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
2002/12/30 841 861 841 861 392,000
2002/12/27 855 867 841 867 874,000
2002/12/26 835 853 833 853 1,155,000
2002/12/25 840 840 816 832 1,223,000
2002/12/24 840 846 830 840 1,827,000
2002/12/20 822 835 822 830 1,631,000
2002/12/19 806 830 803 825 1,348,000
2002/12/18 816 817 795 806 954,000
2002/12/17 823 829 818 821 939,000
2002/12/16 830 840 816 817 1,383,000
2002/12/13 858 858 833 835 2,509,000
2002/12/12 835 845 832 838 1,202,000
2002/12/11 859 864 843 845 1,667,000
2002/12/10 861 879 849 869 1,792,000
2002/12/09 872 875 860 861 1,010,000
2002/12/06 874 882 869 882 1,020,000
2002/12/05 876 891 874 877 1,110,000
2002/12/04 894 898 877 879 1,706,000
2002/12/03 876 898 875 884 1,149,000
2002/12/02 875 892 875 881 1,034,000
2002/11/29 895 900 884 884 1,526,000
2002/11/28 884 896 883 893 1,545,000
2002/11/27 863 880 863 880 1,167,000
2002/11/26 872 884 864 873 1,476,000
2002/11/25 874 893 866 892 1,906,000
2002/11/22 887 890 877 884 1,845,000
2002/11/21 880 886 871 879 1,790,000
2002/11/20 855 875 847 875 2,293,000
2002/11/19 845 854 831 854 1,092,000
2002/11/18 847 863 841 845 1,615,000
2002/11/15 830 850 824 843 1,559,000
2002/11/14 818 833 810 810 1,656,000
2002/11/13 813 840 813 818 2,641,000
2002/11/12 821 835 805 812 2,839,000
2002/11/11 846 846 835 841 1,131,000
2002/11/08 834 856 831 856 1,876,000
2002/11/07 860 860 847 854 1,212,000
2002/11/06 876 879 861 866 1,607,000
2002/11/05 853 886 853 885 2,479,000
2002/11/01 840 852 835 842 3,085,000
2002/10/31 834 835 820 832 1,559,000
2002/10/30 811 837 806 824 1,572,000
2002/10/29 810 819 805 812 856,000
2002/10/28 822 822 800 820 748,000
2002/10/25 812 823 805 812 1,051,000
2002/10/24 812 815 800 806 1,036,000
2002/10/23 786 817 775 813 1,307,000
2002/10/22 817 817 800 806 937,000
2002/10/21 830 830 819 824 1,027,000
2002/10/18 830 837 823 830 2,443,000
2002/10/17 800 831 799 811 2,145,000
2002/10/16 818 826 800 811 1,515,000
2002/10/15 804 826 795 817 1,907,000
2002/10/11 777 801 777 794 1,385,000
2002/10/10 775 780 761 767 1,267,000
2002/10/09 758 785 752 765 1,403,000
2002/10/08 756 763 746 757 2,255,000
2002/10/07 795 798 762 766 1,699,000
2002/10/04 804 814 791 811 1,316,000
2002/10/03 792 808 780 799 1,350,000
2002/10/02 810 810 777 782 2,033,000
2002/10/01 795 795 779 793 1,235,000
2002/09/30 800 809 792 793 692,000
2002/09/27 800 812 794 808 1,625,000
2002/09/26 779 784 767 770 1,958,000
2002/09/25 782 810 755 761 2,021,000
2002/09/24 801 809 765 796 1,742,000
2002/09/20 825 835 806 817 1,161,000
2002/09/19 806 838 806 824 3,155,000
2002/09/18 795 806 781 800 1,402,000
2002/09/17 799 818 795 805 1,824,000
2002/09/13 769 786 769 779 3,468,000
2002/09/12 766 790 764 789 1,375,000
2002/09/11 763 774 756 773 1,162,000
2002/09/10 755 767 748 755 1,541,000
2002/09/09 758 771 753 765 1,387,000
2002/09/06 707 740 707 739 1,509,000
2002/09/05 728 741 721 737 2,158,000
2002/09/04 713 733 711 720 924,000
2002/09/03 739 744 723 723 1,122,000
2002/09/02 750 751 744 747 971,000
2002/08/30 748 755 738 740 1,062,000
2002/08/29 743 750 731 738 1,528,000
2002/08/28 765 774 738 748 2,271,000
2002/08/27 767 777 760 763 3,958,000
2002/08/26 716 757 716 757 1,168,000
2002/08/23 750 755 735 735 1,397,000
2002/08/22 706 736 701 733 2,301,000
2002/08/21 692 721 692 696 896,000
2002/08/20 715 725 708 712 867,000
2002/08/19 725 736 697 712 686,000
2002/08/16 731 736 720 729 776,000
2002/08/15 735 749 732 736 1,072,000
2002/08/14 715 719 710 715 672,000
2002/08/13 706 730 706 708 578,000
2002/08/12 729 734 702 710 947,000
2002/08/09 754 755 736 749 1,739,000
2002/08/08 719 740 715 724 3,015,000
2002/08/07 690 705 675 699 1,192,000
2002/08/06 678 679 663 665 712,000
2002/08/05 673 700 673 691 600,000
2002/08/02 680 689 670 673 1,479,000
2002/08/01 725 725 684 691 690,000
2002/07/31 729 729 711 724 944,000
2002/07/30 710 725 710 723 623,000
2002/07/29 706 716 695 700 994,000
2002/07/26 695 695 675 686 1,034,000
2002/07/25 719 723 701 701 1,163,000
2002/07/24 716 722 710 710 974,000
2002/07/23 718 726 712 720 824,000
2002/07/22 713 741 710 726 571,000
2002/07/19 738 738 732 733 1,000,000
2002/07/18 741 748 736 738 1,479,000
2002/07/17 717 734 712 731 1,060,000
2002/07/16 719 736 715 717 878,000
2002/07/15 737 738 718 718 914,000
2002/07/12 745 753 733 737 2,404,000
2002/07/11 755 755 740 745 1,697,000
2002/07/10 805 807 770 775 1,429,000
2002/07/09 802 808 787 807 751,000
2002/07/08 811 811 790 792 1,055,000
2002/07/05 780 797 780 791 1,313,000
2002/07/04 792 798 784 785 1,411,000
2002/07/03 758 793 754 782 1,234,000
2002/07/02 756 764 745 763 930,000
2002/07/01 765 770 750 755 2,220,000
2002/06/28 765 784 765 775 1,526,000
2002/06/27 784 784 760 769 825,000
2002/06/26 775 785 752 757 1,176,000
2002/06/25 788 813 775 798 1,773,000
2002/06/24 750 785 732 785 1,105,000
2002/06/21 780 780 747 752 1,946,000
2002/06/20 790 804 780 795 1,745,000
2002/06/19 809 816 786 800 2,341,000
2002/06/18 844 845 826 839 1,451,000
2002/06/17 850 850 813 818 1,647,000
2002/06/14 871 871 838 850 3,564,000
2002/06/13 900 901 871 871 1,301,000
2002/06/12 900 907 893 906 2,613,000
2002/06/11 885 895 882 893 976,000
2002/06/10 886 886 875 877 654,000
2002/06/07 888 888 853 869 1,267,000
2002/06/06 880 890 870 882 1,198,000
2002/06/05 850 879 850 870 785,000
2002/06/04 863 870 835 844 1,429,000
2002/06/03 876 890 871 873 1,171,000
2002/05/31 888 899 856 856 1,200,000
2002/05/30 898 899 875 891 769,000
2002/05/29 907 910 895 899 1,255,000
2002/05/28 905 926 900 917 3,659,000
2002/05/27 875 900 875 892 1,295,000
2002/05/24 880 888 861 875 1,464,000
2002/05/23 875 891 873 889 1,748,000
2002/05/22 870 890 869 885 1,061,000
2002/05/21 867 874 861 873 670,000
2002/05/20 890 890 858 867 1,136,000
2002/05/17 884 894 875 888 1,593,000
2002/05/16 876 884 865 879 1,239,000
2002/05/15 858 884 851 878 2,628,000
2002/05/14 838 842 835 837 1,344,000
2002/05/13 840 840 813 822 2,120,000
2002/05/10 839 839 825 830 772,000
2002/05/09 829 844 819 837 778,000
2002/05/08 800 825 800 812 988,000
2002/05/07 836 836 782 798 1,310,000
2002/05/02 824 834 818 826 780,000
2002/05/01 831 831 808 811 1,703,000
2002/04/30 827 839 812 823 1,668,000
2002/04/26 856 857 831 847 1,231,000
2002/04/25 859 859 837 857 1,723,000
2002/04/24 847 853 835 852 1,164,000
2002/04/23 845 855 837 851 1,231,000
2002/04/22 825 847 824 845 1,329,000
2002/04/19 825 840 816 830 1,023,000
2002/04/18 830 851 828 845 2,418,000
2002/04/17 820 842 817 840 1,206,000
2002/04/16 820 829 812 820 1,252,000
2002/04/15 808 808 792 807 1,271,000
2002/04/12 790 805 785 788 1,548,000
2002/04/11 812 820 795 804 1,051,000
2002/04/10 816 823 794 807 1,693,000
2002/04/09 824 827 804 806 816,000
2002/04/08 821 826 812 814 917,000
2002/04/05 836 843 820 833 1,534,000
2002/04/04 848 857 830 846 1,140,000
2002/04/03 817 867 811 858 1,856,000
2002/04/02 807 827 798 827 794,000
2002/04/01 808 810 785 798 1,100,000
2002/03/29 828 834 813 818 1,349,000
2002/03/28 844 848 830 838 1,176,000
2002/03/27 828 841 817 834 1,543,000
2002/03/26 829 862 803 812 1,886,000
2002/03/25 816 830 800 815 1,745,000
2002/03/22 857 857 820 826 2,215,000
2002/03/20 878 895 858 867 3,755,000
2002/03/19 851 873 850 868 2,680,000
2002/03/18 860 874 855 861 2,275,000
2002/03/15 880 887 851 863 2,813,000
2002/03/14 850 868 840 857 2,080,000
2002/03/13 826 865 826 842 2,321,000
2002/03/12 843 869 830 836 1,896,000
2002/03/11 844 852 839 844 2,087,000
2002/03/08 840 842 825 828 3,631,000
2002/03/07 827 838 812 820 1,425,000
2002/03/06 830 839 792 802 1,529,000
2002/03/05 830 844 820 826 2,946,000
2002/03/04 808 829 808 810 2,312,000
2002/03/01 790 800 770 787 1,750,000
2002/02/28 790 812 780 797 3,256,000
2002/02/27 755 790 755 790 2,479,000
2002/02/26 760 770 750 754 1,756,000
2002/02/25 778 778 761 761 1,870,000
2002/02/22 763 776 743 759 2,829,000
2002/02/21 708 748 707 743 1,929,000
2002/02/20 720 735 709 710 1,708,000
2002/02/19 744 745 733 740 4,292,000
2002/02/18 671 722 670 715 1,477,000
2002/02/15 709 709 663 691 1,065,000
2002/02/14 692 714 690 692 865,000
2002/02/13 693 702 691 697 594,000
2002/02/12 700 707 688 703 1,189,000
2002/02/08 689 692 672 680 1,738,000
2002/02/07 686 701 677 679 1,127,000
2002/02/06 665 695 660 676 1,542,000
2002/02/05 640 679 638 655 1,138,000
2002/02/04 660 670 640 642 1,370,000
2002/02/01 696 698 673 680 1,595,000
2002/01/31 720 730 706 726 1,093,000
2002/01/30 736 743 720 730 1,126,000
2002/01/29 761 761 746 746 774,000
2002/01/28 769 769 744 761 910,000
2002/01/25 758 763 740 759 1,961,000
2002/01/24 772 784 763 778 1,148,000
2002/01/23 774 786 765 768 1,973,000
2002/01/22 758 766 734 734 949,000
2002/01/21 763 787 757 778 1,394,000
2002/01/18 740 773 738 769 1,350,000
2002/01/17 724 730 716 725 750,000
2002/01/16 735 742 721 727 1,125,000
2002/01/15 735 742 730 735 655,000
2002/01/11 759 765 735 735 1,651,000
2002/01/10 787 788 747 751 1,613,000
2002/01/09 752 791 748 768 1,669,000
2002/01/08 787 787 755 764 911,000
2002/01/07 780 795 779 793 728,000
2002/01/04 766 774 760 773 524,000

このページの先頭へ