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
2000/12/29 939 945 916 935 377,000
2000/12/28 885 931 881 929 886,000
2000/12/27 875 886 864 875 1,155,000
2000/12/26 848 885 848 885 1,196,000
2000/12/25 837 854 837 848 1,080,000
2000/12/22 841 848 812 827 1,809,000
2000/12/21 869 889 789 833 990,000
2000/12/20 881 913 860 889 842,000
2000/12/19 950 952 894 901 884,000
2000/12/18 978 978 951 962 730,000
2000/12/15 980 989 975 984 1,007,000
2000/12/14 988 1,007 976 981 2,161,000
2000/12/13 974 999 965 990 1,896,000
2000/12/12 950 962 942 954 1,271,000
2000/12/11 939 949 939 942 618,000
2000/12/08 905 938 902 911 2,716,000
2000/12/07 923 926 909 915 409,000
2000/12/06 932 954 922 943 967,000
2000/12/05 945 953 921 922 952,000
2000/12/04 941 958 937 941 830,000
2000/12/01 940 955 933 939 1,460,000
2000/11/30 920 945 915 935 1,904,000
2000/11/29 900 911 890 901 768,000
2000/11/28 901 921 901 901 828,000
2000/11/27 886 906 886 900 1,058,000
2000/11/24 865 905 856 856 1,145,000
2000/11/22 890 897 873 880 1,083,000
2000/11/21 892 900 854 900 479,000
2000/11/20 900 910 890 902 1,035,000
2000/11/17 859 900 852 875 740,000
2000/11/16 860 870 855 860 600,000
2000/11/15 864 884 861 870 745,000
2000/11/14 869 870 852 854 386,000
2000/11/13 855 880 850 870 624,000
2000/11/10 870 885 870 878 983,000
2000/11/09 885 900 883 890 454,000
2000/11/08 875 914 874 902 521,000
2000/11/07 906 910 880 885 395,000
2000/11/06 920 926 901 920 970,000
2000/11/02 872 920 872 894 924,000
2000/11/01 869 885 868 880 857,000
2000/10/31 818 867 818 843 906,000
2000/10/30 874 874 812 828 1,254,000
2000/10/27 900 918 872 872 997,000
2000/10/26 875 900 851 890 1,185,000
2000/10/25 950 967 900 915 2,301,000
2000/10/24 911 958 908 947 1,981,000
2000/10/23 907 917 899 901 824,000
2000/10/20 906 927 890 912 1,522,000
2000/10/19 895 919 895 912 2,084,000
2000/10/18 910 923 860 885 3,074,000
2000/10/17 789 885 789 885 4,636,000
2000/10/16 753 789 753 785 1,026,000
2000/10/13 733 757 715 750 1,171,000
2000/10/12 738 748 735 737 766,000
2000/10/11 755 763 734 748 1,195,000
2000/10/10 736 777 721 756 668,000
2000/10/06 768 770 746 746 750,000
2000/10/05 748 763 740 759 732,000
2000/10/04 740 750 728 748 1,087,000
2000/10/03 755 761 754 755 754,000
2000/10/02 739 785 734 785 1,000,000
2000/09/29 758 762 740 740 796,000
2000/09/28 750 760 741 758 690,000
2000/09/27 770 773 750 760 1,084,000
2000/09/26 800 800 785 795 387,000
2000/09/25 790 805 783 783 1,082,000
2000/09/22 811 819 746 750 2,149,000
2000/09/21 824 858 816 846 1,289,000
2000/09/20 819 844 813 844 2,217,000
2000/09/19 831 832 770 809 2,122,000
2000/09/18 845 846 815 840 2,145,000
2000/09/14 854 868 850 865 1,132,000
2000/09/13 828 833 815 823 816,000
2000/09/12 830 835 816 827 887,000
2000/09/11 854 855 830 830 666,000
2000/09/08 842 869 842 857 1,900,000
2000/09/07 864 867 832 836 1,356,000
2000/09/06 849 875 847 874 1,338,000
2000/09/05 829 875 828 838 1,208,000
2000/09/04 852 859 813 822 1,182,000
2000/09/01 880 885 861 870 1,014,000
2000/08/31 897 897 850 850 744,000
2000/08/30 897 916 896 897 578,000
2000/08/29 884 910 880 906 663,000
2000/08/28 934 934 902 914 798,000
2000/08/25 960 960 922 933 681,000
2000/08/24 957 977 941 955 1,087,000
2000/08/23 959 960 929 957 479,000
2000/08/22 946 970 944 960 972,000
2000/08/21 948 948 921 946 421,000
2000/08/18 944 945 934 945 585,000
2000/08/17 944 945 918 945 449,000
2000/08/16 959 960 921 949 963,000
2000/08/15 958 960 920 960 686,000
2000/08/14 971 987 936 959 834,000
2000/08/11 914 971 905 971 1,420,000
2000/08/10 950 951 925 934 786,000
2000/08/09 880 971 880 971 1,133,000
2000/08/08 900 900 867 872 336,000
2000/08/07 856 899 847 897 451,000
2000/08/04 870 882 832 866 1,457,000
2000/08/03 910 910 873 875 818,000
2000/08/02 904 934 902 920 559,000
2000/08/01 925 932 902 902 1,081,000
2000/07/31 915 920 895 917 1,341,000
2000/07/28 940 975 935 935 854,000
2000/07/27 950 959 922 934 971,000
2000/07/26 961 1,000 951 983 1,485,000
2000/07/25 900 955 895 941 1,383,000
2000/07/24 940 955 900 930 914,000
2000/07/21 981 999 950 970 1,034,000
2000/07/19 896 979 885 966 2,553,000
2000/07/18 953 953 895 895 3,808,000
2000/07/17 990 1,045 980 983 1,342,000
2000/07/14 1,060 1,075 980 990 2,591,000
2000/07/13 1,078 1,135 1,064 1,076 2,155,000
2000/07/12 1,025 1,098 1,025 1,098 3,593,000
2000/07/11 1,000 1,035 1,000 1,029 1,695,000
2000/07/10 996 1,005 981 990 1,208,000
2000/07/07 994 1,020 990 999 2,288,000
2000/07/06 996 1,030 990 1,010 5,065,000
2000/07/05 932 1,009 920 976 2,917,000
2000/07/04 890 948 890 922 3,251,000
2000/07/03 890 917 880 880 1,838,000
2000/06/30 836 920 826 900 3,923,000
2000/06/29 801 836 800 826 2,110,000
2000/06/28 796 815 796 800 1,913,000
2000/06/27 790 799 771 786 1,302,000
2000/06/26 789 790 780 782 702,000
2000/06/23 781 803 780 792 1,422,000
2000/06/22 779 788 775 783 1,176,000
2000/06/21 774 783 774 779 2,672,000
2000/06/20 760 774 745 764 1,303,000
2000/06/19 739 759 739 757 2,134,000
2000/06/16 733 745 730 739 1,260,000
2000/06/15 715 730 707 723 1,428,000
2000/06/14 709 735 703 725 2,988,000
2000/06/13 700 711 696 702 1,029,000
2000/06/12 709 710 695 703 276,000
2000/06/09 690 720 690 707 2,175,000
2000/06/08 709 710 690 699 541,000
2000/06/07 705 710 700 709 599,000
2000/06/06 719 727 708 715 846,000
2000/06/05 710 730 701 722 1,137,000
2000/06/02 710 720 703 711 1,608,000
2000/06/01 652 718 652 718 2,472,000
2000/05/31 685 690 648 660 1,494,000
2000/05/30 693 701 681 692 1,408,000
2000/05/29 690 702 680 695 1,091,000
2000/05/26 681 689 674 683 1,144,000
2000/05/25 680 687 672 679 979,000
2000/05/24 697 705 681 681 1,922,000
2000/05/23 685 696 671 685 1,839,000
2000/05/22 641 685 640 685 2,041,000
2000/05/19 633 649 626 642 1,503,000
2000/05/18 661 669 652 663 840,000
2000/05/17 650 677 650 671 1,944,000
2000/05/16 668 669 645 653 1,902,000
2000/05/15 640 673 639 668 4,400,000
2000/05/12 609 640 600 629 4,852,000
2000/05/11 558 610 558 601 3,074,000
2000/05/10 574 574 560 568 752,000
2000/05/09 565 575 562 566 2,069,000
2000/05/08 559 568 553 555 1,296,000
2000/05/02 543 560 535 560 2,167,000
2000/05/01 523 536 520 535 836,000
2000/04/28 530 536 521 521 1,137,000
2000/04/27 515 530 513 517 1,037,000
2000/04/26 513 523 510 511 917,000
2000/04/25 540 543 517 523 918,000
2000/04/24 503 540 503 538 1,628,000
2000/04/21 535 540 475 475 2,507,000
2000/04/20 514 546 514 532 2,227,000
2000/04/19 520 535 520 521 969,000
2000/04/18 529 535 518 530 978,000
2000/04/17 500 530 500 517 1,799,000
2000/04/14 516 540 501 540 1,852,000
2000/04/13 518 520 507 518 817,000
2000/04/12 526 535 521 528 3,740,000
2000/04/11 484 523 483 516 2,868,000
2000/04/10 480 483 476 479 343,000
2000/04/07 472 482 470 470 527,000
2000/04/06 467 484 467 470 859,000
2000/04/05 471 471 447 466 1,148,000
2000/04/04 473 485 465 481 638,000
2000/04/03 468 476 456 473 732,000
2000/03/31 465 470 458 468 511,000
2000/03/30 472 472 453 462 727,000
2000/03/29 453 470 453 465 811,000
2000/03/28 476 479 452 458 576,000
2000/03/27 466 483 466 476 620,000
2000/03/24 467 469 454 457 860,000
2000/03/23 467 470 454 462 462,000
2000/03/22 474 474 466 474 331,000
2000/03/21 476 478 470 474 330,000
2000/03/17 478 493 476 484 651,000
2000/03/16 473 483 465 471 850,000
2000/03/15 485 491 460 463 1,029,000
2000/03/14 505 510 495 496 378,000
2000/03/13 524 528 510 525 752,000
2000/03/10 520 528 495 528 2,975,000
2000/03/09 510 512 494 510 1,254,000
2000/03/08 490 509 490 505 578,000
2000/03/07 495 500 490 500 425,000
2000/03/06 499 500 488 498 425,000
2000/03/03 480 501 475 494 506,000
2000/03/02 495 495 478 481 381,000
2000/03/01 482 500 480 500 457,000
2000/02/29 503 505 487 492 449,000
2000/02/28 504 506 500 500 602,000
2000/02/25 496 500 482 499 485,000
2000/02/24 500 500 483 486 433,000
2000/02/23 500 509 491 495 764,000
2000/02/22 480 500 472 495 501,000
2000/02/21 505 509 495 495 714,000
2000/02/18 510 513 503 511 1,030,000
2000/02/17 498 510 493 510 1,428,000
2000/02/16 485 500 484 499 941,000
2000/02/15 493 494 465 482 455,000
2000/02/14 482 497 480 493 870,000
2000/02/10 485 497 485 492 1,829,000
2000/02/09 480 485 471 480 844,000
2000/02/08 483 493 481 483 1,470,000
2000/02/07 478 485 475 483 1,015,000
2000/02/04 475 480 471 471 1,527,000
2000/02/03 462 470 461 467 778,000
2000/02/02 458 465 453 462 720,000
2000/02/01 460 463 451 458 1,141,000
2000/01/31 441 465 441 465 613,000
2000/01/28 430 445 420 436 626,000
2000/01/27 451 454 428 433 591,000
2000/01/26 459 459 442 446 424,000
2000/01/25 460 460 441 454 525,000
2000/01/24 452 461 452 460 498,000
2000/01/21 442 455 435 454 431,000
2000/01/20 450 460 450 455 527,000
2000/01/19 435 450 435 439 238,000
2000/01/18 450 454 442 454 254,000
2000/01/17 455 467 455 465 849,000
2000/01/14 421 450 416 450 1,110,000
2000/01/13 407 432 406 416 693,000
2000/01/12 407 414 401 401 429,000
2000/01/11 420 423 400 407 449,000
2000/01/07 420 427 413 415 933,000
2000/01/06 421 422 408 408 557,000
2000/01/05 413 414 400 407 407,000
2000/01/04 386 421 380 421 193,000

このページの先頭へ