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
2001/12/28 759 780 749 771 506,000
2001/12/27 740 759 736 759 557,000
2001/12/26 738 745 724 734 555,000
2001/12/25 747 750 736 738 731,000
2001/12/21 722 729 709 727 1,184,000
2001/12/20 735 740 722 722 755,000
2001/12/19 740 745 724 738 834,000
2001/12/18 732 747 719 735 1,180,000
2001/12/17 730 750 722 742 1,256,000
2001/12/14 732 745 719 738 4,412,000
2001/12/13 750 753 725 732 1,606,000
2001/12/12 755 770 749 770 853,000
2001/12/11 742 759 741 742 819,000
2001/12/10 735 748 727 732 610,000
2001/12/07 729 739 721 732 1,088,000
2001/12/06 759 774 738 739 983,000
2001/12/05 733 763 732 758 1,818,000
2001/12/04 684 717 683 713 878,000
2001/12/03 689 703 682 685 455,000
2001/11/30 690 703 681 692 677,000
2001/11/29 688 707 677 706 774,000
2001/11/28 701 707 672 672 764,000
2001/11/27 712 736 711 711 857,000
2001/11/26 707 730 707 722 1,013,000
2001/11/22 682 695 675 687 878,000
2001/11/21 693 699 671 687 1,437,000
2001/11/20 720 730 705 713 1,218,000
2001/11/19 720 756 716 736 3,298,000
2001/11/16 655 692 643 680 1,712,000
2001/11/15 619 666 612 645 1,114,000
2001/11/14 606 615 603 609 731,000
2001/11/13 601 609 584 596 675,000
2001/11/12 618 635 609 619 502,000
2001/11/09 634 638 605 611 962,000
2001/11/08 631 635 621 634 513,000
2001/11/07 648 651 625 628 1,109,000
2001/11/06 632 645 632 644 504,000
2001/11/05 645 645 627 631 451,000
2001/11/02 635 640 620 626 676,000
2001/11/01 641 648 630 630 578,000
2001/10/31 643 644 631 631 607,000
2001/10/30 668 673 645 653 337,000
2001/10/29 694 694 659 659 565,000
2001/10/26 691 691 678 688 402,000
2001/10/25 687 695 675 681 1,103,000
2001/10/24 669 687 660 678 819,000
2001/10/23 650 679 644 675 799,000
2001/10/22 639 644 634 639 387,000
2001/10/19 644 648 632 637 629,000
2001/10/18 661 664 631 640 977,000
2001/10/17 670 680 661 674 491,000
2001/10/16 663 687 662 680 355,000
2001/10/15 670 679 665 673 429,000
2001/10/12 671 675 653 670 1,629,000
2001/10/11 631 659 627 651 1,290,000
2001/10/10 635 636 616 625 864,000
2001/10/09 679 682 657 661 663,000
2001/10/05 694 695 665 684 484,000
2001/10/04 684 689 670 684 573,000
2001/10/03 670 681 660 660 753,000
2001/10/02 638 679 633 674 638,000
2001/10/01 654 655 625 640 1,331,000
2001/09/28 640 688 639 654 1,290,000
2001/09/27 628 639 598 619 759,000
2001/09/26 625 630 617 628 1,030,000
2001/09/25 620 621 601 605 821,000
2001/09/21 582 585 560 575 672,000
2001/09/20 600 607 595 600 1,395,000
2001/09/19 596 610 590 601 896,000
2001/09/18 581 610 581 595 1,050,000
2001/09/17 594 623 581 581 702,000
2001/09/14 583 643 583 643 1,888,000
2001/09/13 586 604 585 593 993,000
2001/09/12 586 606 586 586 537,000
2001/09/11 633 642 631 636 764,000
2001/09/10 644 654 640 643 770,000
2001/09/07 702 702 672 684 504,000
2001/09/06 683 730 683 707 345,000
2001/09/05 694 694 662 683 596,000
2001/09/04 655 693 635 684 992,000
2001/09/03 710 713 658 665 412,000
2001/08/31 710 727 705 706 377,000
2001/08/30 719 729 714 725 476,000
2001/08/29 721 739 721 722 410,000
2001/08/28 751 751 720 729 514,000
2001/08/27 769 776 745 749 804,000
2001/08/24 745 746 731 739 708,000
2001/08/23 750 750 706 715 787,000
2001/08/22 759 768 751 752 835,000
2001/08/21 750 788 750 766 758,000
2001/08/20 743 753 738 744 837,000
2001/08/17 782 791 770 773 549,000
2001/08/16 797 797 782 782 584,000
2001/08/15 815 815 784 787 707,000
2001/08/14 815 824 808 817 663,000
2001/08/13 802 802 790 795 447,000
2001/08/10 818 846 800 818 826,000
2001/08/09 825 838 817 818 393,000
2001/08/08 823 848 821 847 642,000
2001/08/07 865 865 826 843 866,000
2001/08/06 857 867 841 867 1,324,000
2001/08/03 860 869 855 867 907,000
2001/08/02 866 872 860 867 1,371,000
2001/08/01 846 847 821 846 675,000
2001/07/31 801 835 782 826 707,000
2001/07/30 793 798 775 781 655,000
2001/07/27 790 800 773 780 643,000
2001/07/26 793 810 791 800 381,000
2001/07/25 821 825 797 803 694,000
2001/07/24 789 815 787 811 812,000
2001/07/23 803 805 776 799 898,000
2001/07/19 826 841 825 832 878,000
2001/07/18 849 849 826 826 457,000
2001/07/17 846 849 830 839 393,000
2001/07/16 847 852 841 850 381,000
2001/07/13 846 860 830 838 1,518,000
2001/07/12 841 866 837 866 930,000
2001/07/11 840 840 823 831 747,000
2001/07/10 861 879 857 873 478,000
2001/07/09 869 869 850 861 490,000
2001/07/06 896 896 876 882 709,000
2001/07/05 885 896 881 896 398,000
2001/07/04 910 910 882 893 618,000
2001/07/03 928 928 906 913 867,000
2001/07/02 906 934 900 928 1,318,000
2001/06/29 912 920 910 916 1,026,000
2001/06/28 905 909 890 901 630,000
2001/06/27 878 886 872 885 724,000
2001/06/26 886 908 886 904 965,000
2001/06/25 898 900 861 871 766,000
2001/06/22 873 905 869 898 939,000
2001/06/21 880 890 870 873 750,000
2001/06/20 850 872 850 860 501,000
2001/06/19 831 850 818 832 826,000
2001/06/18 835 840 801 818 1,179,000
2001/06/15 856 860 832 845 1,042,000
2001/06/14 875 880 855 856 1,018,000
2001/06/13 883 905 880 894 779,000
2001/06/12 910 920 873 873 713,000
2001/06/11 917 936 906 917 669,000
2001/06/08 902 919 896 918 3,069,000
2001/06/07 907 910 888 908 711,000
2001/06/06 897 910 888 898 571,000
2001/06/05 910 910 885 897 943,000
2001/06/04 894 906 890 902 974,000
2001/06/01 911 917 889 902 842,000
2001/05/31 908 931 902 925 1,119,000
2001/05/30 911 933 905 928 1,130,000
2001/05/29 915 915 890 905 760,000
2001/05/28 915 924 899 908 761,000
2001/05/25 937 940 915 935 1,173,000
2001/05/24 931 943 920 930 1,920,000
2001/05/23 945 965 941 950 2,968,000
2001/05/22 919 943 900 918 2,350,000
2001/05/21 885 904 885 899 1,017,000
2001/05/18 880 884 870 883 1,279,000
2001/05/17 872 872 836 850 537,000
2001/05/16 877 887 860 863 1,095,000
2001/05/15 850 872 835 867 1,497,000
2001/05/14 860 868 854 860 903,000
2001/05/11 859 867 850 857 1,140,000
2001/05/10 855 865 850 859 750,000
2001/05/09 855 855 838 848 627,000
2001/05/08 858 862 842 850 739,000
2001/05/07 841 868 831 862 1,174,000
2001/05/02 859 859 845 847 1,043,000
2001/05/01 846 859 844 859 1,333,000
2001/04/27 846 851 839 846 1,467,000
2001/04/26 860 863 850 854 1,350,000
2001/04/25 850 855 845 845 1,612,000
2001/04/24 808 838 796 835 895,000
2001/04/23 831 850 801 801 1,016,000
2001/04/20 840 848 820 840 1,765,000
2001/04/19 847 855 831 842 2,483,000
2001/04/18 782 821 782 820 975,000
2001/04/17 791 791 776 782 590,000
2001/04/16 813 815 802 806 383,000
2001/04/13 798 806 785 789 841,000
2001/04/12 792 815 785 788 1,073,000
2001/04/11 781 809 774 802 831,000
2001/04/10 780 793 770 772 772,000
2001/04/09 810 810 785 785 735,000
2001/04/06 827 830 800 814 967,000
2001/04/05 815 820 804 810 532,000
2001/04/04 819 819 792 815 1,116,000
2001/04/03 797 832 797 825 1,292,000
2001/04/02 799 809 759 792 1,176,000
2001/03/30 801 818 770 770 1,003,000
2001/03/29 810 819 791 793 804,000
2001/03/28 850 850 824 850 725,000
2001/03/27 825 845 821 827 556,000
2001/03/26 847 860 819 860 1,579,000
2001/03/23 831 851 804 807 1,412,000
2001/03/22 862 910 850 851 3,234,000
2001/03/21 772 872 765 872 3,856,000
2001/03/19 734 776 730 772 1,598,000
2001/03/16 705 725 705 725 613,000
2001/03/15 660 715 655 715 949,000
2001/03/14 691 710 680 686 860,000
2001/03/13 679 699 675 685 794,000
2001/03/12 734 735 712 719 812,000
2001/03/09 725 749 723 741 2,815,000
2001/03/08 747 756 738 745 653,000
2001/03/07 752 760 731 757 1,427,000
2001/03/06 680 748 680 738 1,597,000
2001/03/05 661 689 661 670 759,000
2001/03/02 662 672 650 660 1,058,000
2001/03/01 690 695 674 682 1,797,000
2001/02/28 725 730 693 693 1,143,000
2001/02/27 741 758 733 733 1,749,000
2001/02/26 751 751 721 721 1,174,000
2001/02/23 746 749 720 741 1,060,000
2001/02/22 740 763 738 751 2,467,000
2001/02/21 715 737 710 735 2,797,000
2001/02/20 704 707 674 688 2,358,000
2001/02/19 740 740 693 714 2,058,000
2001/02/16 779 780 751 760 1,297,000
2001/02/15 805 818 783 785 2,497,000
2001/02/14 815 825 796 815 1,594,000
2001/02/13 836 845 825 826 1,480,000
2001/02/09 800 832 795 819 2,110,000
2001/02/08 835 835 798 803 1,647,000
2001/02/07 845 860 833 836 2,478,000
2001/02/06 835 839 820 825 2,464,000
2001/02/05 890 900 864 865 1,886,000
2001/02/02 940 944 923 930 779,000
2001/02/01 920 950 898 950 1,729,000
2001/01/31 934 950 932 950 1,076,000
2001/01/30 922 925 895 924 1,135,000
2001/01/29 907 935 905 922 1,475,000
2001/01/26 932 937 912 927 826,000
2001/01/25 937 958 937 952 597,000
2001/01/24 970 970 920 947 1,042,000
2001/01/23 954 980 940 980 1,114,000
2001/01/22 974 984 940 958 2,270,000
2001/01/19 980 1,020 970 1,004 2,818,000
2001/01/18 959 990 941 980 1,290,000
2001/01/17 972 973 935 954 869,000
2001/01/16 969 977 937 976 1,344,000
2001/01/15 930 977 930 974 1,369,000
2001/01/12 903 939 900 924 1,499,000
2001/01/11 899 910 885 900 1,025,000
2001/01/10 916 926 860 870 851,000
2001/01/09 955 955 920 936 701,000
2001/01/05 935 956 920 945 822,000
2001/01/04 925 934 906 925 706,000

このページの先頭へ