日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 388 401 380 380 263,000
1999/12/29 392 409 390 400 287,000
1999/12/28 425 428 401 411 332,000
1999/12/27 449 449 426 428 245,000
1999/12/24 444 450 435 435 372,000
1999/12/22 439 447 426 436 349,000
1999/12/21 435 444 425 434 340,000
1999/12/20 460 461 450 460 702,000
1999/12/17 470 470 460 465 702,000
1999/12/16 471 473 463 472 885,000
1999/12/15 455 475 451 475 1,188,000
1999/12/14 457 465 456 456 1,557,000
1999/12/13 453 473 440 462 1,012,000
1999/12/10 456 462 452 460 4,003,000
1999/12/09 464 465 433 450 1,279,000
1999/12/08 450 469 448 469 2,743,000
1999/12/07 417 456 417 435 1,884,000
1999/12/06 405 420 404 417 651,000
1999/12/03 410 410 400 402 331,000
1999/12/02 410 415 401 410 858,000
1999/12/01 405 410 400 400 581,000
1999/11/30 425 425 400 410 588,000
1999/11/29 406 430 398 416 1,127,000
1999/11/26 390 399 385 386 506,000
1999/11/25 390 390 360 382 490,000
1999/11/24 397 405 382 382 821,000
1999/11/22 377 397 377 397 528,000
1999/11/19 405 408 376 376 702,000
1999/11/18 410 415 400 408 2,085,000
1999/11/17 390 400 390 400 2,494,000
1999/11/16 330 336 320 320 742,000
1999/11/15 350 355 330 339 758,000
1999/11/12 368 375 341 355 937,000
1999/11/11 370 379 370 370 567,000
1999/11/10 377 380 369 370 455,000
1999/11/09 386 386 371 382 684,000
1999/11/08 380 388 375 376 340,000
1999/11/05 382 394 373 373 798,000
1999/11/04 400 411 372 372 1,157,000
1999/11/02 378 390 376 390 226,000
1999/11/01 379 387 379 382 275,000
1999/10/29 366 379 366 379 393,000
1999/10/28 370 372 364 364 423,000
1999/10/27 370 375 365 368 434,000
1999/10/26 378 378 365 370 416,000
1999/10/25 383 383 377 379 310,000
1999/10/22 380 382 378 378 297,000
1999/10/21 383 384 376 380 545,000
1999/10/20 389 390 382 384 664,000
1999/10/19 390 391 382 388 594,000
1999/10/18 393 400 391 391 297,000
1999/10/15 388 394 388 394 497,000
1999/10/14 395 395 391 391 301,000
1999/10/13 395 398 390 390 237,000
1999/10/12 401 403 392 398 411,000
1999/10/08 405 405 391 396 976,000
1999/10/07 404 409 396 396 502,000
1999/10/06 403 403 390 396 716,000
1999/10/05 417 417 408 408 349,000
1999/10/04 417 417 408 408 249,000
1999/10/01 417 417 407 407 369,000
1999/09/30 419 420 406 420 635,000
1999/09/29 410 415 401 411 171,000
1999/09/28 415 430 408 408 314,000
1999/09/27 400 409 399 400 191,000
1999/09/24 415 415 399 400 738,000
1999/09/22 412 415 407 413 649,000
1999/09/21 409 429 404 423 486,000
1999/09/20 395 400 395 399 615,000
1999/09/17 400 400 388 392 903,000
1999/09/16 403 405 390 400 1,376,000
1999/09/14 418 419 402 403 1,029,000
1999/09/13 420 420 417 419 481,000
1999/09/10 418 428 417 420 2,790,000
1999/09/09 430 435 422 423 317,000
1999/09/08 422 424 415 420 445,000
1999/09/07 425 426 421 422 327,000
1999/09/06 430 435 425 426 407,000
1999/09/03 434 436 428 430 647,000
1999/09/02 440 440 435 435 376,000
1999/09/01 441 444 437 440 461,000
1999/08/31 446 452 441 441 569,000
1999/08/30 445 453 441 451 374,000
1999/08/27 450 460 445 445 461,000
1999/08/26 456 456 445 445 477,000
1999/08/25 470 470 456 456 408,000
1999/08/24 470 470 460 460 248,000
1999/08/23 469 470 460 464 393,000
1999/08/20 473 479 461 465 238,000
1999/08/19 461 466 456 463 517,000
1999/08/18 471 479 462 463 431,000
1999/08/17 473 477 468 471 256,000
1999/08/16 468 483 468 483 321,000
1999/08/13 470 470 466 467 745,000
1999/08/12 474 475 471 471 205,000
1999/08/11 475 487 471 473 474,000
1999/08/10 478 478 467 471 292,000
1999/08/09 472 479 471 471 123,000
1999/08/06 473 476 467 467 446,000
1999/08/05 474 480 471 472 507,000
1999/08/04 475 477 471 474 281,000
1999/08/03 477 480 470 480 460,000
1999/08/02 480 485 477 477 216,000
1999/07/30 480 485 480 485 405,000
1999/07/29 480 485 477 485 178,000
1999/07/28 483 487 480 480 402,000
1999/07/27 478 480 475 480 264,000
1999/07/26 489 489 479 480 260,000
1999/07/23 487 487 476 479 391,000
1999/07/22 490 491 480 484 394,000
1999/07/21 496 497 490 494 358,000
1999/07/19 490 510 487 491 517,000
1999/07/16 485 485 475 475 544,000
1999/07/15 490 490 482 485 448,000
1999/07/14 480 494 480 490 607,000
1999/07/13 483 485 475 475 528,000
1999/07/12 473 478 471 478 574,000
1999/07/09 481 483 469 472 2,250,000
1999/07/08 484 485 481 481 535,000
1999/07/07 482 483 480 480 625,000
1999/07/06 490 490 480 482 886,000
1999/07/05 490 491 486 487 651,000
1999/07/02 495 495 482 483 737,000
1999/07/01 503 503 488 490 652,000
1999/06/30 507 507 493 499 457,000
1999/06/29 512 512 495 506 558,000
1999/06/28 510 511 500 504 297,000
1999/06/25 511 511 497 497 322,000
1999/06/24 493 506 492 506 331,000
1999/06/23 511 517 490 490 687,000
1999/06/22 523 524 515 515 751,000
1999/06/21 509 520 508 520 811,000
1999/06/18 504 509 502 508 1,044,000
1999/06/17 490 497 489 497 612,000
1999/06/16 495 500 487 489 600,000
1999/06/15 497 497 488 490 582,000
1999/06/14 488 496 487 487 974,000
1999/06/11 484 500 480 487 3,396,000
1999/06/10 486 504 486 504 640,000
1999/06/09 483 491 482 484 316,000
1999/06/08 482 487 480 487 268,000
1999/06/07 485 491 485 487 309,000
1999/06/04 489 490 484 486 265,000
1999/06/03 480 485 477 484 455,000
1999/06/02 480 482 475 478 515,000
1999/06/01 490 490 480 490 425,000
1999/05/31 470 505 465 505 416,000
1999/05/28 476 478 470 472 385,000
1999/05/27 496 496 475 476 268,000
1999/05/26 480 490 476 484 292,000
1999/05/25 482 484 480 480 403,000
1999/05/24 481 488 481 483 268,000
1999/05/21 487 487 481 482 280,000
1999/05/20 486 488 481 483 304,000
1999/05/19 488 492 481 481 351,000
1999/05/18 496 497 489 489 468,000
1999/05/17 503 503 493 493 268,000
1999/05/14 510 510 501 506 1,216,000
1999/05/13 498 506 498 502 443,000
1999/05/12 500 504 491 497 592,000
1999/05/11 504 504 496 496 354,000
1999/05/10 507 507 498 502 305,000
1999/05/07 509 513 496 496 527,000
1999/05/06 496 510 495 510 459,000
1999/04/30 495 500 490 490 568,000
1999/04/28 500 504 495 498 656,000
1999/04/27 508 508 495 500 962,000
1999/04/26 510 510 499 501 719,000
1999/04/23 519 519 508 514 514,000
1999/04/22 509 510 501 510 257,000
1999/04/21 509 511 500 500 615,000
1999/04/20 514 515 506 507 617,000
1999/04/19 520 525 515 516 412,000
1999/04/16 518 524 511 517 621,000
1999/04/15 519 527 515 521 293,000
1999/04/14 521 539 511 539 356,000
1999/04/13 520 529 512 515 335,000
1999/04/12 516 520 508 510 319,000
1999/04/09 550 550 512 516 1,826,000
1999/04/08 525 533 515 530 649,000
1999/04/07 541 542 525 535 474,000
1999/04/06 539 544 530 544 650,000
1999/04/05 540 547 535 539 437,000
1999/04/02 544 545 535 538 516,000
1999/04/01 533 545 521 545 1,573,000
1999/03/31 493 506 482 498 706,000
1999/03/30 507 507 491 491 354,000
1999/03/29 513 517 499 505 398,000
1999/03/26 503 513 500 503 212,000
1999/03/25 499 518 490 518 543,000
1999/03/24 496 497 480 480 645,000
1999/03/23 501 506 496 496 493,000
1999/03/19 501 516 495 515 832,000
1999/03/18 511 520 494 501 1,048,000
1999/03/17 516 529 511 529 645,000
1999/03/16 500 517 496 517 496,000
1999/03/15 500 513 495 512 551,000
1999/03/12 516 516 495 500 1,728,000
1999/03/11 508 524 504 506 632,000
1999/03/10 507 514 500 507 464,000
1999/03/09 503 517 501 517 282,000
1999/03/08 511 519 501 501 271,000
1999/03/05 490 519 485 519 684,000
1999/03/04 488 495 480 495 123,000
1999/03/03 476 492 473 491 290,000
1999/03/02 498 500 470 470 739,000
1999/03/01 502 504 495 496 244,000
1999/02/26 503 509 497 499 567,000
1999/02/25 507 513 501 511 272,000
1999/02/24 503 507 501 501 187,000
1999/02/23 501 510 499 505 445,000
1999/02/22 500 506 496 498 235,000
1999/02/19 505 506 497 498 273,000
1999/02/18 501 514 496 512 842,000
1999/02/17 514 519 496 500 306,000
1999/02/16 509 524 503 513 192,000
1999/02/15 504 511 495 506 596,000
1999/02/12 500 509 498 505 368,000
1999/02/10 500 506 499 504 351,000
1999/02/09 510 511 504 505 127,000
1999/02/08 505 515 500 510 144,000
1999/02/05 514 516 499 513 357,000
1999/02/04 527 528 510 516 208,000
1999/02/03 520 529 512 529 149,000
1999/02/02 543 543 526 534 165,000
1999/02/01 537 540 525 537 135,000
1999/01/29 528 545 527 537 282,000
1999/01/28 531 537 526 528 133,000
1999/01/27 544 547 531 531 417,000
1999/01/26 537 549 531 536 449,000
1999/01/25 533 538 520 533 263,000
1999/01/22 526 535 521 523 277,000
1999/01/21 527 532 517 525 279,000
1999/01/20 518 529 510 527 186,000
1999/01/19 509 519 506 518 211,000
1999/01/18 510 530 505 505 144,000
1999/01/14 504 513 501 513 523,000
1999/01/13 516 517 502 514 224,000
1999/01/12 505 510 499 506 241,000
1999/01/11 504 518 495 508 152,000
1999/01/08 505 505 498 499 284,000
1999/01/07 523 529 502 505 350,000
1999/01/06 499 504 491 503 324,000
1999/01/05 505 505 490 494 297,000
1999/01/04 497 502 495 495 181,000

このページの先頭へ