日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 1,043 1,051 1,036 1,049 1,469,500
2013/12/27 1,039 1,040 1,019 1,034 1,611,500
2013/12/26 1,019 1,028 1,012 1,025 1,476,000
2013/12/25 1,000 1,015 1,000 1,015 1,108,000
2013/12/24 1,019 1,032 1,005 1,009 2,722,500
2013/12/20 998 1,016 995 1,007 2,417,000
2013/12/19 1,005 1,018 1,001 1,014 3,818,500
2013/12/18 970 991 965 990 2,514,000
2013/12/17 975 982 971 978 1,779,000
2013/12/16 975 979 958 964 2,099,000
2013/12/13 956 985 956 970 6,047,500
2013/12/12 965 974 951 958 7,152,500
2013/12/11 1,002 1,013 994 1,000 4,002,500
2013/12/10 1,030 1,042 1,023 1,032 2,658,500
2013/12/09 1,030 1,031 1,017 1,030 3,215,500
2013/12/06 977 1,009 976 1,007 2,537,000
2013/12/05 986 1,004 980 984 3,952,000
2013/12/04 996 1,015 984 1,009 4,691,000
2013/12/03 1,016 1,029 1,010 1,020 3,904,500
2013/12/02 1,033 1,042 1,015 1,022 2,590,500
2013/11/29 1,004 1,037 997 1,033 3,436,500
2013/11/28 1,000 1,022 1,000 1,020 3,743,000
2013/11/27 967 997 967 989 2,445,500
2013/11/26 984 990 966 982 3,025,000
2013/11/25 980 999 977 996 2,321,500
2013/11/22 976 982 962 965 2,561,000
2013/11/21 941 966 941 965 3,411,000
2013/11/20 963 970 944 956 4,783,000
2013/11/19 970 984 960 978 4,211,000
2013/11/18 955 963 947 955 3,087,500
2013/11/15 924 955 921 947 4,513,500
2013/11/14 889 928 887 912 4,877,000
2013/11/13 878 893 875 884 3,143,500
2013/11/12 851 886 850 886 4,014,000
2013/11/11 861 865 846 848 2,076,500
2013/11/08 851 859 845 852 3,298,000
2013/11/07 866 870 852 854 2,890,500
2013/11/06 835 869 834 862 2,281,000
2013/11/05 868 875 841 844 3,972,500
2013/11/01 827 877 827 859 7,553,500
2013/10/31 816 819 801 812 4,405,000
2013/10/30 844 847 828 831 2,611,500
2013/10/29 830 848 829 845 1,368,000
2013/10/28 840 844 834 843 1,476,500
2013/10/25 847 851 828 830 2,288,500
2013/10/24 873 873 843 853 2,544,000
2013/10/23 870 875 854 854 2,411,500
2013/10/22 860 870 856 868 1,092,000
2013/10/21 852 861 849 860 1,267,500
2013/10/18 850 851 838 850 1,931,000
2013/10/17 845 848 830 842 1,166,500
2013/10/16 840 842 827 830 1,069,000
2013/10/15 838 842 826 830 1,842,500
2013/10/11 843 852 832 835 3,231,500
2013/10/10 808 829 807 829 2,945,500
2013/10/09 787 808 782 807 1,664,500
2013/10/08 794 802 785 789 1,361,000
2013/10/07 797 805 788 792 2,255,000
2013/10/04 798 812 792 798 3,053,500
2013/10/03 803 815 793 809 2,582,000
2013/10/02 850 850 821 822 2,659,500
2013/10/01 834 850 833 845 2,445,500
2013/09/30 837 846 824 824 3,161,500
2013/09/27 870 872 843 850 3,145,000
2013/09/26 869 870 844 870 2,747,000
2013/09/25 863 867 856 858 3,040,500
2013/09/24 840 863 829 860 3,025,000
2013/09/20 861 877 860 875 2,932,500
2013/09/19 854 859 847 857 2,356,500
2013/09/18 844 854 838 843 2,058,500
2013/09/17 840 850 833 837 2,564,000
2013/09/13 837 837 813 826 6,109,500
2013/09/12 852 861 847 850 1,829,500
2013/09/11 860 863 851 855 1,996,500
2013/09/10 860 864 852 862 2,397,500
2013/09/09 850 854 834 852 2,927,500
2013/09/06 834 837 823 827 2,745,500
2013/09/05 835 839 822 824 2,122,500
2013/09/04 813 828 808 827 1,869,500
2013/09/03 816 828 815 828 2,083,000
2013/09/02 810 812 796 807 2,729,500
2013/08/30 818 820 805 809 2,870,500
2013/08/29 799 806 796 804 1,999,000
2013/08/28 789 804 787 800 3,799,000
2013/08/27 792 812 783 810 2,686,000
2013/08/26 821 823 788 796 4,426,000
2013/08/23 818 829 811 820 2,950,500
2013/08/22 796 804 785 799 2,513,000
2013/08/21 808 811 789 796 2,731,500
2013/08/20 815 821 803 807 2,281,500
2013/08/19 810 830 808 830 1,988,500
2013/08/16 817 831 816 824 1,872,500
2013/08/15 829 835 822 828 2,081,000
2013/08/14 832 833 812 829 2,680,000
2013/08/13 823 832 820 825 2,697,000
2013/08/12 800 809 790 803 3,904,000
2013/08/09 787 805 784 798 4,091,500
2013/08/08 794 795 771 776 3,923,000
2013/08/07 817 821 801 802 3,080,500
2013/08/06 832 845 823 845 2,230,000
2013/08/05 841 842 825 832 1,875,500
2013/08/02 820 843 816 840 3,608,500
2013/08/01 804 820 800 819 4,116,500
2013/07/31 818 839 801 803 10,555,000
2013/07/30 739 762 738 758 3,152,000
2013/07/29 767 768 739 747 2,982,000
2013/07/26 790 795 779 781 4,531,500
2013/07/25 782 795 781 789 2,739,000
2013/07/24 770 787 768 781 1,598,500
2013/07/23 767 773 761 771 2,090,500
2013/07/22 779 783 768 776 1,900,000
2013/07/19 790 790 762 768 2,949,500
2013/07/18 767 787 763 784 2,255,000
2013/07/17 754 760 747 757 2,859,500
2013/07/16 759 763 752 763 2,346,000
2013/07/12 767 767 750 756 4,201,500
2013/07/11 769 774 758 770 2,001,000
2013/07/10 781 792 772 778 2,601,500
2013/07/09 774 783 763 775 1,911,000
2013/07/08 784 790 770 771 1,877,500
2013/07/05 758 778 758 777 2,220,000
2013/07/04 759 764 743 745 2,310,500
2013/07/03 766 768 759 766 1,564,500
2013/07/02 762 765 746 756 2,719,500
2013/07/01 758 759 732 751 1,807,000
2013/06/28 748 762 746 749 3,115,500
2013/06/27 730 736 715 735 2,705,000
2013/06/26 729 742 722 726 3,044,500
2013/06/25 724 735 700 711 4,771,500
2013/06/24 739 747 729 733 2,175,500
2013/06/21 701 738 695 731 4,535,000
2013/06/20 718 729 712 716 2,421,500
2013/06/19 722 737 722 732 2,453,500
2013/06/18 710 719 704 713 2,237,000
2013/06/17 688 721 687 716 3,827,000
2013/06/14 695 704 681 684 6,058,000
2013/06/13 697 698 669 677 3,898,500
2013/06/12 695 720 688 713 2,867,000
2013/06/11 727 733 705 705 3,135,500
2013/06/10 724 729 708 717 2,870,500
2013/06/07 710 712 672 693 5,373,500
2013/06/06 716 748 714 714 6,419,500
2013/06/05 731 749 714 717 3,339,000
2013/06/04 725 748 722 743 4,776,500
2013/06/03 736 738 721 725 4,712,000
2013/05/31 760 760 735 738 4,315,000
2013/05/30 749 774 743 748 4,225,000
2013/05/29 820 820 780 781 4,484,000
2013/05/28 765 804 762 794 5,104,500
2013/05/27 780 782 761 764 3,632,500
2013/05/24 780 800 755 781 6,720,000
2013/05/23 823 843 764 765 8,703,500
2013/05/22 828 831 802 808 3,105,000
2013/05/21 795 815 781 800 3,508,000
2013/05/20 771 794 770 789 3,900,500
2013/05/17 760 764 748 764 2,929,500
2013/05/16 755 762 741 760 4,383,000
2013/05/15 761 766 745 751 4,317,500
2013/05/14 740 754 737 753 3,311,500
2013/05/13 765 767 731 735 5,947,500
2013/05/10 746 759 744 759 4,337,500
2013/05/09 755 760 730 731 2,912,000
2013/05/08 733 761 732 752 7,455,500
2013/05/07 706 728 705 725 7,234,500
2013/05/02 672 683 671 678 2,205,500
2013/05/01 688 691 675 677 3,182,500
2013/04/30 705 709 681 689 4,076,500
2013/04/26 714 719 704 711 3,886,500
2013/04/25 719 726 709 718 3,910,000
2013/04/24 710 719 709 719 3,735,000
2013/04/23 714 719 702 705 3,938,000
2013/04/22 727 729 712 716 2,556,500
2013/04/19 710 713 699 712 2,647,000
2013/04/18 717 718 701 704 3,689,000
2013/04/17 696 730 692 721 4,482,500
2013/04/16 687 697 686 686 4,748,000
2013/04/15 717 719 699 702 5,244,000
2013/04/12 727 735 717 725 4,494,500
2013/04/11 736 738 721 727 4,392,500
2013/04/10 700 722 699 721 8,114,000
2013/04/09 690 693 680 687 5,587,500
2013/04/08 680 684 672 678 5,256,000
2013/04/05 690 691 652 654 6,713,000
2013/04/04 647 669 639 669 8,233,500
2013/04/03 643 643 630 640 4,786,000
2013/04/02 662 667 632 636 9,195,500
2013/04/01 682 692 669 669 3,512,000
2013/03/29 693 697 684 688 3,376,000
2013/03/28 697 699 682 685 4,842,500
2013/03/27 709 711 692 693 6,474,000
2013/03/26 740 740 702 705 8,573,000
2013/03/25 777 778 745 750 5,679,500
2013/03/22 770 783 761 772 4,989,500
2013/03/21 763 784 760 782 4,270,000
2013/03/19 749 773 744 755 5,223,000
2013/03/18 729 742 725 736 3,507,000
2013/03/15 729 751 727 751 4,638,500
2013/03/14 740 741 719 725 2,853,500
2013/03/13 730 741 730 736 2,786,500
2013/03/12 758 764 740 740 3,521,000
2013/03/11 740 753 731 749 4,541,000
2013/03/08 723 740 722 733 8,963,000
2013/03/07 726 733 711 716 4,513,500
2013/03/06 710 716 708 713 2,880,000
2013/03/05 696 706 695 696 3,148,500
2013/03/04 704 707 692 694 2,162,500
2013/03/01 707 707 693 695 2,696,500
2013/02/28 695 709 695 708 4,621,500
2013/02/27 690 690 679 680 3,424,500
2013/02/26 691 700 685 689 4,813,000
2013/02/25 702 714 699 712 4,730,500
2013/02/22 683 689 673 684 4,518,000
2013/02/21 697 703 682 685 6,772,000
2013/02/20 695 715 695 701 9,413,000
2013/02/19 668 677 664 672 3,885,000
2013/02/18 673 674 661 669 4,124,500
2013/02/15 670 672 649 660 8,268,000
2013/02/14 690 692 678 679 7,806,500
2013/02/13 706 707 687 696 5,004,000
2013/02/12 724 733 718 720 4,896,500
2013/02/08 715 721 701 711 7,668,500
2013/02/07 748 748 715 726 6,661,500
2013/02/06 739 759 739 751 6,001,500
2013/02/05 730 735 720 722 4,926,500
2013/02/04 753 754 740 745 4,272,500
2013/02/01 740 749 731 743 6,092,000
2013/01/31 735 742 721 727 6,704,000
2013/01/30 732 743 725 740 6,699,000
2013/01/29 725 736 715 729 5,205,500
2013/01/28 721 737 720 735 7,198,500
2013/01/25 715 718 707 716 6,090,000
2013/01/24 676 698 674 690 5,837,000
2013/01/23 681 699 677 681 6,856,500
2013/01/22 674 693 672 690 7,934,500
2013/01/21 684 688 670 676 4,608,500
2013/01/18 680 692 676 685 6,672,500
2013/01/17 660 681 652 660 10,392,500
2013/01/16 664 671 648 650 6,996,000
2013/01/15 683 689 665 669 7,476,000
2013/01/11 643 670 643 665 9,324,000
2013/01/10 623 636 621 633 5,727,500
2013/01/09 625 630 619 621 9,541,500
2013/01/08 630 644 624 628 8,305,000
2013/01/07 639 639 623 626 5,608,000
2013/01/04 628 633 624 630 6,302,000

このページの先頭へ