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 |
|---|---|---|---|---|---|
| 2010/12/30 | 860 | 863 | 842 | 844 | 2,164,500 |
| 2010/12/29 | 844 | 860 | 843 | 860 | 1,829,000 |
| 2010/12/28 | 850 | 853 | 847 | 849 | 1,277,500 |
| 2010/12/27 | 852 | 856 | 846 | 850 | 1,754,500 |
| 2010/12/24 | 845 | 849 | 835 | 848 | 2,740,000 |
| 2010/12/22 | 859 | 866 | 854 | 856 | 2,295,000 |
| 2010/12/21 | 836 | 862 | 835 | 860 | 2,789,000 |
| 2010/12/20 | 850 | 850 | 830 | 835 | 4,699,000 |
| 2010/12/17 | 872 | 873 | 852 | 853 | 3,638,500 |
| 2010/12/16 | 867 | 878 | 860 | 866 | 4,941,000 |
| 2010/12/15 | 881 | 885 | 868 | 872 | 2,524,000 |
| 2010/12/14 | 880 | 892 | 876 | 890 | 1,903,500 |
| 2010/12/13 | 874 | 887 | 864 | 886 | 2,776,500 |
| 2010/12/10 | 882 | 882 | 862 | 866 | 7,578,000 |
| 2010/12/09 | 899 | 904 | 875 | 881 | 4,907,000 |
| 2010/12/08 | 889 | 891 | 881 | 890 | 2,751,000 |
| 2010/12/07 | 880 | 883 | 877 | 880 | 1,878,000 |
| 2010/12/06 | 892 | 893 | 883 | 888 | 1,629,500 |
| 2010/12/03 | 885 | 892 | 876 | 882 | 2,788,000 |
| 2010/12/02 | 880 | 890 | 879 | 883 | 2,882,500 |
| 2010/12/01 | 864 | 866 | 858 | 865 | 2,966,000 |
| 2010/11/30 | 883 | 885 | 861 | 862 | 4,906,000 |
| 2010/11/29 | 897 | 903 | 887 | 894 | 1,733,000 |
| 2010/11/26 | 900 | 902 | 886 | 888 | 1,800,000 |
| 2010/11/25 | 898 | 901 | 886 | 892 | 3,094,000 |
| 2010/11/24 | 882 | 904 | 876 | 897 | 2,914,500 |
| 2010/11/22 | 916 | 921 | 906 | 911 | 2,340,000 |
| 2010/11/19 | 915 | 924 | 893 | 899 | 5,358,500 |
| 2010/11/18 | 875 | 899 | 868 | 899 | 5,256,000 |
| 2010/11/17 | 881 | 890 | 877 | 886 | 3,137,000 |
| 2010/11/16 | 900 | 903 | 891 | 896 | 5,281,000 |
| 2010/11/15 | 882 | 896 | 880 | 894 | 2,363,500 |
| 2010/11/12 | 886 | 899 | 879 | 880 | 3,066,000 |
| 2010/11/11 | 895 | 895 | 879 | 885 | 2,565,000 |
| 2010/11/10 | 852 | 878 | 851 | 878 | 3,763,500 |
| 2010/11/09 | 847 | 853 | 840 | 844 | 2,930,500 |
| 2010/11/08 | 860 | 865 | 852 | 857 | 2,146,500 |
| 2010/11/05 | 839 | 860 | 839 | 847 | 4,821,500 |
| 2010/11/04 | 803 | 819 | 803 | 816 | 4,054,000 |
| 2010/11/02 | 805 | 805 | 787 | 793 | 4,441,500 |
| 2010/11/01 | 791 | 810 | 788 | 807 | 5,115,000 |
| 2010/10/29 | 829 | 829 | 770 | 780 | 9,069,500 |
| 2010/10/28 | 823 | 841 | 818 | 833 | 6,583,500 |
| 2010/10/27 | 824 | 836 | 822 | 828 | 4,414,500 |
| 2010/10/26 | 833 | 845 | 820 | 833 | 4,131,500 |
| 2010/10/25 | 852 | 854 | 834 | 837 | 4,276,000 |
| 2010/10/22 | 853 | 859 | 843 | 856 | 3,452,500 |
| 2010/10/21 | 851 | 854 | 836 | 845 | 3,705,500 |
| 2010/10/20 | 867 | 867 | 846 | 856 | 3,993,000 |
| 2010/10/19 | 884 | 891 | 872 | 882 | 3,081,500 |
| 2010/10/18 | 866 | 886 | 864 | 872 | 2,937,000 |
| 2010/10/15 | 869 | 869 | 848 | 857 | 3,747,500 |
| 2010/10/14 | 863 | 876 | 859 | 868 | 3,543,000 |
| 2010/10/13 | 860 | 876 | 847 | 848 | 3,950,500 |
| 2010/10/12 | 880 | 883 | 839 | 844 | 3,883,500 |
| 2010/10/08 | 849 | 865 | 838 | 855 | 5,705,500 |
| 2010/10/07 | 857 | 867 | 854 | 859 | 3,062,500 |
| 2010/10/06 | 868 | 877 | 860 | 870 | 4,081,500 |
| 2010/10/05 | 830 | 865 | 828 | 861 | 6,154,000 |
| 2010/10/04 | 808 | 859 | 804 | 830 | 6,381,500 |
| 2010/10/01 | 815 | 823 | 806 | 816 | 3,389,000 |
| 2010/09/30 | 823 | 843 | 811 | 814 | 5,581,000 |
| 2010/09/29 | 819 | 825 | 809 | 816 | 4,262,500 |
| 2010/09/28 | 804 | 819 | 801 | 810 | 2,627,000 |
| 2010/09/27 | 808 | 818 | 808 | 815 | 3,872,500 |
| 2010/09/24 | 801 | 812 | 788 | 793 | 7,855,500 |
| 2010/09/22 | 843 | 853 | 831 | 831 | 4,542,000 |
| 2010/09/21 | 876 | 880 | 844 | 851 | 5,265,000 |
| 2010/09/17 | 878 | 883 | 868 | 872 | 2,139,500 |
| 2010/09/16 | 875 | 878 | 861 | 869 | 3,413,500 |
| 2010/09/15 | 813 | 862 | 802 | 856 | 4,718,000 |
| 2010/09/14 | 840 | 842 | 819 | 823 | 2,739,000 |
| 2010/09/13 | 837 | 840 | 825 | 836 | 2,640,500 |
| 2010/09/10 | 811 | 835 | 808 | 822 | 4,796,500 |
| 2010/09/09 | 809 | 811 | 798 | 806 | 2,276,500 |
| 2010/09/08 | 803 | 805 | 792 | 797 | 3,160,500 |
| 2010/09/07 | 819 | 840 | 813 | 818 | 4,730,000 |
| 2010/09/06 | 825 | 841 | 820 | 837 | 6,910,500 |
| 2010/09/03 | 786 | 804 | 785 | 797 | 6,327,500 |
| 2010/09/02 | 769 | 778 | 762 | 776 | 4,065,000 |
| 2010/09/01 | 735 | 743 | 729 | 743 | 3,365,000 |
| 2010/08/31 | 751 | 751 | 731 | 734 | 3,426,500 |
| 2010/08/30 | 768 | 783 | 763 | 767 | 2,866,500 |
| 2010/08/27 | 719 | 759 | 719 | 755 | 4,172,500 |
| 2010/08/26 | 728 | 737 | 724 | 734 | 3,625,000 |
| 2010/08/25 | 724 | 740 | 722 | 725 | 4,193,500 |
| 2010/08/24 | 746 | 747 | 733 | 735 | 3,056,000 |
| 2010/08/23 | 747 | 748 | 735 | 744 | 3,796,000 |
| 2010/08/20 | 771 | 773 | 749 | 750 | 5,839,000 |
| 2010/08/19 | 787 | 788 | 770 | 778 | 7,348,000 |
| 2010/08/18 | 792 | 808 | 791 | 796 | 2,937,000 |
| 2010/08/17 | 773 | 791 | 768 | 788 | 2,956,000 |
| 2010/08/16 | 775 | 784 | 763 | 781 | 3,037,000 |
| 2010/08/13 | 781 | 799 | 771 | 785 | 4,522,000 |
| 2010/08/12 | 778 | 792 | 777 | 792 | 3,229,500 |
| 2010/08/11 | 824 | 825 | 794 | 800 | 3,582,000 |
| 2010/08/10 | 840 | 847 | 827 | 831 | 2,060,500 |
| 2010/08/09 | 837 | 843 | 828 | 839 | 3,026,000 |
| 2010/08/06 | 833 | 855 | 826 | 847 | 2,610,000 |
| 2010/08/05 | 851 | 854 | 835 | 848 | 3,268,000 |
| 2010/08/04 | 845 | 848 | 824 | 826 | 4,693,500 |
| 2010/08/03 | 874 | 880 | 847 | 860 | 5,067,500 |
| 2010/08/02 | 859 | 861 | 832 | 859 | 9,361,500 |
| 2010/07/30 | 922 | 923 | 894 | 910 | 3,685,000 |
| 2010/07/29 | 930 | 938 | 927 | 932 | 1,829,500 |
| 2010/07/28 | 928 | 951 | 924 | 946 | 4,304,000 |
| 2010/07/27 | 916 | 916 | 900 | 901 | 1,640,000 |
| 2010/07/26 | 910 | 920 | 907 | 914 | 1,895,000 |
| 2010/07/23 | 902 | 904 | 890 | 895 | 2,307,000 |
| 2010/07/22 | 874 | 880 | 865 | 872 | 2,067,500 |
| 2010/07/21 | 897 | 899 | 876 | 884 | 2,080,000 |
| 2010/07/20 | 888 | 904 | 880 | 889 | 2,987,500 |
| 2010/07/16 | 923 | 925 | 885 | 893 | 4,344,500 |
| 2010/07/15 | 937 | 949 | 933 | 940 | 2,902,500 |
| 2010/07/14 | 951 | 957 | 947 | 951 | 2,509,000 |
| 2010/07/13 | 921 | 926 | 910 | 922 | 2,566,000 |
| 2010/07/12 | 901 | 924 | 895 | 911 | 3,024,500 |
| 2010/07/09 | 903 | 915 | 886 | 905 | 4,005,000 |
| 2010/07/08 | 895 | 898 | 883 | 893 | 2,667,500 |
| 2010/07/07 | 867 | 870 | 855 | 867 | 2,662,000 |
| 2010/07/06 | 841 | 865 | 827 | 865 | 2,222,500 |
| 2010/07/05 | 847 | 856 | 842 | 851 | 1,489,500 |
| 2010/07/02 | 850 | 861 | 842 | 847 | 2,411,000 |
| 2010/07/01 | 864 | 867 | 846 | 849 | 3,723,500 |
| 2010/06/30 | 874 | 874 | 852 | 863 | 3,965,000 |
| 2010/06/29 | 920 | 920 | 883 | 889 | 4,733,000 |
| 2010/06/28 | 946 | 948 | 923 | 926 | 3,903,500 |
| 2010/06/25 | 922 | 937 | 920 | 931 | 4,542,500 |
| 2010/06/24 | 923 | 952 | 920 | 937 | 4,320,500 |
| 2010/06/23 | 941 | 941 | 923 | 924 | 5,119,500 |
| 2010/06/22 | 925 | 943 | 925 | 933 | 5,828,000 |
| 2010/06/21 | 929 | 931 | 921 | 931 | 5,459,500 |
| 2010/06/18 | 932 | 934 | 911 | 914 | 4,382,500 |
| 2010/06/17 | 938 | 945 | 929 | 929 | 4,687,000 |
| 2010/06/16 | 974 | 976 | 949 | 956 | 5,100,000 |
| 2010/06/15 | 960 | 963 | 950 | 959 | 1,856,500 |
| 2010/06/14 | 964 | 978 | 958 | 967 | 2,969,500 |
| 2010/06/11 | 961 | 963 | 945 | 952 | 8,358,000 |
| 2010/06/10 | 958 | 960 | 936 | 947 | 2,636,500 |
| 2010/06/09 | 970 | 970 | 934 | 943 | 3,735,500 |
| 2010/06/08 | 973 | 998 | 969 | 985 | 3,257,000 |
| 2010/06/07 | 973 | 981 | 970 | 972 | 3,679,500 |
| 2010/06/04 | 1,017 | 1,028 | 1,009 | 1,015 | 2,794,000 |
| 2010/06/03 | 1,010 | 1,043 | 1,009 | 1,033 | 4,079,000 |
| 2010/06/02 | 993 | 1,017 | 984 | 995 | 3,860,500 |
| 2010/06/01 | 1,014 | 1,015 | 986 | 993 | 3,194,000 |
| 2010/05/31 | 1,018 | 1,032 | 1,007 | 1,023 | 3,257,500 |
| 2010/05/28 | 1,013 | 1,038 | 996 | 1,005 | 6,566,500 |
| 2010/05/27 | 975 | 1,000 | 961 | 998 | 4,494,000 |
| 2010/05/26 | 971 | 983 | 948 | 974 | 4,194,500 |
| 2010/05/25 | 987 | 988 | 960 | 965 | 3,356,000 |
| 2010/05/24 | 992 | 1,007 | 971 | 1,003 | 5,053,500 |
| 2010/05/21 | 988 | 1,029 | 975 | 1,018 | 7,157,500 |
| 2010/05/20 | 1,010 | 1,028 | 1,002 | 1,008 | 4,910,000 |
| 2010/05/19 | 992 | 1,008 | 980 | 1,005 | 3,774,000 |
| 2010/05/18 | 1,011 | 1,030 | 1,004 | 1,017 | 3,492,000 |
| 2010/05/17 | 1,034 | 1,046 | 999 | 1,017 | 5,741,500 |
| 2010/05/14 | 1,056 | 1,082 | 1,039 | 1,070 | 6,232,500 |
| 2010/05/13 | 1,121 | 1,125 | 1,099 | 1,113 | 3,559,000 |
| 2010/05/12 | 1,118 | 1,128 | 1,075 | 1,091 | 3,622,000 |
| 2010/05/11 | 1,130 | 1,143 | 1,097 | 1,104 | 3,618,000 |
| 2010/05/10 | 1,111 | 1,136 | 1,106 | 1,131 | 2,814,000 |
| 2010/05/07 | 1,144 | 1,150 | 1,112 | 1,123 | 4,953,000 |
| 2010/05/06 | 1,194 | 1,204 | 1,162 | 1,183 | 5,262,000 |
| 2010/04/30 | 1,231 | 1,231 | 1,184 | 1,189 | 4,965,000 |
| 2010/04/28 | 1,225 | 1,228 | 1,199 | 1,201 | 6,530,500 |
| 2010/04/27 | 1,228 | 1,267 | 1,213 | 1,255 | 8,557,000 |
| 2010/04/26 | 1,160 | 1,178 | 1,160 | 1,168 | 3,444,500 |
| 2010/04/23 | 1,126 | 1,139 | 1,112 | 1,117 | 3,912,000 |
| 2010/04/22 | 1,093 | 1,131 | 1,080 | 1,128 | 3,934,000 |
| 2010/04/21 | 1,108 | 1,118 | 1,099 | 1,113 | 2,421,500 |
| 2010/04/20 | 1,085 | 1,105 | 1,079 | 1,086 | 2,283,500 |
| 2010/04/19 | 1,101 | 1,101 | 1,080 | 1,085 | 2,744,000 |
| 2010/04/16 | 1,128 | 1,150 | 1,117 | 1,123 | 2,830,000 |
| 2010/04/15 | 1,159 | 1,160 | 1,124 | 1,127 | 3,781,500 |
| 2010/04/14 | 1,135 | 1,149 | 1,115 | 1,139 | 3,141,000 |
| 2010/04/13 | 1,106 | 1,107 | 1,089 | 1,107 | 2,169,500 |
| 2010/04/12 | 1,108 | 1,125 | 1,106 | 1,109 | 1,851,000 |
| 2010/04/09 | 1,100 | 1,112 | 1,091 | 1,106 | 4,224,000 |
| 2010/04/08 | 1,104 | 1,118 | 1,102 | 1,106 | 3,379,500 |
| 2010/04/07 | 1,140 | 1,140 | 1,122 | 1,134 | 2,360,000 |
| 2010/04/06 | 1,133 | 1,141 | 1,117 | 1,124 | 2,594,000 |
| 2010/04/05 | 1,110 | 1,142 | 1,108 | 1,138 | 2,327,500 |
| 2010/04/02 | 1,123 | 1,123 | 1,100 | 1,104 | 2,146,500 |
| 2010/04/01 | 1,120 | 1,125 | 1,071 | 1,107 | 4,180,000 |
| 2010/03/31 | 1,102 | 1,110 | 1,087 | 1,091 | 3,226,500 |
| 2010/03/30 | 1,119 | 1,122 | 1,086 | 1,096 | 5,861,000 |
| 2010/03/29 | 1,065 | 1,071 | 1,050 | 1,059 | 2,558,500 |
| 2010/03/26 | 1,049 | 1,059 | 1,039 | 1,055 | 2,477,500 |
| 2010/03/25 | 1,053 | 1,062 | 1,034 | 1,048 | 1,897,000 |
| 2010/03/24 | 1,038 | 1,051 | 1,033 | 1,049 | 3,107,500 |
| 2010/03/23 | 1,056 | 1,058 | 1,035 | 1,048 | 2,375,000 |
| 2010/03/19 | 1,061 | 1,071 | 1,046 | 1,056 | 3,290,000 |
| 2010/03/18 | 1,044 | 1,054 | 1,028 | 1,031 | 1,780,000 |
| 2010/03/17 | 1,040 | 1,048 | 1,034 | 1,043 | 3,100,500 |
| 2010/03/16 | 1,020 | 1,037 | 1,017 | 1,030 | 2,901,000 |
| 2010/03/15 | 1,029 | 1,029 | 1,006 | 1,017 | 3,266,000 |
| 2010/03/12 | 1,006 | 1,014 | 985 | 990 | 6,200,000 |
| 2010/03/11 | 989 | 993 | 972 | 991 | 2,339,000 |
| 2010/03/10 | 980 | 986 | 965 | 975 | 2,606,000 |
| 2010/03/09 | 969 | 988 | 965 | 985 | 1,758,000 |
| 2010/03/08 | 970 | 984 | 967 | 979 | 3,996,000 |
| 2010/03/05 | 927 | 957 | 924 | 955 | 3,083,500 |
| 2010/03/04 | 933 | 933 | 914 | 917 | 3,326,000 |
| 2010/03/03 | 942 | 948 | 926 | 932 | 3,394,000 |
| 2010/03/02 | 928 | 936 | 915 | 929 | 1,730,000 |
| 2010/03/01 | 934 | 940 | 918 | 927 | 1,862,500 |
| 2010/02/26 | 912 | 927 | 905 | 919 | 2,902,000 |
| 2010/02/25 | 920 | 934 | 905 | 912 | 2,348,000 |
| 2010/02/24 | 940 | 944 | 914 | 922 | 3,146,500 |
| 2010/02/23 | 950 | 956 | 937 | 943 | 1,855,000 |
| 2010/02/22 | 960 | 971 | 952 | 955 | 2,585,000 |
| 2010/02/19 | 954 | 960 | 927 | 930 | 1,536,500 |
| 2010/02/18 | 959 | 964 | 945 | 951 | 1,400,000 |
| 2010/02/17 | 937 | 951 | 936 | 948 | 1,376,500 |
| 2010/02/16 | 913 | 928 | 913 | 925 | 1,120,000 |
| 2010/02/15 | 933 | 939 | 914 | 915 | 1,507,500 |
| 2010/02/12 | 938 | 942 | 921 | 933 | 2,828,500 |
| 2010/02/10 | 931 | 937 | 922 | 922 | 1,678,000 |
| 2010/02/09 | 908 | 923 | 906 | 919 | 3,643,500 |
| 2010/02/08 | 940 | 940 | 922 | 927 | 2,897,500 |
| 2010/02/05 | 930 | 954 | 923 | 946 | 3,950,000 |
| 2010/02/04 | 973 | 977 | 946 | 961 | 4,360,500 |
| 2010/02/03 | 961 | 987 | 961 | 977 | 3,170,500 |
| 2010/02/02 | 975 | 979 | 964 | 971 | 3,794,500 |
| 2010/02/01 | 939 | 969 | 926 | 954 | 9,249,500 |
| 2010/01/29 | 906 | 933 | 893 | 924 | 4,352,000 |
| 2010/01/28 | 918 | 938 | 909 | 911 | 4,545,000 |
| 2010/01/27 | 933 | 937 | 902 | 905 | 4,842,000 |
| 2010/01/26 | 940 | 963 | 924 | 924 | 4,791,500 |
| 2010/01/25 | 944 | 962 | 940 | 955 | 2,444,000 |
| 2010/01/22 | 945 | 967 | 942 | 959 | 7,013,000 |
| 2010/01/21 | 946 | 975 | 924 | 972 | 4,315,000 |
| 2010/01/20 | 961 | 976 | 936 | 945 | 3,304,500 |
| 2010/01/19 | 975 | 986 | 964 | 970 | 1,781,500 |
| 2010/01/18 | 970 | 988 | 968 | 986 | 3,131,500 |
| 2010/01/15 | 995 | 1,017 | 995 | 1,000 | 3,444,500 |
| 2010/01/14 | 1,013 | 1,017 | 993 | 1,012 | 1,929,500 |
| 2010/01/13 | 1,015 | 1,032 | 997 | 1,001 | 3,229,500 |
| 2010/01/12 | 987 | 1,015 | 982 | 1,007 | 4,129,500 |
| 2010/01/08 | 961 | 979 | 954 | 972 | 4,070,500 |
| 2010/01/07 | 949 | 960 | 942 | 950 | 2,299,500 |
| 2010/01/06 | 963 | 968 | 937 | 944 | 3,698,000 |
| 2010/01/05 | 977 | 980 | 939 | 945 | 3,346,500 |
| 2010/01/04 | 965 | 976 | 952 | 959 | 1,214,500 |