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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,430 | 1,448 | 1,405 | 1,441 | 592,500 |
| 2003/12/29 | 1,415 | 1,418 | 1,395 | 1,403 | 792,000 |
| 2003/12/26 | 1,391 | 1,400 | 1,379 | 1,390 | 744,500 |
| 2003/12/25 | 1,410 | 1,412 | 1,403 | 1,411 | 864,000 |
| 2003/12/24 | 1,380 | 1,393 | 1,371 | 1,390 | 1,642,500 |
| 2003/12/22 | 1,380 | 1,401 | 1,377 | 1,388 | 1,741,500 |
| 2003/12/19 | 1,394 | 1,405 | 1,377 | 1,382 | 1,658,000 |
| 2003/12/18 | 1,360 | 1,374 | 1,353 | 1,354 | 2,156,500 |
| 2003/12/17 | 1,400 | 1,413 | 1,367 | 1,383 | 1,665,000 |
| 2003/12/16 | 1,401 | 1,433 | 1,393 | 1,414 | 1,500,000 |
| 2003/12/15 | 1,420 | 1,431 | 1,415 | 1,430 | 937,000 |
| 2003/12/12 | 1,382 | 1,399 | 1,377 | 1,392 | 3,882,500 |
| 2003/12/11 | 1,342 | 1,356 | 1,341 | 1,355 | 2,113,000 |
| 2003/12/10 | 1,363 | 1,365 | 1,335 | 1,340 | 3,651,500 |
| 2003/12/09 | 1,400 | 1,409 | 1,367 | 1,383 | 2,200,000 |
| 2003/12/08 | 1,435 | 1,435 | 1,382 | 1,404 | 3,969,500 |
| 2003/12/05 | 1,404 | 1,460 | 1,401 | 1,440 | 2,929,000 |
| 2003/12/04 | 1,400 | 1,430 | 1,395 | 1,413 | 2,967,500 |
| 2003/12/03 | 1,353 | 1,372 | 1,336 | 1,350 | 1,262,500 |
| 2003/12/02 | 1,366 | 1,385 | 1,330 | 1,373 | 2,262,500 |
| 2003/12/01 | 1,260 | 1,344 | 1,257 | 1,331 | 1,973,500 |
| 2003/11/28 | 1,310 | 1,319 | 1,277 | 1,296 | 1,274,000 |
| 2003/11/27 | 1,314 | 1,321 | 1,285 | 1,310 | 2,001,500 |
| 2003/11/26 | 1,270 | 1,337 | 1,269 | 1,305 | 2,369,500 |
| 2003/11/25 | 1,316 | 1,316 | 1,255 | 1,260 | 4,386,500 |
| 2003/11/21 | 1,350 | 1,351 | 1,287 | 1,302 | 3,023,000 |
| 2003/11/20 | 1,322 | 1,350 | 1,305 | 1,348 | 5,115,500 |
| 2003/11/19 | 1,202 | 1,265 | 1,190 | 1,262 | 4,323,500 |
| 2003/11/18 | 1,163 | 1,231 | 1,148 | 1,222 | 3,550,000 |
| 2003/11/17 | 1,226 | 1,226 | 1,138 | 1,143 | 7,026,500 |
| 2003/11/14 | 1,302 | 1,303 | 1,233 | 1,246 | 6,093,000 |
| 2003/11/13 | 1,358 | 1,373 | 1,326 | 1,342 | 1,495,000 |
| 2003/11/12 | 1,350 | 1,354 | 1,249 | 1,328 | 3,219,000 |
| 2003/11/11 | 1,435 | 1,445 | 1,343 | 1,355 | 1,833,500 |
| 2003/11/10 | 1,421 | 1,469 | 1,406 | 1,455 | 1,364,000 |
| 2003/11/07 | 1,496 | 1,509 | 1,437 | 1,451 | 1,443,500 |
| 2003/11/06 | 1,511 | 1,521 | 1,476 | 1,476 | 1,375,000 |
| 2003/11/05 | 1,542 | 1,542 | 1,463 | 1,510 | 2,469,500 |
| 2003/11/04 | 1,500 | 1,556 | 1,500 | 1,542 | 3,820,500 |
| 2003/10/31 | 1,433 | 1,455 | 1,425 | 1,445 | 1,724,000 |
| 2003/10/30 | 1,450 | 1,465 | 1,423 | 1,423 | 2,272,500 |
| 2003/10/29 | 1,444 | 1,470 | 1,414 | 1,428 | 1,970,500 |
| 2003/10/28 | 1,450 | 1,457 | 1,391 | 1,404 | 1,575,500 |
| 2003/10/27 | 1,437 | 1,476 | 1,430 | 1,464 | 1,158,000 |
| 2003/10/24 | 1,430 | 1,434 | 1,367 | 1,417 | 1,929,500 |
| 2003/10/23 | 1,496 | 1,510 | 1,420 | 1,438 | 1,416,000 |
| 2003/10/22 | 1,548 | 1,548 | 1,502 | 1,519 | 911,500 |
| 2003/10/21 | 1,531 | 1,540 | 1,490 | 1,525 | 1,147,000 |
| 2003/10/20 | 1,487 | 1,545 | 1,470 | 1,531 | 1,511,500 |
| 2003/10/17 | 1,545 | 1,551 | 1,508 | 1,547 | 2,692,500 |
| 2003/10/16 | 1,469 | 1,498 | 1,451 | 1,491 | 1,711,500 |
| 2003/10/15 | 1,471 | 1,471 | 1,431 | 1,431 | 2,266,500 |
| 2003/10/14 | 1,496 | 1,545 | 1,459 | 1,470 | 2,436,500 |
| 2003/10/10 | 1,408 | 1,447 | 1,403 | 1,447 | 3,372,000 |
| 2003/10/09 | 1,460 | 1,469 | 1,415 | 1,428 | 1,955,500 |
| 2003/10/08 | 1,523 | 1,545 | 1,462 | 1,479 | 1,573,500 |
| 2003/10/07 | 1,539 | 1,555 | 1,533 | 1,545 | 1,738,500 |
| 2003/10/06 | 1,581 | 1,583 | 1,544 | 1,550 | 1,860,500 |
| 2003/10/03 | 1,573 | 1,574 | 1,541 | 1,557 | 2,187,500 |
| 2003/10/02 | 1,515 | 1,552 | 1,505 | 1,543 | 2,994,500 |
| 2003/10/01 | 1,458 | 1,505 | 1,446 | 1,485 | 2,271,000 |
| 2003/09/30 | 1,508 | 1,510 | 1,478 | 1,478 | 2,322,000 |
| 2003/09/29 | 1,493 | 1,494 | 1,475 | 1,492 | 1,703,500 |
| 2003/09/26 | 1,432 | 1,493 | 1,431 | 1,480 | 2,194,000 |
| 2003/09/25 | 1,455 | 1,466 | 1,427 | 1,436 | 2,623,000 |
| 2003/09/24 | 1,454 | 1,495 | 1,451 | 1,470 | 3,807,000 |
| 2003/09/22 | 1,410 | 1,460 | 1,390 | 1,414 | 4,133,000 |
| 2003/09/19 | 1,550 | 1,560 | 1,515 | 1,520 | 3,602,000 |
| 2003/09/18 | 1,583 | 1,593 | 1,553 | 1,575 | 3,658,000 |
| 2003/09/17 | 1,647 | 1,657 | 1,600 | 1,608 | 3,910,000 |
| 2003/09/16 | 1,700 | 1,700 | 1,656 | 1,677 | 1,052,500 |
| 2003/09/12 | 1,690 | 1,700 | 1,658 | 1,699 | 5,003,500 |
| 2003/09/11 | 1,679 | 1,679 | 1,618 | 1,631 | 1,515,500 |
| 2003/09/10 | 1,665 | 1,688 | 1,655 | 1,680 | 2,318,500 |
| 2003/09/09 | 1,641 | 1,658 | 1,635 | 1,655 | 1,791,000 |
| 2003/09/08 | 1,575 | 1,617 | 1,561 | 1,611 | 1,626,000 |
| 2003/09/05 | 1,553 | 1,579 | 1,530 | 1,559 | 2,037,000 |
| 2003/09/04 | 1,600 | 1,600 | 1,572 | 1,579 | 2,182,000 |
| 2003/09/03 | 1,665 | 1,677 | 1,591 | 1,617 | 2,539,000 |
| 2003/09/02 | 1,683 | 1,708 | 1,666 | 1,677 | 2,248,500 |
| 2003/09/01 | 1,629 | 1,700 | 1,611 | 1,700 | 3,461,500 |
| 2003/08/29 | 1,580 | 1,599 | 1,561 | 1,599 | 3,718,500 |
| 2003/08/28 | 1,538 | 1,598 | 1,516 | 1,522 | 3,671,500 |
| 2003/08/27 | 1,520 | 1,547 | 1,483 | 1,500 | 3,857,000 |
| 2003/08/26 | 1,420 | 1,466 | 1,420 | 1,441 | 2,212,000 |
| 2003/08/25 | 1,491 | 1,506 | 1,461 | 1,495 | 1,092,500 |
| 2003/08/22 | 1,548 | 1,548 | 1,501 | 1,509 | 1,095,500 |
| 2003/08/21 | 1,500 | 1,528 | 1,495 | 1,518 | 1,897,000 |
| 2003/08/20 | 1,534 | 1,549 | 1,520 | 1,531 | 1,763,000 |
| 2003/08/19 | 1,500 | 1,543 | 1,492 | 1,534 | 1,565,500 |
| 2003/08/18 | 1,495 | 1,495 | 1,475 | 1,492 | 1,075,500 |
| 2003/08/15 | 1,488 | 1,495 | 1,473 | 1,488 | 1,685,000 |
| 2003/08/14 | 1,436 | 1,470 | 1,420 | 1,468 | 1,735,500 |
| 2003/08/13 | 1,475 | 1,483 | 1,442 | 1,456 | 1,255,500 |
| 2003/08/12 | 1,435 | 1,462 | 1,420 | 1,460 | 1,957,500 |
| 2003/08/11 | 1,425 | 1,436 | 1,389 | 1,420 | 2,351,000 |
| 2003/08/08 | 1,455 | 1,455 | 1,377 | 1,394 | 3,435,000 |
| 2003/08/07 | 1,440 | 1,468 | 1,431 | 1,450 | 2,595,000 |
| 2003/08/06 | 1,428 | 1,440 | 1,403 | 1,429 | 2,192,000 |
| 2003/08/05 | 1,490 | 1,518 | 1,410 | 1,428 | 3,015,000 |
| 2003/08/04 | 1,486 | 1,499 | 1,454 | 1,485 | 3,794,000 |
| 2003/08/01 | 1,511 | 1,524 | 1,472 | 1,495 | 2,018,000 |
| 2003/07/31 | 1,501 | 1,512 | 1,459 | 1,490 | 1,910,000 |
| 2003/07/30 | 1,550 | 1,575 | 1,501 | 1,520 | 1,967,000 |
| 2003/07/29 | 1,485 | 1,576 | 1,478 | 1,546 | 3,283,000 |
| 2003/07/28 | 1,509 | 1,535 | 1,477 | 1,490 | 2,280,000 |
| 2003/07/25 | 1,489 | 1,560 | 1,470 | 1,539 | 5,339,000 |
| 2003/07/24 | 1,449 | 1,486 | 1,440 | 1,469 | 3,023,000 |
| 2003/07/23 | 1,404 | 1,440 | 1,384 | 1,434 | 2,607,000 |
| 2003/07/22 | 1,417 | 1,417 | 1,360 | 1,384 | 1,415,000 |
| 2003/07/18 | 1,401 | 1,429 | 1,401 | 1,409 | 2,954,000 |
| 2003/07/17 | 1,400 | 1,411 | 1,398 | 1,400 | 3,117,000 |
| 2003/07/16 | 1,386 | 1,407 | 1,372 | 1,397 | 3,479,000 |
| 2003/07/15 | 1,365 | 1,378 | 1,359 | 1,366 | 1,888,000 |
| 2003/07/14 | 1,346 | 1,357 | 1,322 | 1,345 | 925,000 |
| 2003/07/11 | 1,350 | 1,365 | 1,337 | 1,345 | 3,366,000 |
| 2003/07/10 | 1,350 | 1,357 | 1,332 | 1,342 | 1,299,000 |
| 2003/07/09 | 1,359 | 1,359 | 1,340 | 1,350 | 1,675,000 |
| 2003/07/08 | 1,351 | 1,364 | 1,332 | 1,359 | 2,540,000 |
| 2003/07/07 | 1,318 | 1,375 | 1,318 | 1,350 | 2,299,000 |
| 2003/07/04 | 1,320 | 1,351 | 1,318 | 1,338 | 1,936,000 |
| 2003/07/03 | 1,429 | 1,429 | 1,327 | 1,367 | 5,133,000 |
| 2003/07/02 | 1,389 | 1,399 | 1,362 | 1,389 | 1,875,000 |
| 2003/07/01 | 1,355 | 1,405 | 1,350 | 1,388 | 3,402,000 |
| 2003/06/30 | 1,382 | 1,385 | 1,367 | 1,367 | 2,883,000 |
| 2003/06/27 | 1,363 | 1,410 | 1,363 | 1,396 | 5,183,000 |
| 2003/06/26 | 1,272 | 1,306 | 1,250 | 1,285 | 2,986,000 |
| 2003/06/25 | 1,208 | 1,252 | 1,208 | 1,252 | 2,343,000 |
| 2003/06/24 | 1,230 | 1,230 | 1,197 | 1,209 | 1,821,000 |
| 2003/06/23 | 1,217 | 1,238 | 1,215 | 1,231 | 2,957,000 |
| 2003/06/20 | 1,192 | 1,219 | 1,190 | 1,217 | 3,317,000 |
| 2003/06/19 | 1,170 | 1,192 | 1,160 | 1,190 | 3,308,000 |
| 2003/06/18 | 1,189 | 1,189 | 1,153 | 1,159 | 4,326,000 |
| 2003/06/17 | 1,110 | 1,135 | 1,100 | 1,135 | 2,544,000 |
| 2003/06/16 | 1,096 | 1,096 | 1,086 | 1,090 | 906,000 |
| 2003/06/13 | 1,094 | 1,108 | 1,080 | 1,088 | 3,741,000 |
| 2003/06/12 | 1,091 | 1,104 | 1,087 | 1,094 | 2,256,000 |
| 2003/06/11 | 1,079 | 1,089 | 1,072 | 1,088 | 1,582,000 |
| 2003/06/10 | 1,060 | 1,078 | 1,053 | 1,071 | 1,613,000 |
| 2003/06/09 | 1,052 | 1,061 | 1,046 | 1,052 | 1,416,000 |
| 2003/06/06 | 1,067 | 1,071 | 1,042 | 1,064 | 2,367,000 |
| 2003/06/05 | 1,087 | 1,090 | 1,070 | 1,078 | 1,770,000 |
| 2003/06/04 | 1,095 | 1,100 | 1,077 | 1,078 | 1,655,000 |
| 2003/06/03 | 1,082 | 1,090 | 1,061 | 1,089 | 1,502,000 |
| 2003/06/02 | 1,100 | 1,100 | 1,075 | 1,081 | 1,464,000 |
| 2003/05/30 | 1,090 | 1,097 | 1,085 | 1,097 | 1,970,000 |
| 2003/05/29 | 1,072 | 1,088 | 1,070 | 1,085 | 1,356,000 |
| 2003/05/28 | 1,079 | 1,079 | 1,061 | 1,063 | 2,099,000 |
| 2003/05/27 | 1,078 | 1,078 | 1,043 | 1,059 | 1,083,000 |
| 2003/05/26 | 1,075 | 1,086 | 1,063 | 1,078 | 1,509,000 |
| 2003/05/23 | 1,055 | 1,081 | 1,043 | 1,074 | 1,528,000 |
| 2003/05/22 | 1,047 | 1,054 | 1,035 | 1,048 | 1,384,000 |
| 2003/05/21 | 1,050 | 1,063 | 1,037 | 1,047 | 924,000 |
| 2003/05/20 | 1,040 | 1,055 | 1,029 | 1,055 | 733,000 |
| 2003/05/19 | 1,040 | 1,062 | 1,007 | 1,059 | 1,503,000 |
| 2003/05/16 | 1,080 | 1,083 | 1,031 | 1,041 | 1,784,000 |
| 2003/05/15 | 1,060 | 1,080 | 1,041 | 1,069 | 1,241,000 |
| 2003/05/14 | 1,058 | 1,069 | 1,050 | 1,065 | 813,000 |
| 2003/05/13 | 1,088 | 1,094 | 1,047 | 1,058 | 1,453,000 |
| 2003/05/12 | 1,085 | 1,093 | 1,070 | 1,088 | 1,046,000 |
| 2003/05/09 | 1,089 | 1,089 | 1,048 | 1,080 | 2,771,000 |
| 2003/05/08 | 1,107 | 1,114 | 1,070 | 1,081 | 1,844,000 |
| 2003/05/07 | 1,165 | 1,169 | 1,136 | 1,147 | 1,373,000 |
| 2003/05/06 | 1,117 | 1,173 | 1,115 | 1,154 | 2,256,000 |
| 2003/05/02 | 1,101 | 1,114 | 1,097 | 1,112 | 1,159,000 |
| 2003/05/01 | 1,091 | 1,107 | 1,082 | 1,105 | 1,208,000 |
| 2003/04/30 | 1,090 | 1,100 | 1,072 | 1,091 | 4,422,000 |
| 2003/04/28 | 1,040 | 1,098 | 1,040 | 1,074 | 3,549,000 |
| 2003/04/25 | 1,034 | 1,034 | 1,007 | 1,023 | 1,230,000 |
| 2003/04/24 | 1,032 | 1,046 | 1,031 | 1,034 | 1,393,000 |
| 2003/04/23 | 1,018 | 1,036 | 1,015 | 1,029 | 1,077,000 |
| 2003/04/22 | 1,035 | 1,037 | 1,004 | 1,016 | 956,000 |
| 2003/04/21 | 1,010 | 1,038 | 1,004 | 1,035 | 1,352,000 |
| 2003/04/18 | 1,001 | 1,011 | 1,000 | 1,006 | 1,234,000 |
| 2003/04/17 | 1,020 | 1,020 | 993 | 996 | 1,808,000 |
| 2003/04/16 | 1,005 | 1,030 | 992 | 1,025 | 1,602,000 |
| 2003/04/15 | 1,000 | 1,014 | 985 | 1,003 | 1,927,000 |
| 2003/04/14 | 986 | 1,008 | 976 | 992 | 2,641,000 |
| 2003/04/11 | 985 | 985 | 966 | 981 | 1,983,000 |
| 2003/04/10 | 1,000 | 1,005 | 978 | 985 | 1,922,000 |
| 2003/04/09 | 1,030 | 1,046 | 1,010 | 1,020 | 3,425,000 |
| 2003/04/08 | 999 | 1,034 | 988 | 1,024 | 7,326,000 |
| 2003/04/07 | 971 | 989 | 971 | 989 | 2,158,000 |
| 2003/04/04 | 960 | 968 | 957 | 968 | 1,502,000 |
| 2003/04/03 | 963 | 966 | 952 | 962 | 1,591,000 |
| 2003/04/02 | 954 | 963 | 943 | 953 | 1,653,000 |
| 2003/04/01 | 940 | 955 | 932 | 944 | 1,452,000 |
| 2003/03/31 | 955 | 955 | 931 | 939 | 1,433,000 |
| 2003/03/28 | 951 | 964 | 945 | 946 | 1,763,000 |
| 2003/03/27 | 949 | 955 | 946 | 951 | 1,318,000 |
| 2003/03/26 | 945 | 959 | 945 | 959 | 932,000 |
| 2003/03/25 | 966 | 976 | 948 | 952 | 1,820,000 |
| 2003/03/24 | 956 | 981 | 956 | 976 | 1,724,000 |
| 2003/03/20 | 952 | 965 | 935 | 936 | 1,390,000 |
| 2003/03/19 | 935 | 940 | 921 | 933 | 1,394,000 |
| 2003/03/18 | 940 | 960 | 932 | 934 | 1,483,000 |
| 2003/03/17 | 945 | 945 | 927 | 930 | 943,000 |
| 2003/03/14 | 908 | 952 | 908 | 945 | 4,750,000 |
| 2003/03/13 | 898 | 905 | 891 | 899 | 2,589,000 |
| 2003/03/12 | 895 | 911 | 882 | 901 | 2,073,000 |
| 2003/03/11 | 916 | 949 | 897 | 900 | 2,325,000 |
| 2003/03/10 | 963 | 967 | 929 | 934 | 2,078,000 |
| 2003/03/07 | 984 | 991 | 974 | 974 | 2,034,000 |
| 2003/03/06 | 977 | 993 | 975 | 986 | 2,612,000 |
| 2003/03/05 | 953 | 976 | 952 | 972 | 1,714,000 |
| 2003/03/04 | 981 | 989 | 960 | 970 | 2,331,000 |
| 2003/03/03 | 960 | 982 | 960 | 982 | 1,354,000 |
| 2003/02/28 | 955 | 969 | 948 | 949 | 1,465,000 |
| 2003/02/27 | 928 | 942 | 928 | 937 | 1,332,000 |
| 2003/02/26 | 924 | 936 | 922 | 927 | 1,286,000 |
| 2003/02/25 | 933 | 938 | 917 | 924 | 1,666,000 |
| 2003/02/24 | 954 | 966 | 946 | 959 | 1,190,000 |
| 2003/02/21 | 975 | 978 | 946 | 953 | 2,653,000 |
| 2003/02/20 | 960 | 975 | 960 | 973 | 3,236,000 |
| 2003/02/19 | 951 | 964 | 950 | 960 | 1,270,000 |
| 2003/02/18 | 950 | 955 | 946 | 950 | 2,073,000 |
| 2003/02/17 | 957 | 967 | 948 | 953 | 1,533,000 |
| 2003/02/14 | 935 | 964 | 931 | 962 | 3,235,000 |
| 2003/02/13 | 954 | 959 | 917 | 931 | 3,313,000 |
| 2003/02/12 | 939 | 976 | 938 | 964 | 9,199,000 |
| 2003/02/10 | 920 | 932 | 915 | 929 | 3,803,000 |
| 2003/02/07 | 914 | 946 | 914 | 930 | 7,880,000 |
| 2003/02/06 | 883 | 918 | 880 | 912 | 5,618,000 |
| 2003/02/05 | 872 | 889 | 866 | 883 | 2,840,000 |
| 2003/02/04 | 866 | 880 | 861 | 872 | 2,720,000 |
| 2003/02/03 | 834 | 872 | 834 | 865 | 2,946,000 |
| 2003/01/31 | 814 | 851 | 812 | 844 | 2,580,000 |
| 2003/01/30 | 813 | 821 | 810 | 813 | 1,358,000 |
| 2003/01/29 | 819 | 820 | 800 | 803 | 1,253,000 |
| 2003/01/28 | 802 | 819 | 802 | 817 | 1,256,000 |
| 2003/01/27 | 802 | 810 | 800 | 804 | 1,168,000 |
| 2003/01/24 | 845 | 845 | 816 | 822 | 1,360,000 |
| 2003/01/23 | 840 | 845 | 828 | 842 | 2,218,000 |
| 2003/01/22 | 837 | 853 | 836 | 849 | 2,550,000 |
| 2003/01/21 | 818 | 846 | 815 | 832 | 1,484,000 |
| 2003/01/20 | 829 | 839 | 818 | 828 | 2,034,000 |
| 2003/01/17 | 855 | 863 | 841 | 858 | 2,604,000 |
| 2003/01/16 | 869 | 875 | 854 | 875 | 3,485,000 |
| 2003/01/15 | 871 | 875 | 860 | 872 | 2,452,000 |
| 2003/01/14 | 840 | 869 | 832 | 861 | 2,641,000 |
| 2003/01/10 | 874 | 878 | 849 | 849 | 4,010,000 |
| 2003/01/09 | 848 | 865 | 839 | 854 | 2,801,000 |
| 2003/01/08 | 844 | 878 | 837 | 848 | 7,658,000 |
| 2003/01/07 | 872 | 905 | 855 | 864 | 4,615,000 |
| 2003/01/06 | 862 | 871 | 857 | 871 | 314,000 |