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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,342 | 1,349 | 1,325 | 1,325 | 1,613,900 |
| 2014/12/29 | 1,374 | 1,375 | 1,333 | 1,352 | 2,143,200 |
| 2014/12/26 | 1,353 | 1,372 | 1,346 | 1,360 | 2,257,000 |
| 2014/12/25 | 1,350 | 1,368 | 1,328 | 1,350 | 3,410,700 |
| 2014/12/24 | 1,395 | 1,400 | 1,387 | 1,390 | 1,419,600 |
| 2014/12/22 | 1,379 | 1,384 | 1,361 | 1,373 | 1,374,500 |
| 2014/12/19 | 1,367 | 1,371 | 1,350 | 1,370 | 3,732,300 |
| 2014/12/18 | 1,349 | 1,363 | 1,332 | 1,336 | 2,394,900 |
| 2014/12/17 | 1,312 | 1,344 | 1,301 | 1,320 | 3,366,700 |
| 2014/12/16 | 1,321 | 1,340 | 1,307 | 1,308 | 3,029,100 |
| 2014/12/15 | 1,360 | 1,365 | 1,333 | 1,343 | 2,823,800 |
| 2014/12/12 | 1,358 | 1,405 | 1,357 | 1,388 | 4,193,300 |
| 2014/12/11 | 1,345 | 1,365 | 1,336 | 1,361 | 2,421,300 |
| 2014/12/10 | 1,389 | 1,404 | 1,367 | 1,380 | 2,667,800 |
| 2014/12/09 | 1,433 | 1,448 | 1,414 | 1,415 | 1,839,500 |
| 2014/12/08 | 1,473 | 1,477 | 1,451 | 1,457 | 1,717,100 |
| 2014/12/05 | 1,451 | 1,465 | 1,433 | 1,461 | 1,822,600 |
| 2014/12/04 | 1,450 | 1,459 | 1,435 | 1,441 | 1,731,500 |
| 2014/12/03 | 1,473 | 1,477 | 1,440 | 1,441 | 2,589,300 |
| 2014/12/02 | 1,420 | 1,455 | 1,408 | 1,449 | 2,359,300 |
| 2014/12/01 | 1,414 | 1,427 | 1,396 | 1,420 | 2,283,600 |
| 2014/11/28 | 1,330 | 1,392 | 1,325 | 1,384 | 4,248,700 |
| 2014/11/27 | 1,350 | 1,352 | 1,324 | 1,329 | 2,086,200 |
| 2014/11/26 | 1,345 | 1,365 | 1,344 | 1,359 | 2,103,400 |
| 2014/11/25 | 1,356 | 1,364 | 1,348 | 1,350 | 2,709,200 |
| 2014/11/21 | 1,333 | 1,345 | 1,318 | 1,342 | 2,946,400 |
| 2014/11/20 | 1,348 | 1,359 | 1,336 | 1,345 | 2,671,600 |
| 2014/11/19 | 1,325 | 1,342 | 1,324 | 1,330 | 2,426,400 |
| 2014/11/18 | 1,287 | 1,317 | 1,287 | 1,316 | 2,097,500 |
| 2014/11/17 | 1,319 | 1,320 | 1,270 | 1,275 | 2,519,100 |
| 2014/11/14 | 1,323 | 1,324 | 1,300 | 1,314 | 2,701,600 |
| 2014/11/13 | 1,287 | 1,301 | 1,274 | 1,300 | 1,706,700 |
| 2014/11/12 | 1,293 | 1,313 | 1,285 | 1,289 | 2,788,500 |
| 2014/11/11 | 1,273 | 1,289 | 1,266 | 1,280 | 2,185,700 |
| 2014/11/10 | 1,258 | 1,265 | 1,245 | 1,261 | 1,613,200 |
| 2014/11/07 | 1,280 | 1,284 | 1,261 | 1,264 | 2,232,500 |
| 2014/11/06 | 1,274 | 1,288 | 1,262 | 1,269 | 3,319,900 |
| 2014/11/05 | 1,265 | 1,277 | 1,235 | 1,266 | 4,015,100 |
| 2014/11/04 | 1,245 | 1,279 | 1,210 | 1,263 | 5,330,300 |
| 2014/10/31 | 1,172 | 1,224 | 1,172 | 1,214 | 3,973,100 |
| 2014/10/30 | 1,170 | 1,183 | 1,145 | 1,169 | 5,046,700 |
| 2014/10/29 | 1,152 | 1,165 | 1,152 | 1,162 | 2,534,900 |
| 2014/10/28 | 1,127 | 1,148 | 1,124 | 1,138 | 3,025,200 |
| 2014/10/27 | 1,124 | 1,127 | 1,114 | 1,124 | 2,021,700 |
| 2014/10/24 | 1,115 | 1,121 | 1,105 | 1,112 | 1,910,800 |
| 2014/10/23 | 1,095 | 1,106 | 1,087 | 1,099 | 1,474,800 |
| 2014/10/22 | 1,120 | 1,127 | 1,095 | 1,108 | 2,274,200 |
| 2014/10/21 | 1,094 | 1,100 | 1,072 | 1,075 | 2,304,800 |
| 2014/10/20 | 1,077 | 1,092 | 1,068 | 1,092 | 3,747,400 |
| 2014/10/17 | 1,076 | 1,077 | 1,046 | 1,050 | 4,156,900 |
| 2014/10/16 | 1,084 | 1,096 | 1,075 | 1,080 | 4,356,400 |
| 2014/10/15 | 1,103 | 1,125 | 1,094 | 1,123 | 2,815,400 |
| 2014/10/14 | 1,091 | 1,107 | 1,088 | 1,097 | 3,636,900 |
| 2014/10/10 | 1,129 | 1,142 | 1,110 | 1,128 | 3,463,000 |
| 2014/10/09 | 1,180 | 1,180 | 1,143 | 1,147 | 2,920,800 |
| 2014/10/08 | 1,165 | 1,190 | 1,163 | 1,175 | 4,013,900 |
| 2014/10/07 | 1,165 | 1,177 | 1,162 | 1,167 | 1,930,000 |
| 2014/10/06 | 1,173 | 1,179 | 1,161 | 1,170 | 2,181,200 |
| 2014/10/03 | 1,133 | 1,156 | 1,132 | 1,155 | 3,058,500 |
| 2014/10/02 | 1,164 | 1,172 | 1,134 | 1,138 | 3,481,700 |
| 2014/10/01 | 1,188 | 1,193 | 1,168 | 1,173 | 2,792,000 |
| 2014/09/30 | 1,205 | 1,205 | 1,174 | 1,184 | 4,843,300 |
| 2014/09/29 | 1,243 | 1,244 | 1,195 | 1,203 | 4,979,500 |
| 2014/09/26 | 1,230 | 1,239 | 1,220 | 1,223 | 2,898,800 |
| 2014/09/25 | 1,231 | 1,255 | 1,225 | 1,255 | 3,050,900 |
| 2014/09/24 | 1,245 | 1,245 | 1,202 | 1,209 | 4,664,100 |
| 2014/09/22 | 1,264 | 1,265 | 1,244 | 1,255 | 2,015,100 |
| 2014/09/19 | 1,245 | 1,280 | 1,239 | 1,270 | 2,901,100 |
| 2014/09/18 | 1,218 | 1,240 | 1,215 | 1,236 | 2,150,500 |
| 2014/09/17 | 1,221 | 1,228 | 1,212 | 1,212 | 1,800,200 |
| 2014/09/16 | 1,222 | 1,231 | 1,221 | 1,226 | 1,520,500 |
| 2014/09/12 | 1,220 | 1,234 | 1,216 | 1,231 | 4,253,600 |
| 2014/09/11 | 1,248 | 1,256 | 1,221 | 1,228 | 1,814,500 |
| 2014/09/10 | 1,209 | 1,237 | 1,207 | 1,237 | 2,705,000 |
| 2014/09/09 | 1,209 | 1,212 | 1,201 | 1,206 | 1,532,100 |
| 2014/09/08 | 1,204 | 1,204 | 1,182 | 1,190 | 1,962,200 |
| 2014/09/05 | 1,195 | 1,210 | 1,185 | 1,208 | 3,165,300 |
| 2014/09/04 | 1,186 | 1,195 | 1,178 | 1,186 | 1,910,900 |
| 2014/09/03 | 1,184 | 1,197 | 1,177 | 1,184 | 2,486,400 |
| 2014/09/02 | 1,166 | 1,181 | 1,156 | 1,178 | 2,183,100 |
| 2014/09/01 | 1,142 | 1,159 | 1,138 | 1,157 | 2,260,000 |
| 2014/08/29 | 1,155 | 1,157 | 1,136 | 1,143 | 4,398,300 |
| 2014/08/28 | 1,181 | 1,182 | 1,161 | 1,163 | 2,969,900 |
| 2014/08/27 | 1,194 | 1,205 | 1,182 | 1,189 | 2,136,200 |
| 2014/08/26 | 1,194 | 1,196 | 1,182 | 1,185 | 2,262,900 |
| 2014/08/25 | 1,185 | 1,196 | 1,178 | 1,194 | 1,974,500 |
| 2014/08/22 | 1,198 | 1,198 | 1,172 | 1,177 | 2,315,000 |
| 2014/08/21 | 1,172 | 1,198 | 1,169 | 1,184 | 4,763,800 |
| 2014/08/20 | 1,146 | 1,148 | 1,139 | 1,143 | 1,755,300 |
| 2014/08/19 | 1,148 | 1,158 | 1,141 | 1,145 | 2,051,700 |
| 2014/08/18 | 1,136 | 1,143 | 1,132 | 1,140 | 1,893,800 |
| 2014/08/15 | 1,149 | 1,152 | 1,128 | 1,140 | 2,801,000 |
| 2014/08/14 | 1,142 | 1,158 | 1,142 | 1,155 | 1,995,400 |
| 2014/08/13 | 1,132 | 1,143 | 1,127 | 1,140 | 2,580,300 |
| 2014/08/12 | 1,133 | 1,155 | 1,132 | 1,140 | 2,763,700 |
| 2014/08/11 | 1,095 | 1,127 | 1,095 | 1,124 | 3,180,000 |
| 2014/08/08 | 1,083 | 1,092 | 1,061 | 1,074 | 4,879,600 |
| 2014/08/07 | 1,110 | 1,117 | 1,088 | 1,113 | 4,097,800 |
| 2014/08/06 | 1,114 | 1,121 | 1,101 | 1,111 | 2,578,900 |
| 2014/08/05 | 1,118 | 1,133 | 1,114 | 1,116 | 3,862,700 |
| 2014/08/04 | 1,111 | 1,130 | 1,108 | 1,121 | 2,344,000 |
| 2014/08/01 | 1,104 | 1,123 | 1,099 | 1,112 | 3,837,600 |
| 2014/07/31 | 1,160 | 1,179 | 1,110 | 1,115 | 5,385,600 |
| 2014/07/30 | 1,059 | 1,113 | 1,059 | 1,108 | 3,668,400 |
| 2014/07/29 | 1,064 | 1,073 | 1,056 | 1,069 | 1,793,800 |
| 2014/07/28 | 1,055 | 1,064 | 1,052 | 1,063 | 1,933,100 |
| 2014/07/25 | 1,061 | 1,066 | 1,047 | 1,065 | 3,913,400 |
| 2014/07/24 | 1,060 | 1,073 | 1,053 | 1,059 | 2,603,600 |
| 2014/07/23 | 1,041 | 1,057 | 1,041 | 1,053 | 2,630,900 |
| 2014/07/22 | 1,003 | 1,033 | 1,003 | 1,029 | 2,456,800 |
| 2014/07/18 | 999 | 1,030 | 996 | 1,012 | 2,140,300 |
| 2014/07/17 | 1,016 | 1,028 | 1,009 | 1,015 | 2,424,800 |
| 2014/07/16 | 1,019 | 1,025 | 1,013 | 1,016 | 1,228,700 |
| 2014/07/15 | 1,021 | 1,032 | 1,020 | 1,025 | 1,436,900 |
| 2014/07/14 | 1,009 | 1,014 | 1,002 | 1,013 | 1,933,100 |
| 2014/07/11 | 1,000 | 1,016 | 1,000 | 1,004 | 1,989,500 |
| 2014/07/10 | 1,014 | 1,018 | 1,007 | 1,008 | 1,372,900 |
| 2014/07/09 | 1,005 | 1,015 | 1,001 | 1,008 | 2,423,600 |
| 2014/07/08 | 1,013 | 1,026 | 999 | 1,020 | 4,114,800 |
| 2014/07/07 | 1,037 | 1,041 | 1,023 | 1,029 | 1,373,500 |
| 2014/07/04 | 1,047 | 1,048 | 1,026 | 1,034 | 1,897,700 |
| 2014/07/03 | 1,015 | 1,039 | 1,015 | 1,033 | 2,887,200 |
| 2014/07/02 | 1,015 | 1,018 | 1,005 | 1,008 | 2,411,300 |
| 2014/07/01 | 1,009 | 1,014 | 1,001 | 1,013 | 2,368,100 |
| 2014/06/30 | 992 | 1,009 | 988 | 1,001 | 2,956,300 |
| 2014/06/27 | 1,010 | 1,015 | 988 | 998 | 4,211,500 |
| 2014/06/26 | 1,003 | 1,008 | 994 | 1,002 | 1,778,100 |
| 2014/06/25 | 994 | 1,003 | 990 | 994 | 2,188,100 |
| 2014/06/24 | 994 | 1,007 | 985 | 996 | 3,673,000 |
| 2014/06/23 | 998 | 1,019 | 996 | 1,000 | 4,675,000 |
| 2014/06/20 | 967 | 988 | 965 | 979 | 4,599,300 |
| 2014/06/19 | 935 | 965 | 924 | 958 | 3,703,100 |
| 2014/06/18 | 932 | 950 | 919 | 941 | 3,253,400 |
| 2014/06/17 | 913 | 960 | 913 | 930 | 8,641,700 |
| 2014/06/16 | 875 | 886 | 871 | 876 | 2,012,700 |
| 2014/06/13 | 868 | 885 | 853 | 884 | 5,450,600 |
| 2014/06/12 | 886 | 896 | 886 | 889 | 2,069,100 |
| 2014/06/11 | 894 | 907 | 893 | 901 | 1,714,800 |
| 2014/06/10 | 911 | 915 | 892 | 895 | 2,153,900 |
| 2014/06/09 | 906 | 908 | 896 | 899 | 1,230,600 |
| 2014/06/06 | 895 | 899 | 888 | 892 | 1,561,200 |
| 2014/06/05 | 897 | 897 | 887 | 892 | 2,234,700 |
| 2014/06/04 | 915 | 918 | 881 | 884 | 3,165,200 |
| 2014/06/03 | 900 | 908 | 897 | 900 | 2,839,600 |
| 2014/06/02 | 878 | 903 | 878 | 897 | 2,275,400 |
| 2014/05/30 | 884 | 889 | 875 | 876 | 1,785,600 |
| 2014/05/29 | 883 | 889 | 878 | 881 | 1,578,300 |
| 2014/05/28 | 876 | 886 | 873 | 877 | 2,214,600 |
| 2014/05/27 | 888 | 889 | 877 | 878 | 2,419,700 |
| 2014/05/26 | 899 | 899 | 879 | 883 | 1,656,400 |
| 2014/05/23 | 871 | 895 | 871 | 885 | 2,143,300 |
| 2014/05/22 | 860 | 880 | 855 | 873 | 2,025,700 |
| 2014/05/21 | 867 | 867 | 847 | 853 | 2,588,400 |
| 2014/05/20 | 848 | 852 | 837 | 845 | 2,518,400 |
| 2014/05/19 | 851 | 856 | 839 | 842 | 2,516,700 |
| 2014/05/16 | 845 | 856 | 839 | 846 | 2,001,200 |
| 2014/05/15 | 856 | 862 | 848 | 856 | 1,487,200 |
| 2014/05/14 | 842 | 870 | 841 | 869 | 3,919,100 |
| 2014/05/13 | 849 | 869 | 843 | 846 | 7,236,400 |
| 2014/05/12 | 841 | 857 | 830 | 842 | 8,406,700 |
| 2014/05/09 | 918 | 958 | 916 | 946 | 3,786,200 |
| 2014/05/08 | 922 | 949 | 921 | 931 | 2,175,900 |
| 2014/05/07 | 940 | 945 | 919 | 923 | 2,489,800 |
| 2014/05/02 | 956 | 961 | 948 | 953 | 1,790,000 |
| 2014/05/01 | 958 | 969 | 953 | 964 | 1,936,600 |
| 2014/04/30 | 951 | 959 | 942 | 949 | 2,422,800 |
| 2014/04/28 | 929 | 937 | 919 | 930 | 1,374,200 |
| 2014/04/25 | 933 | 952 | 927 | 939 | 2,108,700 |
| 2014/04/24 | 956 | 958 | 924 | 927 | 2,731,000 |
| 2014/04/23 | 947 | 959 | 932 | 940 | 3,141,400 |
| 2014/04/22 | 973 | 973 | 936 | 938 | 3,943,100 |
| 2014/04/21 | 961 | 983 | 958 | 978 | 3,503,100 |
| 2014/04/18 | 950 | 955 | 947 | 953 | 1,204,500 |
| 2014/04/17 | 945 | 957 | 938 | 942 | 2,262,600 |
| 2014/04/16 | 935 | 955 | 929 | 955 | 2,316,800 |
| 2014/04/15 | 923 | 932 | 917 | 920 | 1,787,400 |
| 2014/04/14 | 907 | 930 | 903 | 914 | 2,082,300 |
| 2014/04/11 | 902 | 924 | 902 | 913 | 3,342,300 |
| 2014/04/10 | 937 | 960 | 928 | 930 | 3,145,000 |
| 2014/04/09 | 933 | 944 | 921 | 930 | 2,983,200 |
| 2014/04/08 | 951 | 960 | 944 | 945 | 2,554,400 |
| 2014/04/07 | 960 | 969 | 950 | 955 | 2,427,100 |
| 2014/04/04 | 978 | 991 | 971 | 975 | 2,195,500 |
| 2014/04/03 | 981 | 1,000 | 980 | 985 | 3,032,400 |
| 2014/04/02 | 977 | 995 | 974 | 976 | 3,240,700 |
| 2014/04/01 | 968 | 981 | 961 | 970 | 3,190,700 |
| 2014/03/31 | 966 | 970 | 955 | 963 | 2,054,000 |
| 2014/03/28 | 952 | 961 | 943 | 953 | 2,831,000 |
| 2014/03/27 | 925 | 956 | 920 | 954 | 3,235,500 |
| 2014/03/26 | 936 | 947 | 925 | 942 | 4,539,500 |
| 2014/03/25 | 904 | 927 | 890 | 921 | 6,022,000 |
| 2014/03/24 | 951 | 955 | 909 | 911 | 6,492,500 |
| 2014/03/20 | 975 | 982 | 939 | 940 | 3,581,500 |
| 2014/03/19 | 983 | 994 | 969 | 974 | 2,303,000 |
| 2014/03/18 | 977 | 984 | 971 | 973 | 1,840,500 |
| 2014/03/17 | 954 | 973 | 951 | 962 | 2,806,500 |
| 2014/03/14 | 970 | 979 | 958 | 963 | 5,162,000 |
| 2014/03/13 | 990 | 1,011 | 990 | 1,001 | 2,691,000 |
| 2014/03/12 | 1,002 | 1,008 | 996 | 1,004 | 3,698,500 |
| 2014/03/11 | 1,011 | 1,023 | 1,008 | 1,015 | 2,759,000 |
| 2014/03/10 | 1,048 | 1,049 | 1,016 | 1,022 | 3,372,500 |
| 2014/03/07 | 1,062 | 1,080 | 1,046 | 1,049 | 4,122,000 |
| 2014/03/06 | 1,036 | 1,055 | 1,033 | 1,051 | 2,327,000 |
| 2014/03/05 | 1,029 | 1,043 | 1,028 | 1,036 | 2,833,000 |
| 2014/03/04 | 1,000 | 1,018 | 992 | 1,017 | 2,194,500 |
| 2014/03/03 | 1,009 | 1,011 | 989 | 1,007 | 3,070,000 |
| 2014/02/28 | 1,028 | 1,037 | 1,023 | 1,033 | 3,059,500 |
| 2014/02/27 | 1,038 | 1,040 | 1,014 | 1,029 | 4,772,500 |
| 2014/02/26 | 1,053 | 1,133 | 1,043 | 1,047 | 13,237,500 |
| 2014/02/25 | 1,074 | 1,085 | 1,071 | 1,075 | 2,181,500 |
| 2014/02/24 | 1,062 | 1,076 | 1,052 | 1,065 | 3,303,000 |
| 2014/02/21 | 1,053 | 1,081 | 1,053 | 1,078 | 2,723,500 |
| 2014/02/20 | 1,065 | 1,065 | 1,042 | 1,045 | 2,853,000 |
| 2014/02/19 | 1,059 | 1,077 | 1,050 | 1,076 | 4,014,500 |
| 2014/02/18 | 1,033 | 1,065 | 1,031 | 1,061 | 3,285,500 |
| 2014/02/17 | 1,021 | 1,040 | 1,014 | 1,030 | 1,984,000 |
| 2014/02/14 | 1,024 | 1,043 | 1,013 | 1,022 | 4,028,500 |
| 2014/02/13 | 1,044 | 1,047 | 1,025 | 1,029 | 2,669,500 |
| 2014/02/12 | 1,049 | 1,053 | 1,035 | 1,039 | 3,711,500 |
| 2014/02/10 | 1,017 | 1,050 | 1,017 | 1,047 | 4,840,500 |
| 2014/02/07 | 996 | 1,010 | 996 | 1,002 | 3,736,500 |
| 2014/02/06 | 987 | 1,000 | 981 | 981 | 3,779,500 |
| 2014/02/05 | 1,022 | 1,027 | 979 | 989 | 6,912,000 |
| 2014/02/04 | 1,035 | 1,050 | 998 | 1,000 | 6,603,000 |
| 2014/02/03 | 1,084 | 1,099 | 1,078 | 1,086 | 4,429,000 |
| 2014/01/31 | 1,111 | 1,128 | 1,091 | 1,092 | 6,797,500 |
| 2014/01/30 | 1,030 | 1,030 | 1,001 | 1,021 | 2,757,000 |
| 2014/01/29 | 1,047 | 1,052 | 1,028 | 1,052 | 2,678,000 |
| 2014/01/28 | 1,020 | 1,042 | 1,011 | 1,021 | 4,996,500 |
| 2014/01/27 | 1,021 | 1,046 | 1,018 | 1,021 | 6,092,000 |
| 2014/01/24 | 1,070 | 1,092 | 1,062 | 1,079 | 3,145,500 |
| 2014/01/23 | 1,119 | 1,130 | 1,107 | 1,111 | 2,749,500 |
| 2014/01/22 | 1,110 | 1,124 | 1,095 | 1,106 | 3,658,000 |
| 2014/01/21 | 1,117 | 1,129 | 1,114 | 1,121 | 2,935,000 |
| 2014/01/20 | 1,132 | 1,134 | 1,120 | 1,122 | 3,076,500 |
| 2014/01/17 | 1,126 | 1,139 | 1,116 | 1,130 | 3,682,000 |
| 2014/01/16 | 1,115 | 1,140 | 1,114 | 1,123 | 2,916,000 |
| 2014/01/15 | 1,098 | 1,102 | 1,084 | 1,097 | 2,944,500 |
| 2014/01/14 | 1,061 | 1,098 | 1,058 | 1,086 | 4,060,500 |
| 2014/01/10 | 1,082 | 1,093 | 1,075 | 1,087 | 3,115,500 |
| 2014/01/09 | 1,104 | 1,105 | 1,082 | 1,100 | 3,379,000 |
| 2014/01/08 | 1,055 | 1,101 | 1,051 | 1,099 | 3,436,500 |
| 2014/01/07 | 1,054 | 1,056 | 1,027 | 1,040 | 2,274,500 |
| 2014/01/06 | 1,038 | 1,044 | 1,021 | 1,035 | 2,478,000 |