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 |
|---|---|---|---|---|---|
| 2009/12/30 | 964 | 967 | 952 | 952 | 1,505,000 |
| 2009/12/29 | 956 | 962 | 937 | 948 | 1,831,000 |
| 2009/12/28 | 964 | 967 | 948 | 955 | 2,296,000 |
| 2009/12/25 | 977 | 982 | 958 | 964 | 2,062,000 |
| 2009/12/24 | 946 | 964 | 942 | 963 | 3,490,500 |
| 2009/12/22 | 930 | 956 | 927 | 956 | 3,194,500 |
| 2009/12/21 | 944 | 946 | 930 | 939 | 2,498,500 |
| 2009/12/18 | 940 | 947 | 931 | 943 | 4,046,500 |
| 2009/12/17 | 961 | 979 | 957 | 970 | 3,730,000 |
| 2009/12/16 | 970 | 989 | 953 | 962 | 4,185,000 |
| 2009/12/15 | 915 | 942 | 909 | 931 | 3,021,000 |
| 2009/12/14 | 910 | 918 | 904 | 917 | 2,781,500 |
| 2009/12/11 | 904 | 914 | 895 | 910 | 5,335,000 |
| 2009/12/10 | 898 | 909 | 892 | 894 | 3,478,000 |
| 2009/12/09 | 905 | 912 | 894 | 906 | 3,698,500 |
| 2009/12/08 | 899 | 913 | 884 | 906 | 4,491,000 |
| 2009/12/07 | 903 | 913 | 894 | 902 | 4,398,000 |
| 2009/12/04 | 859 | 872 | 845 | 869 | 3,262,000 |
| 2009/12/03 | 815 | 853 | 814 | 843 | 4,137,500 |
| 2009/12/02 | 807 | 813 | 790 | 803 | 2,230,500 |
| 2009/12/01 | 776 | 811 | 758 | 807 | 4,163,500 |
| 2009/11/30 | 784 | 802 | 784 | 796 | 2,574,000 |
| 2009/11/27 | 793 | 798 | 767 | 773 | 2,493,500 |
| 2009/11/26 | 805 | 809 | 797 | 803 | 1,638,500 |
| 2009/11/25 | 819 | 826 | 810 | 815 | 2,148,000 |
| 2009/11/24 | 822 | 822 | 806 | 809 | 2,747,500 |
| 2009/11/20 | 817 | 821 | 803 | 821 | 2,265,000 |
| 2009/11/19 | 832 | 833 | 814 | 823 | 2,952,000 |
| 2009/11/18 | 836 | 847 | 810 | 824 | 5,511,000 |
| 2009/11/17 | 873 | 874 | 822 | 836 | 7,465,500 |
| 2009/11/16 | 883 | 894 | 871 | 883 | 2,092,000 |
| 2009/11/13 | 876 | 884 | 864 | 873 | 3,639,500 |
| 2009/11/12 | 896 | 901 | 878 | 885 | 2,437,000 |
| 2009/11/11 | 890 | 909 | 888 | 906 | 3,354,000 |
| 2009/11/10 | 898 | 924 | 893 | 902 | 4,964,000 |
| 2009/11/09 | 849 | 886 | 837 | 871 | 3,321,000 |
| 2009/11/06 | 870 | 873 | 855 | 858 | 2,634,000 |
| 2009/11/05 | 866 | 868 | 843 | 851 | 2,900,000 |
| 2009/11/04 | 832 | 847 | 827 | 845 | 1,545,000 |
| 2009/11/02 | 862 | 863 | 842 | 847 | 3,247,000 |
| 2009/10/30 | 859 | 897 | 859 | 874 | 3,524,000 |
| 2009/10/29 | 872 | 879 | 860 | 879 | 6,196,000 |
| 2009/10/28 | 905 | 913 | 884 | 892 | 3,851,000 |
| 2009/10/27 | 919 | 926 | 903 | 915 | 3,189,500 |
| 2009/10/26 | 920 | 932 | 917 | 929 | 6,710,500 |
| 2009/10/23 | 881 | 882 | 869 | 875 | 2,389,500 |
| 2009/10/22 | 875 | 880 | 854 | 874 | 3,952,500 |
| 2009/10/21 | 887 | 899 | 880 | 885 | 3,499,000 |
| 2009/10/20 | 901 | 907 | 895 | 903 | 2,565,500 |
| 2009/10/19 | 898 | 898 | 875 | 883 | 3,711,500 |
| 2009/10/16 | 902 | 909 | 893 | 900 | 2,760,500 |
| 2009/10/15 | 895 | 903 | 886 | 893 | 3,597,500 |
| 2009/10/14 | 895 | 896 | 874 | 885 | 3,296,000 |
| 2009/10/13 | 884 | 894 | 871 | 890 | 4,111,500 |
| 2009/10/09 | 852 | 900 | 849 | 885 | 8,034,500 |
| 2009/10/08 | 799 | 828 | 788 | 822 | 3,622,500 |
| 2009/10/07 | 797 | 807 | 793 | 794 | 3,145,000 |
| 2009/10/06 | 785 | 799 | 780 | 796 | 3,837,000 |
| 2009/10/05 | 796 | 800 | 775 | 784 | 3,081,500 |
| 2009/10/02 | 805 | 812 | 798 | 812 | 3,123,500 |
| 2009/10/01 | 844 | 844 | 822 | 840 | 2,105,000 |
| 2009/09/30 | 857 | 864 | 844 | 851 | 1,813,000 |
| 2009/09/29 | 852 | 865 | 840 | 852 | 3,604,500 |
| 2009/09/28 | 855 | 855 | 811 | 832 | 4,593,500 |
| 2009/09/25 | 867 | 873 | 862 | 873 | 2,586,000 |
| 2009/09/24 | 868 | 887 | 860 | 887 | 4,314,500 |
| 2009/09/18 | 871 | 871 | 846 | 850 | 4,084,000 |
| 2009/09/17 | 878 | 881 | 866 | 871 | 2,683,500 |
| 2009/09/16 | 852 | 869 | 848 | 862 | 3,400,000 |
| 2009/09/15 | 849 | 862 | 836 | 845 | 2,276,000 |
| 2009/09/14 | 860 | 861 | 838 | 849 | 2,555,000 |
| 2009/09/11 | 890 | 890 | 869 | 879 | 5,088,500 |
| 2009/09/10 | 895 | 900 | 875 | 885 | 3,490,000 |
| 2009/09/09 | 900 | 900 | 878 | 887 | 3,592,500 |
| 2009/09/08 | 887 | 901 | 880 | 899 | 3,456,000 |
| 2009/09/07 | 872 | 880 | 863 | 877 | 2,182,500 |
| 2009/09/04 | 867 | 875 | 858 | 860 | 3,254,500 |
| 2009/09/03 | 870 | 870 | 855 | 857 | 3,178,000 |
| 2009/09/02 | 865 | 873 | 855 | 871 | 3,613,000 |
| 2009/09/01 | 882 | 905 | 881 | 895 | 2,875,000 |
| 2009/08/31 | 898 | 906 | 875 | 880 | 4,419,000 |
| 2009/08/28 | 878 | 888 | 869 | 873 | 4,147,500 |
| 2009/08/27 | 895 | 895 | 867 | 877 | 3,691,000 |
| 2009/08/26 | 900 | 904 | 883 | 893 | 3,525,500 |
| 2009/08/25 | 908 | 913 | 896 | 898 | 3,736,000 |
| 2009/08/24 | 898 | 909 | 894 | 904 | 3,600,500 |
| 2009/08/21 | 892 | 898 | 881 | 894 | 7,546,000 |
| 2009/08/20 | 873 | 884 | 858 | 879 | 4,169,500 |
| 2009/08/19 | 863 | 879 | 860 | 872 | 6,974,000 |
| 2009/08/18 | 835 | 860 | 826 | 860 | 5,823,500 |
| 2009/08/17 | 842 | 844 | 817 | 825 | 6,755,000 |
| 2009/08/14 | 864 | 865 | 851 | 852 | 3,954,500 |
| 2009/08/13 | 866 | 875 | 860 | 864 | 5,504,500 |
| 2009/08/12 | 879 | 882 | 858 | 861 | 7,267,000 |
| 2009/08/11 | 903 | 909 | 891 | 899 | 5,746,500 |
| 2009/08/10 | 902 | 925 | 884 | 899 | 9,788,000 |
| 2009/08/07 | 901 | 901 | 891 | 891 | 9,437,500 |
| 2009/08/06 | 950 | 992 | 946 | 991 | 3,356,500 |
| 2009/08/05 | 978 | 988 | 953 | 957 | 2,970,500 |
| 2009/08/04 | 1,041 | 1,041 | 981 | 988 | 3,765,000 |
| 2009/08/03 | 1,055 | 1,056 | 1,005 | 1,022 | 2,929,500 |
| 2009/07/31 | 1,030 | 1,045 | 1,015 | 1,035 | 3,608,000 |
| 2009/07/30 | 978 | 1,010 | 965 | 1,006 | 3,325,000 |
| 2009/07/29 | 979 | 980 | 959 | 977 | 2,722,500 |
| 2009/07/28 | 980 | 987 | 965 | 983 | 3,221,500 |
| 2009/07/27 | 960 | 992 | 951 | 980 | 4,132,500 |
| 2009/07/24 | 931 | 937 | 917 | 933 | 2,842,500 |
| 2009/07/23 | 900 | 918 | 896 | 911 | 2,803,500 |
| 2009/07/22 | 916 | 916 | 892 | 902 | 3,494,000 |
| 2009/07/21 | 915 | 933 | 895 | 912 | 4,063,500 |
| 2009/07/17 | 937 | 937 | 893 | 905 | 2,832,500 |
| 2009/07/16 | 949 | 949 | 905 | 917 | 3,605,000 |
| 2009/07/15 | 930 | 932 | 898 | 909 | 2,596,000 |
| 2009/07/14 | 896 | 924 | 896 | 914 | 3,181,500 |
| 2009/07/13 | 900 | 901 | 861 | 870 | 2,937,000 |
| 2009/07/10 | 918 | 925 | 902 | 908 | 2,407,000 |
| 2009/07/09 | 912 | 934 | 906 | 920 | 2,461,000 |
| 2009/07/08 | 930 | 937 | 910 | 935 | 2,602,500 |
| 2009/07/07 | 987 | 998 | 939 | 961 | 2,582,500 |
| 2009/07/06 | 980 | 994 | 967 | 977 | 1,778,000 |
| 2009/07/03 | 954 | 986 | 954 | 981 | 2,224,000 |
| 2009/07/02 | 1,025 | 1,026 | 976 | 979 | 2,459,000 |
| 2009/07/01 | 988 | 1,031 | 988 | 1,006 | 2,608,000 |
| 2009/06/30 | 1,006 | 1,013 | 995 | 1,008 | 2,658,500 |
| 2009/06/29 | 992 | 1,014 | 981 | 986 | 3,618,500 |
| 2009/06/26 | 981 | 1,000 | 966 | 991 | 2,983,000 |
| 2009/06/25 | 941 | 984 | 935 | 971 | 3,129,000 |
| 2009/06/24 | 936 | 956 | 917 | 941 | 3,577,000 |
| 2009/06/23 | 902 | 912 | 888 | 911 | 3,895,500 |
| 2009/06/22 | 958 | 958 | 935 | 942 | 2,680,500 |
| 2009/06/19 | 948 | 958 | 928 | 948 | 3,777,500 |
| 2009/06/18 | 935 | 942 | 904 | 928 | 7,009,000 |
| 2009/06/17 | 969 | 986 | 962 | 985 | 3,435,000 |
| 2009/06/16 | 985 | 994 | 968 | 976 | 6,616,000 |
| 2009/06/15 | 1,109 | 1,109 | 1,033 | 1,045 | 3,176,000 |
| 2009/06/12 | 1,093 | 1,102 | 1,076 | 1,089 | 6,750,000 |
| 2009/06/11 | 1,086 | 1,121 | 1,084 | 1,113 | 1,839,500 |
| 2009/06/10 | 1,100 | 1,119 | 1,092 | 1,116 | 1,522,000 |
| 2009/06/09 | 1,105 | 1,120 | 1,087 | 1,092 | 2,317,000 |
| 2009/06/08 | 1,110 | 1,132 | 1,101 | 1,126 | 2,884,500 |
| 2009/06/05 | 1,075 | 1,100 | 1,061 | 1,077 | 3,664,000 |
| 2009/06/04 | 1,124 | 1,124 | 1,082 | 1,082 | 5,095,500 |
| 2009/06/03 | 1,095 | 1,141 | 1,090 | 1,130 | 5,314,000 |
| 2009/06/02 | 1,085 | 1,098 | 1,053 | 1,075 | 6,726,000 |
| 2009/06/01 | 1,091 | 1,091 | 1,056 | 1,088 | 6,819,000 |
| 2009/05/29 | 947 | 998 | 940 | 991 | 7,250,000 |
| 2009/05/28 | 905 | 936 | 905 | 927 | 2,455,500 |
| 2009/05/27 | 917 | 927 | 912 | 917 | 1,835,500 |
| 2009/05/26 | 928 | 928 | 890 | 897 | 2,384,500 |
| 2009/05/25 | 919 | 930 | 916 | 919 | 2,667,000 |
| 2009/05/22 | 891 | 911 | 878 | 903 | 2,642,000 |
| 2009/05/21 | 911 | 922 | 888 | 921 | 3,253,500 |
| 2009/05/20 | 904 | 918 | 888 | 911 | 3,031,500 |
| 2009/05/19 | 900 | 908 | 871 | 894 | 3,468,500 |
| 2009/05/18 | 885 | 885 | 857 | 871 | 3,413,000 |
| 2009/05/15 | 895 | 926 | 892 | 918 | 5,094,000 |
| 2009/05/14 | 889 | 895 | 851 | 855 | 3,786,500 |
| 2009/05/13 | 910 | 928 | 903 | 909 | 2,638,500 |
| 2009/05/12 | 902 | 921 | 900 | 909 | 2,873,500 |
| 2009/05/11 | 936 | 946 | 908 | 922 | 4,611,000 |
| 2009/05/08 | 898 | 917 | 883 | 906 | 7,329,000 |
| 2009/05/07 | 830 | 842 | 824 | 839 | 4,623,000 |
| 2009/05/01 | 810 | 814 | 785 | 810 | 2,304,000 |
| 2009/04/30 | 796 | 802 | 779 | 802 | 3,760,500 |
| 2009/04/28 | 763 | 802 | 759 | 765 | 5,107,000 |
| 2009/04/27 | 800 | 805 | 773 | 783 | 5,198,000 |
| 2009/04/24 | 812 | 849 | 798 | 835 | 5,998,000 |
| 2009/04/23 | 832 | 832 | 796 | 802 | 4,681,000 |
| 2009/04/22 | 834 | 837 | 806 | 812 | 3,389,000 |
| 2009/04/21 | 813 | 825 | 801 | 809 | 4,788,500 |
| 2009/04/20 | 817 | 841 | 803 | 833 | 5,076,500 |
| 2009/04/17 | 779 | 808 | 777 | 807 | 5,635,000 |
| 2009/04/16 | 752 | 783 | 745 | 755 | 4,950,500 |
| 2009/04/15 | 751 | 755 | 727 | 736 | 4,054,500 |
| 2009/04/14 | 795 | 801 | 761 | 766 | 5,131,500 |
| 2009/04/13 | 808 | 826 | 795 | 799 | 3,570,500 |
| 2009/04/10 | 813 | 815 | 788 | 800 | 4,532,000 |
| 2009/04/09 | 775 | 791 | 768 | 788 | 5,686,500 |
| 2009/04/08 | 773 | 789 | 752 | 760 | 5,386,500 |
| 2009/04/07 | 784 | 796 | 774 | 790 | 7,273,000 |
| 2009/04/06 | 853 | 860 | 800 | 804 | 7,196,000 |
| 2009/04/03 | 821 | 849 | 810 | 833 | 10,270,000 |
| 2009/04/02 | 791 | 797 | 772 | 791 | 14,136,500 |
| 2009/04/01 | 818 | 828 | 801 | 811 | 8,007,000 |
| 2009/03/31 | 855 | 877 | 832 | 838 | 5,958,500 |
| 2009/03/30 | 909 | 916 | 840 | 845 | 3,576,000 |
| 2009/03/27 | 920 | 944 | 909 | 918 | 3,023,000 |
| 2009/03/26 | 878 | 913 | 875 | 910 | 5,665,500 |
| 2009/03/25 | 898 | 911 | 865 | 878 | 5,654,500 |
| 2009/03/24 | 950 | 954 | 907 | 938 | 4,894,000 |
| 2009/03/23 | 856 | 926 | 846 | 924 | 5,772,000 |
| 2009/03/19 | 900 | 920 | 874 | 882 | 4,876,000 |
| 2009/03/18 | 950 | 956 | 906 | 912 | 6,356,000 |
| 2009/03/17 | 900 | 933 | 885 | 924 | 5,757,500 |
| 2009/03/16 | 865 | 893 | 861 | 890 | 4,308,000 |
| 2009/03/13 | 812 | 844 | 801 | 841 | 7,304,000 |
| 2009/03/12 | 793 | 801 | 784 | 789 | 4,247,000 |
| 2009/03/11 | 765 | 808 | 756 | 803 | 5,582,000 |
| 2009/03/10 | 733 | 749 | 721 | 735 | 3,482,000 |
| 2009/03/09 | 736 | 749 | 717 | 740 | 4,734,500 |
| 2009/03/06 | 763 | 763 | 724 | 730 | 5,608,500 |
| 2009/03/05 | 790 | 817 | 786 | 790 | 6,372,500 |
| 2009/03/04 | 721 | 770 | 716 | 765 | 3,368,000 |
| 2009/03/03 | 712 | 739 | 695 | 736 | 4,376,500 |
| 2009/03/02 | 731 | 756 | 726 | 736 | 3,292,000 |
| 2009/02/27 | 760 | 779 | 751 | 761 | 3,845,000 |
| 2009/02/26 | 800 | 815 | 765 | 771 | 4,471,000 |
| 2009/02/25 | 776 | 804 | 758 | 799 | 4,795,000 |
| 2009/02/24 | 743 | 756 | 720 | 755 | 4,834,500 |
| 2009/02/23 | 742 | 762 | 734 | 757 | 4,437,500 |
| 2009/02/20 | 785 | 794 | 758 | 767 | 4,346,500 |
| 2009/02/19 | 770 | 786 | 755 | 778 | 4,224,500 |
| 2009/02/18 | 741 | 771 | 734 | 770 | 4,545,000 |
| 2009/02/17 | 764 | 764 | 746 | 755 | 3,350,000 |
| 2009/02/16 | 767 | 787 | 755 | 780 | 4,317,500 |
| 2009/02/13 | 754 | 766 | 725 | 747 | 4,193,000 |
| 2009/02/12 | 733 | 763 | 721 | 734 | 5,232,500 |
| 2009/02/10 | 793 | 801 | 737 | 747 | 6,680,500 |
| 2009/02/09 | 814 | 863 | 792 | 792 | 8,127,500 |
| 2009/02/06 | 785 | 788 | 766 | 783 | 4,577,000 |
| 2009/02/05 | 740 | 782 | 735 | 745 | 5,288,500 |
| 2009/02/04 | 732 | 776 | 732 | 762 | 6,135,000 |
| 2009/02/03 | 702 | 783 | 699 | 727 | 6,884,000 |
| 2009/02/02 | 702 | 716 | 676 | 711 | 6,381,500 |
| 2009/01/30 | 700 | 732 | 685 | 712 | 11,144,500 |
| 2009/01/29 | 625 | 647 | 623 | 640 | 2,834,000 |
| 2009/01/28 | 603 | 627 | 588 | 615 | 2,918,000 |
| 2009/01/27 | 589 | 626 | 585 | 618 | 3,360,000 |
| 2009/01/26 | 583 | 583 | 562 | 569 | 3,125,500 |
| 2009/01/23 | 605 | 605 | 582 | 585 | 2,852,000 |
| 2009/01/22 | 636 | 637 | 592 | 616 | 4,298,500 |
| 2009/01/21 | 620 | 638 | 620 | 624 | 3,130,000 |
| 2009/01/20 | 637 | 652 | 626 | 650 | 4,177,000 |
| 2009/01/19 | 682 | 687 | 648 | 657 | 3,248,000 |
| 2009/01/16 | 658 | 683 | 658 | 678 | 4,606,500 |
| 2009/01/15 | 635 | 659 | 626 | 650 | 5,560,000 |
| 2009/01/14 | 656 | 691 | 641 | 685 | 3,082,500 |
| 2009/01/13 | 667 | 676 | 657 | 659 | 3,239,000 |
| 2009/01/09 | 754 | 760 | 711 | 723 | 2,940,000 |
| 2009/01/08 | 754 | 761 | 738 | 746 | 4,077,500 |
| 2009/01/07 | 747 | 802 | 747 | 794 | 4,832,000 |
| 2009/01/06 | 763 | 770 | 745 | 764 | 3,359,500 |
| 2009/01/05 | 732 | 765 | 727 | 743 | 2,531,500 |