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 |
|---|---|---|---|---|---|
| 2008/12/30 | 649 | 685 | 648 | 682 | 994,000 |
| 2008/12/29 | 673 | 678 | 645 | 669 | 1,108,500 |
| 2008/12/26 | 674 | 681 | 663 | 674 | 931,500 |
| 2008/12/25 | 663 | 669 | 651 | 664 | 955,000 |
| 2008/12/24 | 662 | 676 | 640 | 653 | 3,456,000 |
| 2008/12/22 | 636 | 644 | 625 | 643 | 3,955,500 |
| 2008/12/19 | 655 | 670 | 640 | 642 | 5,611,000 |
| 2008/12/18 | 671 | 690 | 664 | 665 | 3,918,000 |
| 2008/12/17 | 715 | 716 | 673 | 701 | 2,580,500 |
| 2008/12/16 | 692 | 701 | 670 | 685 | 2,136,000 |
| 2008/12/15 | 688 | 717 | 685 | 712 | 2,452,000 |
| 2008/12/12 | 681 | 695 | 627 | 649 | 7,160,000 |
| 2008/12/11 | 700 | 723 | 693 | 720 | 3,727,500 |
| 2008/12/10 | 670 | 739 | 665 | 730 | 3,618,500 |
| 2008/12/09 | 659 | 686 | 658 | 680 | 3,217,000 |
| 2008/12/08 | 605 | 666 | 602 | 652 | 4,181,000 |
| 2008/12/05 | 605 | 618 | 589 | 600 | 3,320,000 |
| 2008/12/04 | 612 | 615 | 585 | 595 | 4,763,500 |
| 2008/12/03 | 620 | 629 | 602 | 618 | 3,430,500 |
| 2008/12/02 | 635 | 649 | 613 | 616 | 3,648,000 |
| 2008/12/01 | 701 | 703 | 660 | 683 | 4,895,000 |
| 2008/11/28 | 672 | 720 | 662 | 702 | 5,724,500 |
| 2008/11/27 | 648 | 660 | 637 | 652 | 2,657,500 |
| 2008/11/26 | 609 | 629 | 602 | 618 | 3,454,000 |
| 2008/11/25 | 660 | 673 | 602 | 639 | 6,193,500 |
| 2008/11/21 | 547 | 660 | 543 | 643 | 7,244,000 |
| 2008/11/20 | 599 | 602 | 563 | 567 | 4,343,500 |
| 2008/11/19 | 616 | 634 | 604 | 626 | 4,763,500 |
| 2008/11/18 | 644 | 655 | 626 | 629 | 5,451,000 |
| 2008/11/17 | 607 | 665 | 589 | 648 | 7,786,500 |
| 2008/11/14 | 616 | 641 | 610 | 617 | 8,275,500 |
| 2008/11/13 | 570 | 577 | 543 | 546 | 6,544,500 |
| 2008/11/12 | 620 | 642 | 614 | 620 | 5,614,500 |
| 2008/11/11 | 672 | 685 | 644 | 665 | 5,092,500 |
| 2008/11/10 | 732 | 764 | 700 | 711 | 4,864,000 |
| 2008/11/07 | 667 | 722 | 658 | 682 | 6,697,000 |
| 2008/11/06 | 780 | 788 | 718 | 727 | 7,625,000 |
| 2008/11/05 | 768 | 818 | 757 | 818 | 6,783,500 |
| 2008/11/04 | 658 | 726 | 628 | 718 | 7,488,500 |
| 2008/10/31 | 710 | 711 | 620 | 628 | 8,829,500 |
| 2008/10/30 | 693 | 723 | 643 | 720 | 7,118,000 |
| 2008/10/29 | 623 | 623 | 592 | 623 | 8,382,500 |
| 2008/10/28 | 477 | 532 | 471 | 523 | 8,404,000 |
| 2008/10/27 | 569 | 584 | 483 | 487 | 8,767,000 |
| 2008/10/24 | 599 | 627 | 559 | 559 | 10,254,000 |
| 2008/10/23 | 669 | 669 | 659 | 659 | 4,650,000 |
| 2008/10/22 | 799 | 799 | 759 | 759 | 4,603,500 |
| 2008/10/21 | 810 | 868 | 810 | 859 | 4,541,000 |
| 2008/10/20 | 776 | 793 | 754 | 790 | 4,594,000 |
| 2008/10/17 | 795 | 797 | 750 | 775 | 6,133,000 |
| 2008/10/16 | 786 | 795 | 786 | 786 | 2,870,000 |
| 2008/10/15 | 837 | 902 | 824 | 886 | 8,030,000 |
| 2008/10/14 | 837 | 837 | 826 | 837 | 1,744,500 |
| 2008/10/10 | 709 | 768 | 708 | 737 | 7,479,500 |
| 2008/10/09 | 819 | 848 | 777 | 799 | 6,023,500 |
| 2008/10/08 | 919 | 919 | 818 | 818 | 6,379,000 |
| 2008/10/07 | 865 | 940 | 865 | 918 | 8,204,500 |
| 2008/10/06 | 970 | 972 | 899 | 915 | 5,425,000 |
| 2008/10/03 | 1,030 | 1,046 | 978 | 990 | 7,817,000 |
| 2008/10/02 | 1,158 | 1,158 | 1,051 | 1,084 | 6,799,500 |
| 2008/10/01 | 1,170 | 1,181 | 1,127 | 1,160 | 3,264,500 |
| 2008/09/30 | 1,158 | 1,217 | 1,125 | 1,187 | 3,110,500 |
| 2008/09/29 | 1,280 | 1,300 | 1,235 | 1,238 | 2,610,500 |
| 2008/09/26 | 1,279 | 1,304 | 1,225 | 1,233 | 2,765,500 |
| 2008/09/25 | 1,231 | 1,255 | 1,213 | 1,245 | 1,704,000 |
| 2008/09/24 | 1,308 | 1,308 | 1,239 | 1,255 | 4,215,500 |
| 2008/09/22 | 1,297 | 1,347 | 1,285 | 1,328 | 6,373,500 |
| 2008/09/19 | 1,153 | 1,179 | 1,117 | 1,177 | 4,336,500 |
| 2008/09/18 | 1,140 | 1,153 | 1,092 | 1,109 | 4,879,500 |
| 2008/09/17 | 1,207 | 1,208 | 1,160 | 1,166 | 3,697,500 |
| 2008/09/16 | 1,238 | 1,249 | 1,153 | 1,188 | 5,268,000 |
| 2008/09/12 | 1,282 | 1,285 | 1,254 | 1,278 | 6,693,000 |
| 2008/09/11 | 1,310 | 1,329 | 1,277 | 1,282 | 2,949,000 |
| 2008/09/10 | 1,322 | 1,345 | 1,318 | 1,330 | 2,881,000 |
| 2008/09/09 | 1,383 | 1,389 | 1,361 | 1,381 | 3,499,500 |
| 2008/09/08 | 1,350 | 1,408 | 1,348 | 1,382 | 3,543,500 |
| 2008/09/05 | 1,350 | 1,358 | 1,330 | 1,335 | 4,909,500 |
| 2008/09/04 | 1,438 | 1,438 | 1,372 | 1,399 | 3,657,000 |
| 2008/09/03 | 1,439 | 1,459 | 1,426 | 1,440 | 1,762,000 |
| 2008/09/02 | 1,460 | 1,468 | 1,417 | 1,437 | 3,427,500 |
| 2008/09/01 | 1,450 | 1,471 | 1,436 | 1,440 | 3,756,000 |
| 2008/08/29 | 1,499 | 1,536 | 1,497 | 1,519 | 3,865,000 |
| 2008/08/28 | 1,515 | 1,515 | 1,467 | 1,485 | 2,630,500 |
| 2008/08/27 | 1,496 | 1,511 | 1,495 | 1,503 | 1,082,000 |
| 2008/08/26 | 1,500 | 1,524 | 1,492 | 1,510 | 1,967,500 |
| 2008/08/25 | 1,527 | 1,538 | 1,517 | 1,525 | 1,400,500 |
| 2008/08/22 | 1,520 | 1,524 | 1,497 | 1,504 | 1,925,000 |
| 2008/08/21 | 1,542 | 1,563 | 1,503 | 1,519 | 3,867,000 |
| 2008/08/20 | 1,507 | 1,553 | 1,500 | 1,534 | 3,564,500 |
| 2008/08/19 | 1,500 | 1,521 | 1,492 | 1,517 | 3,209,500 |
| 2008/08/18 | 1,510 | 1,546 | 1,490 | 1,511 | 3,847,000 |
| 2008/08/15 | 1,532 | 1,546 | 1,515 | 1,531 | 3,726,000 |
| 2008/08/14 | 1,500 | 1,545 | 1,490 | 1,502 | 5,020,000 |
| 2008/08/13 | 1,550 | 1,557 | 1,496 | 1,504 | 5,259,500 |
| 2008/08/12 | 1,600 | 1,608 | 1,567 | 1,572 | 5,741,000 |
| 2008/08/11 | 1,590 | 1,618 | 1,580 | 1,601 | 4,918,500 |
| 2008/08/08 | 1,630 | 1,693 | 1,600 | 1,611 | 9,484,500 |
| 2008/08/07 | 1,730 | 1,759 | 1,705 | 1,750 | 4,935,000 |
| 2008/08/06 | 1,700 | 1,725 | 1,675 | 1,711 | 3,119,500 |
| 2008/08/05 | 1,603 | 1,653 | 1,591 | 1,642 | 4,328,500 |
| 2008/08/04 | 1,730 | 1,741 | 1,625 | 1,630 | 5,415,500 |
| 2008/08/01 | 1,795 | 1,795 | 1,725 | 1,735 | 2,705,000 |
| 2008/07/31 | 1,790 | 1,805 | 1,757 | 1,776 | 2,754,500 |
| 2008/07/30 | 1,773 | 1,797 | 1,767 | 1,782 | 1,706,000 |
| 2008/07/29 | 1,775 | 1,776 | 1,725 | 1,757 | 2,715,500 |
| 2008/07/28 | 1,855 | 1,870 | 1,813 | 1,818 | 2,516,500 |
| 2008/07/25 | 1,814 | 1,836 | 1,809 | 1,824 | 2,487,500 |
| 2008/07/24 | 1,790 | 1,837 | 1,784 | 1,832 | 3,637,000 |
| 2008/07/23 | 1,774 | 1,785 | 1,736 | 1,776 | 4,559,000 |
| 2008/07/22 | 1,719 | 1,761 | 1,705 | 1,761 | 4,645,000 |
| 2008/07/18 | 1,800 | 1,815 | 1,727 | 1,732 | 3,704,500 |
| 2008/07/17 | 1,769 | 1,788 | 1,745 | 1,773 | 3,132,500 |
| 2008/07/16 | 1,780 | 1,788 | 1,732 | 1,739 | 5,352,500 |
| 2008/07/15 | 1,816 | 1,816 | 1,780 | 1,787 | 2,939,500 |
| 2008/07/14 | 1,809 | 1,853 | 1,804 | 1,819 | 2,265,500 |
| 2008/07/11 | 1,820 | 1,839 | 1,786 | 1,818 | 5,299,500 |
| 2008/07/10 | 1,826 | 1,826 | 1,753 | 1,799 | 7,352,500 |
| 2008/07/09 | 1,890 | 1,895 | 1,818 | 1,825 | 3,978,500 |
| 2008/07/08 | 1,878 | 1,885 | 1,842 | 1,854 | 4,948,500 |
| 2008/07/07 | 1,860 | 1,881 | 1,836 | 1,878 | 3,139,000 |
| 2008/07/04 | 1,786 | 1,842 | 1,774 | 1,841 | 3,837,500 |
| 2008/07/03 | 1,753 | 1,816 | 1,744 | 1,784 | 4,687,000 |
| 2008/07/02 | 1,781 | 1,822 | 1,755 | 1,764 | 3,898,000 |
| 2008/07/01 | 1,796 | 1,839 | 1,796 | 1,811 | 2,870,500 |
| 2008/06/30 | 1,835 | 1,835 | 1,783 | 1,793 | 3,178,000 |
| 2008/06/27 | 1,857 | 1,862 | 1,820 | 1,837 | 4,589,000 |
| 2008/06/26 | 1,901 | 1,937 | 1,890 | 1,914 | 3,153,000 |
| 2008/06/25 | 1,905 | 1,906 | 1,855 | 1,871 | 3,594,000 |
| 2008/06/24 | 1,908 | 1,948 | 1,891 | 1,939 | 2,553,000 |
| 2008/06/23 | 1,889 | 1,909 | 1,877 | 1,900 | 3,811,500 |
| 2008/06/20 | 1,980 | 1,984 | 1,932 | 1,947 | 3,730,500 |
| 2008/06/19 | 1,991 | 2,000 | 1,950 | 1,961 | 5,703,000 |
| 2008/06/18 | 1,988 | 2,065 | 1,981 | 2,045 | 4,331,000 |
| 2008/06/17 | 2,010 | 2,020 | 1,968 | 2,000 | 4,443,000 |
| 2008/06/16 | 1,964 | 2,000 | 1,932 | 1,977 | 3,959,000 |
| 2008/06/13 | 1,940 | 1,960 | 1,899 | 1,949 | 8,216,000 |
| 2008/06/12 | 1,924 | 1,926 | 1,871 | 1,897 | 4,348,000 |
| 2008/06/11 | 1,917 | 1,957 | 1,891 | 1,943 | 4,571,000 |
| 2008/06/10 | 1,893 | 1,930 | 1,855 | 1,862 | 3,780,500 |
| 2008/06/09 | 1,859 | 1,880 | 1,851 | 1,863 | 3,170,500 |
| 2008/06/06 | 1,961 | 1,962 | 1,917 | 1,919 | 3,825,000 |
| 2008/06/05 | 1,947 | 1,951 | 1,900 | 1,904 | 9,221,000 |
| 2008/06/04 | 2,000 | 2,035 | 1,986 | 2,020 | 5,055,000 |
| 2008/06/03 | 1,963 | 1,996 | 1,940 | 1,985 | 6,053,500 |
| 2008/06/02 | 1,923 | 1,967 | 1,908 | 1,962 | 6,353,000 |
| 2008/05/30 | 1,941 | 1,997 | 1,922 | 1,967 | 5,695,000 |
| 2008/05/29 | 1,861 | 1,928 | 1,855 | 1,908 | 4,287,000 |
| 2008/05/28 | 1,816 | 1,847 | 1,802 | 1,806 | 3,552,000 |
| 2008/05/27 | 1,824 | 1,842 | 1,783 | 1,815 | 2,284,000 |
| 2008/05/26 | 1,850 | 1,850 | 1,785 | 1,807 | 4,026,500 |
| 2008/05/23 | 1,830 | 1,846 | 1,813 | 1,822 | 5,053,000 |
| 2008/05/22 | 1,711 | 1,750 | 1,691 | 1,748 | 3,435,000 |
| 2008/05/21 | 1,723 | 1,745 | 1,702 | 1,741 | 5,650,000 |
| 2008/05/20 | 1,806 | 1,837 | 1,779 | 1,797 | 3,370,000 |
| 2008/05/19 | 1,849 | 1,849 | 1,798 | 1,819 | 3,268,000 |
| 2008/05/16 | 1,835 | 1,878 | 1,781 | 1,820 | 5,762,000 |
| 2008/05/15 | 1,787 | 1,882 | 1,782 | 1,857 | 6,920,000 |
| 2008/05/14 | 1,779 | 1,796 | 1,709 | 1,775 | 5,596,500 |
| 2008/05/13 | 1,673 | 1,784 | 1,672 | 1,762 | 8,836,000 |
| 2008/05/12 | 1,580 | 1,680 | 1,562 | 1,672 | 10,686,000 |
| 2008/05/09 | 1,510 | 1,510 | 1,463 | 1,491 | 4,020,000 |
| 2008/05/08 | 1,535 | 1,548 | 1,497 | 1,515 | 3,451,000 |
| 2008/05/07 | 1,588 | 1,600 | 1,529 | 1,550 | 3,440,500 |
| 2008/05/02 | 1,579 | 1,605 | 1,560 | 1,599 | 3,048,000 |
| 2008/05/01 | 1,528 | 1,555 | 1,513 | 1,522 | 2,824,500 |
| 2008/04/30 | 1,543 | 1,568 | 1,541 | 1,556 | 3,283,000 |
| 2008/04/28 | 1,593 | 1,597 | 1,543 | 1,564 | 3,423,500 |
| 2008/04/25 | 1,512 | 1,588 | 1,512 | 1,556 | 5,161,500 |
| 2008/04/24 | 1,570 | 1,580 | 1,528 | 1,542 | 3,899,000 |
| 2008/04/23 | 1,579 | 1,619 | 1,570 | 1,585 | 2,893,000 |
| 2008/04/22 | 1,641 | 1,649 | 1,610 | 1,620 | 3,008,000 |
| 2008/04/21 | 1,586 | 1,646 | 1,579 | 1,640 | 3,753,500 |
| 2008/04/18 | 1,557 | 1,560 | 1,529 | 1,550 | 2,038,000 |
| 2008/04/17 | 1,545 | 1,559 | 1,535 | 1,547 | 2,637,000 |
| 2008/04/16 | 1,491 | 1,503 | 1,477 | 1,495 | 2,995,500 |
| 2008/04/15 | 1,448 | 1,456 | 1,417 | 1,451 | 3,231,000 |
| 2008/04/14 | 1,494 | 1,495 | 1,441 | 1,450 | 4,530,500 |
| 2008/04/11 | 1,493 | 1,533 | 1,480 | 1,533 | 5,659,000 |
| 2008/04/10 | 1,509 | 1,546 | 1,492 | 1,494 | 4,024,500 |
| 2008/04/09 | 1,522 | 1,526 | 1,486 | 1,510 | 2,675,500 |
| 2008/04/08 | 1,531 | 1,548 | 1,492 | 1,502 | 3,209,500 |
| 2008/04/07 | 1,490 | 1,566 | 1,477 | 1,555 | 4,749,000 |
| 2008/04/04 | 1,463 | 1,490 | 1,442 | 1,477 | 2,447,000 |
| 2008/04/03 | 1,480 | 1,482 | 1,433 | 1,462 | 3,610,000 |
| 2008/04/02 | 1,421 | 1,440 | 1,398 | 1,440 | 3,943,500 |
| 2008/04/01 | 1,359 | 1,382 | 1,351 | 1,367 | 3,262,000 |
| 2008/03/31 | 1,370 | 1,381 | 1,331 | 1,354 | 3,721,500 |
| 2008/03/28 | 1,365 | 1,400 | 1,355 | 1,388 | 4,535,500 |
| 2008/03/27 | 1,379 | 1,381 | 1,354 | 1,364 | 5,187,500 |
| 2008/03/26 | 1,350 | 1,362 | 1,338 | 1,354 | 4,396,500 |
| 2008/03/25 | 1,285 | 1,327 | 1,260 | 1,314 | 2,952,000 |
| 2008/03/24 | 1,267 | 1,283 | 1,257 | 1,270 | 2,705,500 |
| 2008/03/21 | 1,277 | 1,297 | 1,270 | 1,293 | 4,585,000 |
| 2008/03/19 | 1,235 | 1,263 | 1,211 | 1,246 | 4,229,500 |
| 2008/03/18 | 1,180 | 1,191 | 1,159 | 1,180 | 3,346,500 |
| 2008/03/17 | 1,155 | 1,189 | 1,141 | 1,166 | 6,281,500 |
| 2008/03/14 | 1,219 | 1,254 | 1,174 | 1,187 | 9,243,000 |
| 2008/03/13 | 1,262 | 1,268 | 1,185 | 1,200 | 5,351,500 |
| 2008/03/12 | 1,294 | 1,312 | 1,254 | 1,263 | 6,060,500 |
| 2008/03/11 | 1,210 | 1,259 | 1,172 | 1,254 | 8,136,000 |
| 2008/03/10 | 1,274 | 1,278 | 1,226 | 1,230 | 7,829,000 |
| 2008/03/07 | 1,299 | 1,299 | 1,245 | 1,261 | 8,268,500 |
| 2008/03/06 | 1,373 | 1,385 | 1,355 | 1,359 | 6,568,500 |
| 2008/03/05 | 1,382 | 1,395 | 1,364 | 1,393 | 3,360,000 |
| 2008/03/04 | 1,379 | 1,412 | 1,359 | 1,397 | 4,897,500 |
| 2008/03/03 | 1,431 | 1,445 | 1,387 | 1,395 | 5,032,000 |
| 2008/02/29 | 1,482 | 1,512 | 1,474 | 1,501 | 4,382,000 |
| 2008/02/28 | 1,519 | 1,533 | 1,501 | 1,523 | 3,132,000 |
| 2008/02/27 | 1,538 | 1,543 | 1,505 | 1,518 | 3,471,000 |
| 2008/02/26 | 1,516 | 1,533 | 1,498 | 1,522 | 5,571,500 |
| 2008/02/25 | 1,450 | 1,487 | 1,437 | 1,476 | 6,718,500 |
| 2008/02/22 | 1,398 | 1,443 | 1,391 | 1,430 | 6,390,500 |
| 2008/02/21 | 1,376 | 1,431 | 1,368 | 1,414 | 5,571,500 |
| 2008/02/20 | 1,392 | 1,400 | 1,350 | 1,356 | 8,866,500 |
| 2008/02/19 | 1,492 | 1,492 | 1,452 | 1,472 | 2,670,500 |
| 2008/02/18 | 1,470 | 1,489 | 1,455 | 1,472 | 5,861,500 |
| 2008/02/15 | 1,425 | 1,438 | 1,397 | 1,430 | 6,960,000 |
| 2008/02/14 | 1,427 | 1,465 | 1,400 | 1,462 | 6,140,000 |
| 2008/02/13 | 1,368 | 1,395 | 1,360 | 1,387 | 6,751,500 |
| 2008/02/12 | 1,311 | 1,369 | 1,309 | 1,334 | 4,326,000 |
| 2008/02/08 | 1,370 | 1,382 | 1,314 | 1,327 | 6,924,500 |
| 2008/02/07 | 1,305 | 1,373 | 1,304 | 1,349 | 11,642,000 |
| 2008/02/06 | 1,326 | 1,327 | 1,273 | 1,294 | 13,299,500 |
| 2008/02/05 | 1,504 | 1,504 | 1,394 | 1,396 | 10,093,000 |
| 2008/02/04 | 1,520 | 1,550 | 1,488 | 1,498 | 9,737,000 |
| 2008/02/01 | 1,615 | 1,647 | 1,486 | 1,517 | 14,492,000 |
| 2008/01/31 | 1,626 | 1,706 | 1,611 | 1,705 | 4,469,000 |
| 2008/01/30 | 1,690 | 1,690 | 1,637 | 1,656 | 6,114,500 |
| 2008/01/29 | 1,628 | 1,660 | 1,597 | 1,660 | 4,215,500 |
| 2008/01/28 | 1,611 | 1,659 | 1,566 | 1,568 | 4,680,000 |
| 2008/01/25 | 1,590 | 1,634 | 1,556 | 1,611 | 6,076,500 |
| 2008/01/24 | 1,502 | 1,553 | 1,471 | 1,497 | 6,120,000 |
| 2008/01/23 | 1,553 | 1,565 | 1,491 | 1,530 | 4,804,500 |
| 2008/01/22 | 1,518 | 1,570 | 1,495 | 1,498 | 5,569,000 |
| 2008/01/21 | 1,676 | 1,682 | 1,573 | 1,578 | 6,052,000 |
| 2008/01/18 | 1,658 | 1,709 | 1,642 | 1,691 | 4,199,500 |
| 2008/01/17 | 1,661 | 1,721 | 1,654 | 1,718 | 4,557,000 |
| 2008/01/16 | 1,682 | 1,686 | 1,620 | 1,623 | 5,751,500 |
| 2008/01/15 | 1,810 | 1,830 | 1,720 | 1,729 | 8,678,000 |
| 2008/01/11 | 1,848 | 1,854 | 1,792 | 1,800 | 7,271,000 |
| 2008/01/10 | 1,889 | 1,889 | 1,850 | 1,857 | 2,646,000 |
| 2008/01/09 | 1,850 | 1,896 | 1,843 | 1,893 | 5,029,500 |
| 2008/01/08 | 1,854 | 1,859 | 1,840 | 1,851 | 4,288,500 |
| 2008/01/07 | 1,840 | 1,858 | 1,825 | 1,839 | 4,342,000 |
| 2008/01/04 | 1,968 | 1,968 | 1,857 | 1,870 | 2,764,500 |