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 |
---|---|---|---|---|---|
2012/12/28 | 620 | 626 | 615 | 616 | 4,041,500 |
2012/12/27 | 630 | 630 | 614 | 617 | 5,487,500 |
2012/12/26 | 631 | 634 | 624 | 626 | 3,890,000 |
2012/12/25 | 632 | 639 | 622 | 625 | 1,672,500 |
2012/12/21 | 643 | 644 | 613 | 622 | 4,973,000 |
2012/12/20 | 624 | 643 | 622 | 633 | 5,609,000 |
2012/12/19 | 630 | 636 | 623 | 632 | 5,259,000 |
2012/12/18 | 613 | 625 | 613 | 617 | 3,868,000 |
2012/12/17 | 634 | 634 | 619 | 622 | 5,157,000 |
2012/12/14 | 618 | 627 | 608 | 624 | 7,132,500 |
2012/12/13 | 620 | 636 | 618 | 626 | 5,508,000 |
2012/12/12 | 600 | 605 | 597 | 605 | 3,611,000 |
2012/12/11 | 588 | 593 | 586 | 591 | 2,313,500 |
2012/12/10 | 606 | 607 | 588 | 591 | 2,946,000 |
2012/12/07 | 597 | 599 | 592 | 596 | 2,720,500 |
2012/12/06 | 582 | 601 | 581 | 599 | 4,781,000 |
2012/12/05 | 568 | 584 | 567 | 579 | 3,970,500 |
2012/12/04 | 585 | 591 | 576 | 580 | 3,886,500 |
2012/12/03 | 595 | 595 | 583 | 585 | 3,591,500 |
2012/11/30 | 588 | 592 | 576 | 588 | 6,006,000 |
2012/11/29 | 572 | 580 | 569 | 578 | 3,673,000 |
2012/11/28 | 571 | 573 | 559 | 560 | 4,383,000 |
2012/11/27 | 588 | 595 | 578 | 581 | 5,152,500 |
2012/11/26 | 595 | 597 | 583 | 584 | 3,896,500 |
2012/11/22 | 570 | 579 | 566 | 578 | 4,000,500 |
2012/11/21 | 563 | 563 | 553 | 558 | 2,846,000 |
2012/11/20 | 562 | 564 | 549 | 553 | 3,987,000 |
2012/11/19 | 555 | 568 | 554 | 560 | 3,983,000 |
2012/11/16 | 550 | 554 | 528 | 545 | 6,283,000 |
2012/11/15 | 520 | 547 | 518 | 544 | 6,750,000 |
2012/11/14 | 516 | 518 | 509 | 512 | 2,945,500 |
2012/11/13 | 512 | 513 | 504 | 511 | 3,033,000 |
2012/11/12 | 516 | 521 | 509 | 510 | 3,638,500 |
2012/11/09 | 526 | 526 | 520 | 524 | 2,489,500 |
2012/11/08 | 535 | 540 | 528 | 530 | 5,162,500 |
2012/11/07 | 549 | 553 | 543 | 547 | 6,053,500 |
2012/11/06 | 528 | 541 | 528 | 539 | 3,778,000 |
2012/11/05 | 535 | 538 | 529 | 533 | 4,840,500 |
2012/11/02 | 546 | 547 | 533 | 540 | 6,059,500 |
2012/11/01 | 562 | 562 | 540 | 540 | 9,175,000 |
2012/10/31 | 542 | 543 | 528 | 530 | 5,637,000 |
2012/10/30 | 550 | 555 | 536 | 536 | 5,981,500 |
2012/10/29 | 560 | 567 | 553 | 556 | 3,756,500 |
2012/10/26 | 584 | 584 | 559 | 560 | 7,115,000 |
2012/10/25 | 574 | 585 | 572 | 583 | 4,010,000 |
2012/10/24 | 581 | 589 | 576 | 577 | 5,473,000 |
2012/10/23 | 604 | 605 | 584 | 591 | 3,126,500 |
2012/10/22 | 586 | 600 | 582 | 599 | 2,780,500 |
2012/10/19 | 593 | 599 | 584 | 596 | 3,246,500 |
2012/10/18 | 586 | 594 | 581 | 591 | 2,741,500 |
2012/10/17 | 575 | 582 | 570 | 576 | 3,021,000 |
2012/10/16 | 566 | 568 | 554 | 568 | 3,015,500 |
2012/10/15 | 556 | 561 | 548 | 557 | 3,369,500 |
2012/10/12 | 560 | 570 | 559 | 561 | 3,488,500 |
2012/10/11 | 546 | 555 | 544 | 550 | 2,903,000 |
2012/10/10 | 561 | 563 | 550 | 554 | 4,129,000 |
2012/10/09 | 580 | 588 | 569 | 570 | 4,086,000 |
2012/10/05 | 575 | 581 | 572 | 579 | 3,180,000 |
2012/10/04 | 590 | 590 | 568 | 574 | 7,308,500 |
2012/10/03 | 604 | 606 | 593 | 595 | 3,188,500 |
2012/10/02 | 601 | 607 | 599 | 604 | 3,076,500 |
2012/10/01 | 594 | 606 | 594 | 596 | 4,276,500 |
2012/09/28 | 622 | 627 | 598 | 600 | 6,439,000 |
2012/09/27 | 609 | 621 | 604 | 620 | 3,945,000 |
2012/09/26 | 621 | 623 | 608 | 611 | 2,990,500 |
2012/09/25 | 618 | 629 | 614 | 629 | 4,161,500 |
2012/09/24 | 625 | 631 | 616 | 628 | 3,843,500 |
2012/09/21 | 624 | 638 | 624 | 634 | 4,826,500 |
2012/09/20 | 633 | 633 | 613 | 619 | 4,358,000 |
2012/09/19 | 631 | 639 | 617 | 636 | 3,565,000 |
2012/09/18 | 617 | 629 | 614 | 619 | 4,230,500 |
2012/09/14 | 594 | 608 | 591 | 602 | 4,282,000 |
2012/09/13 | 586 | 592 | 580 | 585 | 2,224,500 |
2012/09/12 | 570 | 588 | 568 | 585 | 2,714,500 |
2012/09/11 | 576 | 579 | 565 | 569 | 2,769,000 |
2012/09/10 | 585 | 589 | 579 | 583 | 2,261,500 |
2012/09/07 | 585 | 593 | 581 | 588 | 2,903,500 |
2012/09/06 | 566 | 574 | 561 | 565 | 2,933,000 |
2012/09/05 | 583 | 585 | 564 | 567 | 2,607,000 |
2012/09/04 | 581 | 587 | 576 | 583 | 2,230,000 |
2012/09/03 | 577 | 590 | 568 | 578 | 2,993,000 |
2012/08/31 | 597 | 599 | 579 | 579 | 5,271,000 |
2012/08/30 | 613 | 618 | 603 | 609 | 2,129,500 |
2012/08/29 | 609 | 615 | 604 | 612 | 1,681,000 |
2012/08/28 | 618 | 620 | 601 | 603 | 2,923,000 |
2012/08/27 | 621 | 624 | 612 | 614 | 1,779,500 |
2012/08/24 | 610 | 616 | 604 | 614 | 3,187,000 |
2012/08/23 | 604 | 616 | 599 | 613 | 3,840,500 |
2012/08/22 | 605 | 610 | 598 | 603 | 2,356,000 |
2012/08/21 | 608 | 611 | 604 | 604 | 1,526,500 |
2012/08/20 | 611 | 612 | 601 | 607 | 1,728,000 |
2012/08/17 | 597 | 610 | 596 | 608 | 3,172,500 |
2012/08/16 | 574 | 594 | 573 | 592 | 2,231,500 |
2012/08/15 | 585 | 587 | 564 | 569 | 3,259,000 |
2012/08/14 | 584 | 587 | 578 | 582 | 1,953,500 |
2012/08/13 | 574 | 583 | 572 | 580 | 1,515,000 |
2012/08/10 | 579 | 588 | 574 | 578 | 3,023,000 |
2012/08/09 | 572 | 583 | 566 | 580 | 3,250,000 |
2012/08/08 | 576 | 589 | 569 | 570 | 4,208,000 |
2012/08/07 | 557 | 569 | 557 | 566 | 2,398,500 |
2012/08/06 | 563 | 568 | 553 | 557 | 3,176,500 |
2012/08/03 | 534 | 546 | 530 | 546 | 4,858,500 |
2012/08/02 | 560 | 569 | 558 | 564 | 3,807,000 |
2012/08/01 | 558 | 567 | 552 | 563 | 4,097,500 |
2012/07/31 | 546 | 565 | 538 | 558 | 5,562,500 |
2012/07/30 | 540 | 562 | 540 | 550 | 9,445,000 |
2012/07/27 | 520 | 529 | 516 | 520 | 4,656,000 |
2012/07/26 | 513 | 513 | 491 | 501 | 8,853,500 |
2012/07/25 | 524 | 524 | 504 | 511 | 6,697,000 |
2012/07/24 | 538 | 540 | 529 | 534 | 3,599,000 |
2012/07/23 | 557 | 560 | 525 | 538 | 9,935,000 |
2012/07/20 | 570 | 572 | 564 | 565 | 4,218,500 |
2012/07/19 | 566 | 577 | 566 | 572 | 4,462,500 |
2012/07/18 | 568 | 573 | 560 | 565 | 3,830,500 |
2012/07/17 | 581 | 581 | 565 | 567 | 3,653,000 |
2012/07/13 | 588 | 592 | 578 | 580 | 3,740,500 |
2012/07/12 | 601 | 602 | 585 | 586 | 3,127,000 |
2012/07/11 | 596 | 598 | 588 | 598 | 2,430,500 |
2012/07/10 | 610 | 611 | 599 | 601 | 2,528,500 |
2012/07/09 | 615 | 615 | 605 | 606 | 3,228,000 |
2012/07/06 | 625 | 627 | 615 | 625 | 4,543,000 |
2012/07/05 | 637 | 645 | 634 | 640 | 1,564,500 |
2012/07/04 | 637 | 644 | 633 | 641 | 2,094,000 |
2012/07/03 | 627 | 642 | 627 | 635 | 2,390,000 |
2012/07/02 | 637 | 640 | 627 | 628 | 2,980,000 |
2012/06/29 | 606 | 627 | 601 | 623 | 3,670,500 |
2012/06/28 | 611 | 612 | 601 | 608 | 2,327,000 |
2012/06/27 | 604 | 604 | 593 | 601 | 2,244,000 |
2012/06/26 | 607 | 611 | 596 | 603 | 3,734,000 |
2012/06/25 | 621 | 622 | 608 | 608 | 2,740,500 |
2012/06/22 | 619 | 622 | 614 | 617 | 3,942,000 |
2012/06/21 | 617 | 634 | 616 | 626 | 3,234,500 |
2012/06/20 | 616 | 618 | 608 | 614 | 2,611,000 |
2012/06/19 | 612 | 619 | 610 | 612 | 2,518,000 |
2012/06/18 | 615 | 625 | 612 | 617 | 3,569,000 |
2012/06/15 | 598 | 602 | 591 | 595 | 3,157,000 |
2012/06/14 | 588 | 599 | 585 | 594 | 2,873,500 |
2012/06/13 | 603 | 607 | 590 | 592 | 2,921,000 |
2012/06/12 | 582 | 594 | 577 | 589 | 2,582,500 |
2012/06/11 | 587 | 599 | 587 | 592 | 2,709,500 |
2012/06/08 | 591 | 592 | 569 | 573 | 5,551,000 |
2012/06/07 | 584 | 592 | 582 | 588 | 3,604,500 |
2012/06/06 | 559 | 577 | 555 | 574 | 4,158,500 |
2012/06/05 | 547 | 555 | 547 | 553 | 2,426,000 |
2012/06/04 | 535 | 546 | 535 | 542 | 4,283,500 |
2012/06/01 | 559 | 562 | 548 | 552 | 3,969,500 |
2012/05/31 | 553 | 563 | 546 | 562 | 5,056,000 |
2012/05/30 | 579 | 579 | 558 | 567 | 5,271,500 |
2012/05/29 | 578 | 582 | 569 | 582 | 3,581,000 |
2012/05/28 | 591 | 592 | 579 | 584 | 2,186,000 |
2012/05/25 | 582 | 589 | 575 | 583 | 3,612,000 |
2012/05/24 | 580 | 587 | 575 | 584 | 3,531,500 |
2012/05/23 | 604 | 605 | 584 | 588 | 4,885,000 |
2012/05/22 | 601 | 607 | 599 | 604 | 2,933,500 |
2012/05/21 | 600 | 602 | 590 | 594 | 2,111,500 |
2012/05/18 | 601 | 603 | 593 | 599 | 4,425,000 |
2012/05/17 | 600 | 616 | 596 | 614 | 3,845,500 |
2012/05/16 | 610 | 615 | 592 | 596 | 5,159,500 |
2012/05/15 | 631 | 633 | 609 | 620 | 4,200,500 |
2012/05/14 | 637 | 643 | 623 | 632 | 3,502,500 |
2012/05/11 | 632 | 662 | 631 | 634 | 9,588,000 |
2012/05/10 | 610 | 622 | 608 | 615 | 2,966,500 |
2012/05/09 | 619 | 621 | 608 | 612 | 2,656,500 |
2012/05/08 | 623 | 627 | 618 | 623 | 2,651,500 |
2012/05/07 | 624 | 632 | 616 | 619 | 2,947,000 |
2012/05/02 | 646 | 653 | 637 | 644 | 2,177,000 |
2012/05/01 | 649 | 649 | 638 | 642 | 3,596,000 |
2012/04/27 | 654 | 667 | 648 | 654 | 4,690,000 |
2012/04/26 | 657 | 662 | 652 | 654 | 2,003,000 |
2012/04/25 | 650 | 658 | 645 | 648 | 4,618,500 |
2012/04/24 | 643 | 646 | 635 | 640 | 5,710,500 |
2012/04/23 | 663 | 670 | 658 | 659 | 2,210,500 |
2012/04/20 | 653 | 661 | 652 | 660 | 2,522,500 |
2012/04/19 | 656 | 662 | 650 | 656 | 2,014,500 |
2012/04/18 | 644 | 661 | 644 | 656 | 3,546,000 |
2012/04/17 | 635 | 636 | 624 | 630 | 5,378,500 |
2012/04/16 | 655 | 658 | 637 | 639 | 3,407,500 |
2012/04/13 | 665 | 676 | 662 | 665 | 5,081,500 |
2012/04/12 | 648 | 657 | 643 | 655 | 2,741,000 |
2012/04/11 | 647 | 654 | 639 | 652 | 4,475,500 |
2012/04/10 | 662 | 673 | 651 | 657 | 3,657,500 |
2012/04/09 | 665 | 666 | 658 | 659 | 3,082,000 |
2012/04/06 | 677 | 683 | 671 | 674 | 3,177,500 |
2012/04/05 | 695 | 701 | 667 | 686 | 7,624,000 |
2012/04/04 | 718 | 721 | 701 | 704 | 3,559,000 |
2012/04/03 | 720 | 720 | 712 | 718 | 2,064,500 |
2012/04/02 | 732 | 734 | 723 | 725 | 2,635,000 |
2012/03/30 | 725 | 726 | 691 | 723 | 4,873,500 |
2012/03/29 | 721 | 724 | 717 | 724 | 2,983,500 |
2012/03/28 | 718 | 734 | 717 | 728 | 5,104,000 |
2012/03/27 | 720 | 724 | 710 | 715 | 3,169,000 |
2012/03/26 | 703 | 709 | 697 | 698 | 3,197,500 |
2012/03/23 | 691 | 707 | 690 | 704 | 3,529,500 |
2012/03/22 | 702 | 713 | 701 | 709 | 4,343,000 |
2012/03/21 | 730 | 730 | 714 | 717 | 2,847,000 |
2012/03/19 | 729 | 741 | 729 | 731 | 1,572,500 |
2012/03/16 | 722 | 730 | 721 | 726 | 2,819,500 |
2012/03/15 | 725 | 740 | 725 | 726 | 5,637,500 |
2012/03/14 | 710 | 719 | 709 | 713 | 3,279,000 |
2012/03/13 | 706 | 707 | 692 | 693 | 3,756,000 |
2012/03/12 | 714 | 716 | 701 | 705 | 3,331,000 |
2012/03/09 | 706 | 712 | 697 | 704 | 6,183,000 |
2012/03/08 | 697 | 701 | 690 | 697 | 3,291,000 |
2012/03/07 | 679 | 692 | 677 | 690 | 3,161,000 |
2012/03/06 | 697 | 702 | 682 | 686 | 3,782,500 |
2012/03/05 | 706 | 708 | 689 | 691 | 2,700,500 |
2012/03/02 | 705 | 710 | 700 | 707 | 4,385,500 |
2012/03/01 | 694 | 706 | 689 | 692 | 3,415,000 |
2012/02/29 | 700 | 705 | 683 | 686 | 4,184,000 |
2012/02/28 | 680 | 699 | 677 | 697 | 3,918,500 |
2012/02/27 | 699 | 706 | 692 | 692 | 5,213,000 |
2012/02/24 | 673 | 684 | 667 | 681 | 4,071,500 |
2012/02/23 | 666 | 674 | 662 | 672 | 3,542,500 |
2012/02/22 | 657 | 669 | 652 | 667 | 3,054,000 |
2012/02/21 | 651 | 664 | 650 | 656 | 2,978,500 |
2012/02/20 | 665 | 671 | 652 | 654 | 3,141,000 |
2012/02/17 | 651 | 663 | 647 | 649 | 4,242,000 |
2012/02/16 | 637 | 649 | 636 | 641 | 4,279,000 |
2012/02/15 | 620 | 641 | 619 | 638 | 5,023,500 |
2012/02/14 | 605 | 616 | 602 | 612 | 4,367,500 |
2012/02/13 | 609 | 619 | 606 | 608 | 2,931,000 |
2012/02/10 | 628 | 629 | 609 | 610 | 5,819,000 |
2012/02/09 | 624 | 634 | 613 | 625 | 6,279,500 |
2012/02/08 | 586 | 616 | 586 | 615 | 6,120,500 |
2012/02/07 | 581 | 585 | 576 | 581 | 3,681,500 |
2012/02/06 | 592 | 594 | 585 | 588 | 2,598,500 |
2012/02/03 | 577 | 590 | 576 | 584 | 4,068,500 |
2012/02/02 | 584 | 586 | 575 | 582 | 4,707,500 |
2012/02/01 | 574 | 593 | 563 | 583 | 11,065,000 |
2012/01/31 | 562 | 562 | 539 | 555 | 8,646,500 |
2012/01/30 | 576 | 584 | 569 | 569 | 3,493,000 |
2012/01/27 | 576 | 578 | 569 | 577 | 3,600,500 |
2012/01/26 | 588 | 588 | 571 | 574 | 6,717,500 |
2012/01/25 | 575 | 596 | 574 | 595 | 4,263,500 |
2012/01/24 | 568 | 581 | 568 | 577 | 4,202,000 |
2012/01/23 | 561 | 571 | 558 | 565 | 3,122,000 |
2012/01/20 | 556 | 567 | 553 | 564 | 4,139,500 |
2012/01/19 | 540 | 554 | 539 | 550 | 3,594,000 |
2012/01/18 | 539 | 547 | 534 | 542 | 5,245,000 |
2012/01/17 | 534 | 539 | 531 | 533 | 3,204,500 |
2012/01/16 | 542 | 542 | 532 | 533 | 3,738,000 |
2012/01/13 | 545 | 551 | 543 | 548 | 3,981,000 |
2012/01/12 | 544 | 546 | 537 | 539 | 3,592,500 |
2012/01/11 | 547 | 550 | 535 | 540 | 4,461,000 |
2012/01/10 | 562 | 562 | 542 | 543 | 7,465,000 |
2012/01/06 | 580 | 581 | 562 | 567 | 3,497,500 |
2012/01/05 | 593 | 593 | 576 | 581 | 2,578,500 |
2012/01/04 | 591 | 595 | 587 | 592 | 3,277,000 |