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 |
---|---|---|---|---|---|
1998/12/30 | 525 | 530 | 515 | 515 | 95,000 |
1998/12/29 | 530 | 535 | 524 | 535 | 314,000 |
1998/12/28 | 522 | 530 | 515 | 525 | 562,000 |
1998/12/25 | 510 | 515 | 507 | 512 | 551,000 |
1998/12/24 | 500 | 500 | 492 | 495 | 316,000 |
1998/12/22 | 505 | 509 | 495 | 495 | 383,000 |
1998/12/21 | 505 | 505 | 499 | 503 | 186,000 |
1998/12/18 | 503 | 508 | 502 | 505 | 214,000 |
1998/12/17 | 502 | 510 | 499 | 510 | 452,000 |
1998/12/16 | 513 | 517 | 502 | 510 | 275,000 |
1998/12/15 | 518 | 518 | 510 | 517 | 293,000 |
1998/12/14 | 515 | 521 | 510 | 510 | 432,000 |
1998/12/11 | 513 | 534 | 513 | 520 | 1,439,000 |
1998/12/10 | 543 | 549 | 540 | 543 | 165,000 |
1998/12/09 | 543 | 548 | 536 | 548 | 319,000 |
1998/12/08 | 550 | 556 | 541 | 550 | 544,000 |
1998/12/07 | 537 | 540 | 525 | 530 | 283,000 |
1998/12/04 | 535 | 537 | 528 | 537 | 374,000 |
1998/12/03 | 540 | 542 | 526 | 535 | 432,000 |
1998/12/02 | 558 | 569 | 545 | 569 | 164,000 |
1998/12/01 | 546 | 558 | 542 | 542 | 335,000 |
1998/11/30 | 548 | 548 | 536 | 542 | 271,000 |
1998/11/27 | 564 | 565 | 547 | 547 | 471,000 |
1998/11/26 | 562 | 565 | 552 | 555 | 240,000 |
1998/11/25 | 573 | 573 | 557 | 560 | 442,000 |
1998/11/24 | 570 | 578 | 560 | 577 | 219,000 |
1998/11/20 | 545 | 570 | 545 | 570 | 451,000 |
1998/11/19 | 551 | 570 | 543 | 543 | 312,000 |
1998/11/18 | 557 | 570 | 556 | 560 | 514,000 |
1998/11/17 | 555 | 559 | 542 | 559 | 305,000 |
1998/11/16 | 549 | 550 | 541 | 550 | 246,000 |
1998/11/13 | 547 | 549 | 531 | 549 | 690,000 |
1998/11/12 | 540 | 550 | 527 | 527 | 212,000 |
1998/11/11 | 535 | 550 | 535 | 550 | 340,000 |
1998/11/10 | 544 | 544 | 536 | 542 | 722,000 |
1998/11/09 | 529 | 530 | 520 | 525 | 136,000 |
1998/11/06 | 516 | 539 | 516 | 521 | 97,000 |
1998/11/05 | 540 | 540 | 506 | 516 | 340,000 |
1998/11/04 | 530 | 540 | 520 | 540 | 306,000 |
1998/11/02 | 511 | 524 | 505 | 510 | 161,000 |
1998/10/30 | 527 | 529 | 502 | 502 | 308,000 |
1998/10/29 | 520 | 525 | 499 | 517 | 158,000 |
1998/10/28 | 520 | 525 | 500 | 500 | 136,000 |
1998/10/27 | 516 | 516 | 508 | 510 | 326,000 |
1998/10/26 | 515 | 516 | 506 | 516 | 176,000 |
1998/10/23 | 525 | 539 | 508 | 516 | 236,000 |
1998/10/22 | 517 | 540 | 508 | 525 | 553,000 |
1998/10/21 | 512 | 533 | 506 | 508 | 594,000 |
1998/10/20 | 505 | 512 | 487 | 506 | 298,000 |
1998/10/19 | 489 | 525 | 489 | 510 | 372,000 |
1998/10/16 | 500 | 505 | 481 | 489 | 424,000 |
1998/10/15 | 502 | 502 | 481 | 490 | 455,000 |
1998/10/14 | 513 | 515 | 500 | 503 | 255,000 |
1998/10/13 | 520 | 532 | 503 | 503 | 295,000 |
1998/10/12 | 504 | 530 | 500 | 530 | 343,000 |
1998/10/09 | 497 | 517 | 485 | 499 | 920,000 |
1998/10/08 | 523 | 525 | 501 | 502 | 348,000 |
1998/10/07 | 511 | 540 | 511 | 540 | 717,000 |
1998/10/06 | 517 | 539 | 505 | 519 | 292,000 |
1998/10/05 | 508 | 510 | 500 | 507 | 283,000 |
1998/10/02 | 509 | 530 | 501 | 518 | 401,000 |
1998/10/01 | 518 | 527 | 501 | 509 | 464,000 |
1998/09/30 | 545 | 550 | 521 | 521 | 426,000 |
1998/09/29 | 551 | 557 | 530 | 541 | 244,000 |
1998/09/28 | 563 | 570 | 556 | 556 | 339,000 |
1998/09/25 | 558 | 567 | 539 | 543 | 426,000 |
1998/09/24 | 567 | 575 | 565 | 573 | 394,000 |
1998/09/22 | 521 | 569 | 521 | 540 | 397,000 |
1998/09/21 | 530 | 539 | 521 | 521 | 184,000 |
1998/09/18 | 539 | 543 | 529 | 535 | 468,000 |
1998/09/17 | 551 | 561 | 531 | 533 | 477,000 |
1998/09/16 | 550 | 558 | 537 | 541 | 194,000 |
1998/09/14 | 533 | 553 | 529 | 549 | 311,000 |
1998/09/11 | 526 | 539 | 525 | 529 | 3,203,000 |
1998/09/10 | 581 | 585 | 545 | 559 | 237,000 |
1998/09/09 | 584 | 586 | 570 | 581 | 304,000 |
1998/09/08 | 570 | 585 | 564 | 565 | 829,000 |
1998/09/07 | 520 | 570 | 517 | 570 | 650,000 |
1998/09/04 | 525 | 535 | 521 | 522 | 306,000 |
1998/09/03 | 549 | 550 | 528 | 529 | 154,000 |
1998/09/02 | 568 | 576 | 551 | 559 | 282,000 |
1998/09/01 | 515 | 578 | 515 | 573 | 372,000 |
1998/08/31 | 513 | 547 | 511 | 545 | 328,000 |
1998/08/28 | 535 | 540 | 513 | 518 | 1,016,000 |
1998/08/27 | 572 | 572 | 536 | 540 | 543,000 |
1998/08/26 | 573 | 573 | 541 | 562 | 524,000 |
1998/08/25 | 565 | 573 | 560 | 573 | 618,000 |
1998/08/24 | 560 | 561 | 545 | 547 | 467,000 |
1998/08/21 | 556 | 574 | 556 | 565 | 312,000 |
1998/08/20 | 564 | 568 | 554 | 568 | 319,000 |
1998/08/19 | 560 | 572 | 556 | 571 | 355,000 |
1998/08/18 | 540 | 565 | 535 | 550 | 356,000 |
1998/08/17 | 559 | 559 | 530 | 543 | 437,000 |
1998/08/14 | 570 | 577 | 555 | 555 | 925,000 |
1998/08/13 | 569 | 580 | 569 | 572 | 776,000 |
1998/08/12 | 556 | 575 | 556 | 566 | 505,000 |
1998/08/11 | 566 | 572 | 560 | 560 | 432,000 |
1998/08/10 | 577 | 577 | 562 | 562 | 626,000 |
1998/08/07 | 587 | 588 | 576 | 577 | 944,000 |
1998/08/06 | 600 | 600 | 585 | 585 | 408,000 |
1998/08/05 | 599 | 599 | 592 | 595 | 285,000 |
1998/08/04 | 595 | 605 | 591 | 597 | 396,000 |
1998/08/03 | 610 | 615 | 600 | 608 | 317,000 |
1998/07/31 | 608 | 620 | 605 | 613 | 707,000 |
1998/07/30 | 600 | 609 | 598 | 598 | 463,000 |
1998/07/29 | 591 | 600 | 591 | 595 | 448,000 |
1998/07/28 | 594 | 605 | 591 | 600 | 295,000 |
1998/07/27 | 609 | 609 | 589 | 589 | 520,000 |
1998/07/24 | 605 | 608 | 591 | 599 | 441,000 |
1998/07/23 | 603 | 610 | 600 | 600 | 466,000 |
1998/07/22 | 611 | 615 | 607 | 612 | 191,000 |
1998/07/21 | 615 | 620 | 610 | 612 | 198,000 |
1998/07/17 | 614 | 620 | 611 | 611 | 255,000 |
1998/07/16 | 615 | 624 | 610 | 624 | 319,000 |
1998/07/15 | 625 | 630 | 612 | 630 | 278,000 |
1998/07/14 | 616 | 630 | 616 | 630 | 333,000 |
1998/07/13 | 609 | 618 | 600 | 614 | 224,000 |
1998/07/10 | 633 | 633 | 610 | 610 | 931,000 |
1998/07/09 | 626 | 633 | 623 | 633 | 245,000 |
1998/07/08 | 630 | 645 | 630 | 640 | 520,000 |
1998/07/07 | 625 | 633 | 620 | 629 | 168,000 |
1998/07/06 | 624 | 633 | 624 | 625 | 173,000 |
1998/07/03 | 619 | 639 | 619 | 634 | 309,000 |
1998/07/02 | 629 | 640 | 623 | 629 | 514,000 |
1998/07/01 | 621 | 623 | 605 | 623 | 500,000 |
1998/06/30 | 613 | 625 | 603 | 625 | 378,000 |
1998/06/29 | 595 | 608 | 595 | 603 | 229,000 |
1998/06/26 | 600 | 600 | 585 | 590 | 438,000 |
1998/06/25 | 612 | 612 | 590 | 594 | 448,000 |
1998/06/24 | 610 | 620 | 592 | 612 | 313,000 |
1998/06/23 | 610 | 615 | 580 | 610 | 426,000 |
1998/06/22 | 610 | 624 | 610 | 610 | 216,000 |
1998/06/19 | 619 | 625 | 613 | 620 | 527,000 |
1998/06/18 | 615 | 630 | 602 | 619 | 551,000 |
1998/06/17 | 600 | 600 | 575 | 585 | 499,000 |
1998/06/16 | 572 | 580 | 570 | 580 | 510,000 |
1998/06/15 | 580 | 581 | 574 | 574 | 659,000 |
1998/06/12 | 581 | 589 | 571 | 581 | 1,368,000 |
1998/06/11 | 596 | 596 | 581 | 581 | 627,000 |
1998/06/10 | 597 | 605 | 593 | 596 | 360,000 |
1998/06/09 | 592 | 609 | 592 | 606 | 193,000 |
1998/06/08 | 605 | 607 | 599 | 599 | 215,000 |
1998/06/05 | 607 | 608 | 602 | 605 | 151,000 |
1998/06/04 | 602 | 614 | 602 | 607 | 179,000 |
1998/06/03 | 618 | 618 | 603 | 607 | 328,000 |
1998/06/02 | 612 | 617 | 606 | 617 | 152,000 |
1998/06/01 | 619 | 620 | 602 | 615 | 248,000 |
1998/05/29 | 615 | 629 | 610 | 629 | 280,000 |
1998/05/28 | 620 | 629 | 617 | 619 | 279,000 |
1998/05/27 | 629 | 629 | 610 | 616 | 534,000 |
1998/05/26 | 627 | 637 | 625 | 625 | 657,000 |
1998/05/25 | 634 | 634 | 615 | 627 | 277,000 |
1998/05/22 | 610 | 640 | 609 | 630 | 1,556,000 |
1998/05/21 | 646 | 670 | 646 | 660 | 1,343,000 |
1998/05/20 | 629 | 653 | 628 | 649 | 867,000 |
1998/05/19 | 613 | 628 | 613 | 620 | 687,000 |
1998/05/18 | 608 | 616 | 600 | 616 | 269,000 |
1998/05/15 | 603 | 612 | 601 | 610 | 493,000 |
1998/05/14 | 605 | 616 | 600 | 605 | 794,000 |
1998/05/13 | 595 | 601 | 593 | 601 | 264,000 |
1998/05/12 | 600 | 611 | 596 | 605 | 626,000 |
1998/05/11 | 590 | 604 | 589 | 594 | 183,000 |
1998/05/08 | 587 | 599 | 585 | 589 | 960,000 |
1998/05/07 | 588 | 595 | 581 | 587 | 452,000 |
1998/05/06 | 590 | 591 | 564 | 580 | 385,000 |
1998/05/01 | 612 | 612 | 595 | 595 | 298,000 |
1998/04/30 | 608 | 608 | 601 | 608 | 518,000 |
1998/04/28 | 600 | 613 | 593 | 598 | 607,000 |
1998/04/27 | 614 | 614 | 601 | 605 | 347,000 |
1998/04/24 | 617 | 635 | 609 | 609 | 564,000 |
1998/04/23 | 609 | 625 | 591 | 599 | 662,000 |
1998/04/22 | 600 | 607 | 588 | 607 | 412,000 |
1998/04/21 | 600 | 620 | 590 | 620 | 277,000 |
1998/04/20 | 593 | 597 | 590 | 590 | 162,000 |
1998/04/17 | 592 | 601 | 588 | 594 | 481,000 |
1998/04/16 | 621 | 621 | 600 | 600 | 427,000 |
1998/04/15 | 612 | 621 | 611 | 614 | 145,000 |
1998/04/14 | 618 | 623 | 606 | 620 | 200,000 |
1998/04/13 | 609 | 620 | 609 | 620 | 101,000 |
1998/04/10 | 633 | 633 | 608 | 619 | 353,000 |
1998/04/09 | 615 | 638 | 614 | 633 | 179,000 |
1998/04/08 | 608 | 636 | 608 | 633 | 210,000 |
1998/04/07 | 605 | 618 | 588 | 618 | 291,000 |
1998/04/06 | 610 | 610 | 580 | 601 | 263,000 |
1998/04/03 | 601 | 615 | 590 | 590 | 673,000 |
1998/04/02 | 612 | 630 | 595 | 598 | 351,000 |
1998/04/01 | 610 | 639 | 610 | 612 | 416,000 |
1998/03/31 | 600 | 634 | 600 | 606 | 665,000 |
1998/03/30 | 650 | 650 | 589 | 591 | 389,000 |
1998/03/27 | 640 | 660 | 630 | 630 | 526,000 |
1998/03/26 | 633 | 674 | 633 | 660 | 449,000 |
1998/03/25 | 635 | 650 | 630 | 640 | 512,000 |
1998/03/24 | 635 | 640 | 635 | 635 | 391,000 |
1998/03/23 | 638 | 650 | 638 | 645 | 289,000 |
1998/03/20 | 633 | 652 | 627 | 641 | 555,000 |
1998/03/19 | 616 | 641 | 616 | 633 | 437,000 |
1998/03/18 | 643 | 643 | 601 | 608 | 473,000 |
1998/03/17 | 642 | 650 | 630 | 634 | 257,000 |
1998/03/16 | 638 | 648 | 637 | 648 | 126,000 |
1998/03/13 | 620 | 668 | 620 | 648 | 1,153,000 |
1998/03/12 | 632 | 638 | 625 | 630 | 156,000 |
1998/03/11 | 645 | 648 | 622 | 622 | 467,000 |
1998/03/10 | 640 | 662 | 636 | 658 | 395,000 |
1998/03/09 | 667 | 674 | 639 | 640 | 241,000 |
1998/03/06 | 655 | 679 | 650 | 662 | 295,000 |
1998/03/05 | 644 | 661 | 644 | 654 | 171,000 |
1998/03/04 | 650 | 680 | 650 | 663 | 385,000 |
1998/03/03 | 645 | 679 | 645 | 670 | 426,000 |
1998/03/02 | 666 | 685 | 666 | 684 | 401,000 |
1998/02/27 | 658 | 665 | 655 | 661 | 410,000 |
1998/02/26 | 624 | 648 | 618 | 648 | 172,000 |
1998/02/25 | 632 | 632 | 615 | 624 | 471,000 |
1998/02/24 | 658 | 670 | 627 | 629 | 519,000 |
1998/02/23 | 638 | 663 | 638 | 660 | 495,000 |
1998/02/20 | 642 | 649 | 625 | 648 | 147,000 |
1998/02/19 | 647 | 649 | 637 | 638 | 224,000 |
1998/02/18 | 637 | 655 | 625 | 646 | 556,000 |
1998/02/17 | 625 | 649 | 625 | 649 | 321,000 |
1998/02/16 | 626 | 635 | 621 | 635 | 257,000 |
1998/02/13 | 638 | 638 | 620 | 627 | 528,000 |
1998/02/12 | 634 | 634 | 622 | 632 | 205,000 |
1998/02/10 | 627 | 635 | 623 | 624 | 203,000 |
1998/02/09 | 640 | 640 | 621 | 622 | 111,000 |
1998/02/06 | 623 | 628 | 613 | 620 | 851,000 |
1998/02/05 | 641 | 641 | 626 | 638 | 337,000 |
1998/02/04 | 635 | 635 | 621 | 621 | 283,000 |
1998/02/03 | 646 | 656 | 630 | 639 | 418,000 |
1998/02/02 | 637 | 646 | 631 | 646 | 482,000 |
1998/01/30 | 648 | 648 | 621 | 647 | 400,000 |
1998/01/29 | 640 | 653 | 630 | 648 | 283,000 |
1998/01/28 | 665 | 665 | 630 | 630 | 449,000 |
1998/01/27 | 632 | 650 | 622 | 645 | 792,000 |
1998/01/26 | 640 | 645 | 622 | 622 | 425,000 |
1998/01/23 | 630 | 655 | 622 | 622 | 468,000 |
1998/01/22 | 649 | 659 | 630 | 630 | 274,000 |
1998/01/21 | 640 | 668 | 640 | 659 | 504,000 |
1998/01/20 | 612 | 639 | 602 | 635 | 566,000 |
1998/01/19 | 624 | 636 | 621 | 629 | 360,000 |
1998/01/16 | 586 | 634 | 586 | 634 | 691,000 |
1998/01/14 | 579 | 588 | 579 | 585 | 208,000 |
1998/01/13 | 574 | 579 | 559 | 574 | 266,000 |
1998/01/12 | 570 | 587 | 570 | 571 | 189,000 |
1998/01/09 | 563 | 591 | 553 | 580 | 485,000 |
1998/01/08 | 559 | 594 | 557 | 557 | 567,000 |
1998/01/07 | 556 | 569 | 549 | 569 | 379,000 |
1998/01/06 | 571 | 590 | 551 | 562 | 293,000 |
1998/01/05 | 570 | 587 | 552 | 555 | 125,000 |