/08/25 | 705 | 705 | 695 | 698 | 170,000 |
1997/08/22 | 705 | 714 | 693 | 695 | 490,000 |
1997/08/21 | 710 | 710 | 691 | 707 | 471,000 |
1997/08/20 | 690 | 709 | 687 | 709 | 300,000 |
1997/08/19 | 700 | 707 | 680 | 690 | 677,000 |
1997/08/18 | 700 | 709 | 691 | 703 | 429,000 |
1997/08/15 | 720 | 740 | 711 | 729 | 682,000 |
1997/08/14 | 682 | 698 | 679 | 698 | 700,000 |
1997/08/13 | 693 | 695 | 671 | 685 | 439,000 |
1997/08/12 | 699 | 709 | 690 | 697 | 703,000 |
1997/08/11 | 725 | 730 | 686 | 690 | 795,000 |
1997/08/08 | 738 | 753 | 722 | 745 | 549,000 |
1997/08/07 | 745 | 754 | 711 | 742 | 381,000 |
1997/08/06 | 732 | 750 | 728 | 745 | 383,000 |
1997/08/05 | 724 | 735 | 723 | 728 | 677,000 |
1997/08/04 | 745 | 746 | 730 | 731 | 202,000 |
1997/08/01 | 767 | 767 | 737 | 737 | 482,000 |
1997/07/31 | 758 | 768 | 749 | 767 | 301,000 |
1997/07/30 | 769 | 769 | 751 | 759 | 427,000 |
1997/07/29 | 770 | 772 | 761 | 763 | 403,000 |
1997/07/28 | 754 | 770 | 754 | 761 | 766,000 |
1997/07/25 | 740 | 754 | 732 | 750 | 700,000 |
1997/07/24 | 734 | 735 | 720 | 720 | 265,000 |
1997/07/23 | 738 | 743 | 729 | 734 | 757,000 |
1997/07/22 | 710 | 712 | 706 | 708 | 204,000 |
1997/07/18 | 720 | 725 | 714 | 714 | 469,000 |
1997/07/17 | 724 | 729 | 711 | 717 | 779,000 |
1997/07/16 | 710 | 725 | 706 | 714 | 1,897,000 |
1997/07/15 | 721 | 722 | 708 | 715 | 404,000 |
1997/07/14 | 722 | 725 | 719 | 722 | 306,000 |
1997/07/11 | 724 | 730 | 716 | 719 | 636,000 |
1997/07/10 | 726 | 730 | 723 | 723 | 347,000 |
1997/07/09 | 721 | 727 | 718 | 725 | 397,000 |
1997/07/08 | 710 | 723 | 710 | 718 | 104,000 |
1997/07/07 | 715 | 716 | 709 | 709 | 223,000 |
1997/07/04 | 728 | 728 | 712 | 717 | 228,000 |
1997/07/03 | 739 | 739 | 724 | 724 | 194,000 |
1997/07/02 | 721 | 739 | 715 | 738 | 308,000 |
1997/07/01 | 730 | 730 | 706 | 713 | 676,000 |
1997/06/30 | 752 | 755 | 731 | 731 | 572,000 |
1997/06/27 | 761 | 764 | 751 | 751 | 468,000 |
1997/06/26 | 761 | 769 | 751 | 751 | 285,000 |
1997/06/25 | 764 | 772 | 760 | 761 | 543,000 |
1997/06/24 | 765 | 767 | 760 | 764 | 500,000 |
1997/06/23 | 776 | 776 | 762 | 767 | 541,000 |
1997/06/20 | 778 | 778 | 770 | 774 | 553,000 |
1997/06/19 | 759 | 768 | 752 | 758 | 386,000 |
1997/06/18 | 765 | 769 | 756 | 756 | 245,000 |
1997/06/17 | 769 | 771 | 754 | 760 | 322,000 |
1997/06/16 | 758 | 769 | 758 | 769 | 686,000 |
1997/06/13 | 776 | 776 | 736 | 749 | 1,695,000 |
1997/06/12 | 760 | 770 | 760 | 766 | 493,000 |
1997/06/11 | 761 | 763 | 745 | 750 | 453,000 |
1997/06/10 | 735 | 763 | 735 | 763 | 249,000 |
1997/06/09 | 741 | 742 | 735 | 735 | 316,000 |
1997/06/06 | 748 | 748 | 730 | 739 | 309,000 |
1997/06/05 | 756 | 756 | 745 | 748 | 242,000 |
1997/06/04 | 757 | 766 | 747 | 764 | 367,000 |
1997/06/03 | 749 | 767 | 748 | 757 | 552,000 |
1997/06/02 | 724 | 747 | 724 | 731 | 236,000 |
1997/05/30 | 738 | 748 | 712 | 712 | 326,000 |
1997/05/29 | 747 | 749 | 732 | 736 | 272,000 |
1997/05/28 | 722 | 740 | 720 | 739 | 321,000 |
1997/05/27 | 712 | 730 | 712 | 714 | 629,000 |
1997/05/26 | 723 | 723 | 711 | 711 | 464,000 |
1997/05/23 | 727 | 729 | 712 | 720 | 494,000 |
1997/05/22 | 718 | 730 | 717 | 728 | 409,000 |
1997/05/21 | 756 | 756 | 721 | 728 | 364,000 |
1997/05/20 | 761 | 774 | 756 | 756 | 317,000 |
1997/05/19 | 764 | 773 | 764 | 771 | 352,000 |
1997/05/16 | 769 | 790 | 762 | 774 | 710,000 |
1997/05/15 | 761 | 780 | 758 | 768 | 342,000 |
1997/05/14 | 765 | 773 | 763 | 765 | 422,000 |
1997/05/13 | 775 | 784 | 765 | 765 | 325,000 |
1997/05/12 | 769 | 786 | 764 | 771 | 469,000 |
1997/05/09 | 798 | 798 | 758 | 769 | 1,382,000 |
1997/05/08 | 761 | 797 | 761 | 790 | 413,000 |
1997/05/07 | 783 | 795 | 760 | 760 | 1,465,000 |
1997/05/06 | 790 | 804 | 781 | 793 | 1,030,000 |
1997/05/02 | 747 | 765 | 747 | 760 | 372,000 |
1997/05/01 | 750 | 768 | 745 | 757 | 1,046,000 |
1997/04/30 | 740 | 745 | 733 | 735 | 711,000 |
1997/04/28 | 727 | 728 | 712 | 721 | 246,000 |
1997/04/25 | 719 | 729 | 712 | 717 | 337,000 |
1997/04/24 | 729 | 732 | 719 | 719 | 758,000 |
1997/04/23 | 735 | 735 | 719 | 725 | 341,000 |
1997/04/22 | 720 | 729 | 715 | 716 | 1,073,000 |
1997/04/21 | 713 | 720 | 708 | 714 | 960,000 |
1997/04/18 | 687 | 707 | 679 | 707 | 852,000 |
1997/04/17 | 681 | 689 | 675 | 677 | 476,000 |
1997/04/16 | 695 | 699 | 685 | 691 | 515,000 |
1997/04/15 | 698 | 698 | 688 | 695 | 484,000 |
1997/04/14 | 672 | 680 | 662 | 680 | 686,000 |
1997/04/11 | 658 | 690 | 656 | 690 | 755,000 |
1997/04/10 | 661 | 685 | 655 | 655 | 778,000 |
1997/04/09 | 662 | 662 | 643 | 643 | 571,000 |
1997/04/08 | 665 | 665 | 655 | 665 | 386,000 |
1997/04/07 | 665 | 670 | 659 | 664 | 338,000 |
1997/04/04 | 674 | 675 | 659 | 663 | 781,000 |
1997/04/03 | 670 | 680 | 668 | 674 | 812,000 |
1997/04/02 | 654 | 680 | 647 | 680 | 504,000 |
1997/04/01 | 650 | 659 | 641 | 647 | 872,000 |
1997/03/31 | 681 | 688 | 665 | 679 | 268,000 |
1997/03/28 | 694 | 694 | 677 | 679 | 177,000 |
1997/03/27 | 708 | 708 | 675 | 694 | 788,000 |
1997/03/26 | 695 | 707 | 685 | 704 | 251,000 |
1997/03/25 | 699 | 718 | 694 | 706 | 579,000 |
1997/03/24 | 709 | 712 | 690 | 690 | 602,000 |
1997/03/21 | 699 | 699 | 680 | 692 | 561,000 |
1997/03/19 | 685 | 700 | 672 | 700 | 418,000 |
1997/03/18 | 682 | 689 | 675 | 680 | 664,000 |
1997/03/17 | 683 | 684 | 666 | 672 | 684,000 |
1997/03/14 | 652 | 683 | 652 | 678 | 1,570,000 |
1997/03/13 | 680 | 680 | 672 | 672 | 729,000 |
1997/03/12 | 682 | 685 | 666 | 670 | 787,000 |
1997/03/11 | 685 | 690 | 675 | 684 | 384,000 |
1997/03/10 | 683 | 683 | 670 | 677 | 235,000 |
1997/03/07 | 685 | 685 | 670 | 685 | 711,000 |
1997/03/06 | 719 | 720 | 685 | 690 | 350,000 |
1997/03/05 | 733 | 733 | 711 | 712 | 421,000 |
1997/03/04 | 735 | 744 | 725 | 726 | 341,000 |
1997/03/03 | 723 | 740 | 723 | 736 | 431,000 |
1997/02/28 | 740 | 750 | 725 | 726 | 674,000 |
1997/02/27 | 739 | 747 | 730 | 744 | 353,000 |
1997/02/26 | 750 | 755 | 723 | 729 | 406,000 |
1997/02/25 | 731 | 758 | 730 | 747 | 865,000 |
1997/02/24 | 736 | 747 | 721 | 722 | 358,000 |
1997/02/21 | 744 | 746 | 735 | 745 | 542,000 |
1997/02/20 | 749 | 753 | 724 | 745 | 525,000 |
1997/02/19 | 722 | 736 | 697 | 720 | 444,000 |
1997/02/18 | 755 | 757 | 715 | 721 | 375,000 |
1997/02/17 | 745 | 755 | 745 | 753 | 292,000 |
1997/02/14 | 737 | 752 | 735 | 746 | 656,000 |
1997/02/13 | 733 | 749 | 725 | 733 | 403,000 |
1997/02/12 | 700 | 720 | 700 | 715 | 218,000 |
1997/02/10 | 675 | 704 | 670 | 702 | 294,000 |
1997/02/07 | 699 | 704 | 675 | 675 | 401,000 |
1997/02/06 | 709 | 710 | 672 | 709 | 407,000 |
1997/02/05 | 702 | 714 | 690 | 714 | 417,000 |
1997/02/04 | 698 | 714 | 698 | 701 | 560,000 |
1997/02/03 | 693 | 705 | 679 | 688 | 402,000 |
1997/01/31 | 694 | 719 | 693 | 693 | 570,000 |
1997/01/30 | 683 | 698 | 672 | 674 | 239,000 |
1997/01/29 | 666 | 700 | 666 | 692 | 418,000 |
1997/01/28 | 662 | 675 | 656 | 664 | 429,000 |
1997/01/27 | 667 | 674 | 655 | 656 | 182,000 |
1997/01/24 | 674 | 675 | 665 | 675 | 463,000 |
1997/01/23 | 665 | 680 | 665 | 671 | 414,000 |
1997/01/22 | 670 | 675 | 660 | 665 | 425,000 |
1997/01/21 | 661 | 670 | 651 | 653 | 542,000 |
1997/01/20 | 692 | 700 | 657 | 680 | 687,000 |
1997/01/17 | 699 | 715 | 697 | 701 | 418,000 |
1997/01/16 | 700 | 709 | 691 | 699 | 472,000 |
1997/01/14 | 655 | 697 | 641 | 687 | 587,000 |
1997/01/13 | 642 | 665 | 621 | 655 | 936,000 |
1997/01/10 | 670 | 686 | 635 | 635 | 1,070,000 |
1997/01/09 | 718 | 730 | 683 | 689 | 777,000 |
1997/01/08 | 758 | 760 | 711 | 716 | 696,000 |
1997/01/07 | 770 | 784 | 755 | 755 | 289,000 |
1997/01/06 | 765 | 779 | 752 | 779 | 142,000 |