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
2016/12/30 1,147 1,166 1,136 1,161 2,059,800
2016/12/29 1,173 1,174 1,153 1,157 1,996,500
2016/12/28 1,172 1,181 1,167 1,177 1,901,900
2016/12/27 1,159 1,173 1,157 1,165 1,723,700
2016/12/26 1,172 1,175 1,157 1,159 1,831,100
2016/12/22 1,171 1,172 1,156 1,164 2,135,100
2016/12/21 1,161 1,174 1,151 1,160 3,012,800
2016/12/20 1,154 1,159 1,140 1,152 2,647,100
2016/12/19 1,169 1,173 1,156 1,161 1,825,100
2016/12/16 1,161 1,179 1,160 1,168 3,317,900
2016/12/15 1,140 1,154 1,136 1,143 2,078,600
2016/12/14 1,126 1,141 1,122 1,138 2,338,000
2016/12/13 1,126 1,138 1,120 1,130 3,304,300
2016/12/12 1,153 1,154 1,120 1,136 3,490,400
2016/12/09 1,121 1,148 1,121 1,145 5,709,900
2016/12/08 1,130 1,144 1,121 1,131 4,043,300
2016/12/07 1,111 1,122 1,107 1,120 3,729,500
2016/12/06 1,104 1,113 1,098 1,112 2,995,700
2016/12/05 1,112 1,114 1,092 1,102 2,428,300
2016/12/02 1,110 1,127 1,100 1,115 3,253,500
2016/12/01 1,118 1,131 1,104 1,108 3,830,200
2016/11/30 1,080 1,098 1,077 1,092 5,541,400
2016/11/29 1,067 1,080 1,066 1,075 2,625,100
2016/11/28 1,083 1,083 1,068 1,077 3,038,300
2016/11/25 1,063 1,085 1,059 1,082 4,010,600
2016/11/24 1,059 1,072 1,053 1,058 4,091,300
2016/11/22 1,031 1,039 1,024 1,029 3,999,900
2016/11/21 998 1,014 998 1,001 2,942,600
2016/11/18 992 998 985 988 2,806,600
2016/11/17 971 979 960 979 2,207,800
2016/11/16 975 980 967 978 2,611,800
2016/11/15 964 973 958 970 2,393,900
2016/11/14 950 970 942 964 2,504,600
2016/11/11 945 953 935 939 3,949,900
2016/11/10 915 933 908 927 3,631,900
2016/11/09 941 945 852 860 5,597,800
2016/11/08 929 936 926 930 1,875,600
2016/11/07 926 931 919 923 2,680,900
2016/11/04 907 922 903 917 2,911,000
2016/11/02 917 927 911 917 2,693,000
2016/11/01 935 942 924 937 2,571,500
2016/10/31 933 948 930 941 2,653,900
2016/10/28 900 944 897 932 6,018,200
2016/10/27 935 935 908 920 3,679,600
2016/10/26 937 938 925 936 1,725,000
2016/10/25 936 946 935 941 1,837,400
2016/10/24 930 933 921 929 1,696,400
2016/10/21 933 939 925 927 2,128,000
2016/10/20 913 925 907 924 2,466,300
2016/10/19 910 923 906 913 3,328,300
2016/10/18 895 900 888 897 2,277,900
2016/10/17 887 908 887 895 2,259,800
2016/10/14 868 890 868 884 2,643,700
2016/10/13 886 893 871 880 2,095,300
2016/10/12 891 898 883 886 1,849,100
2016/10/11 895 910 887 899 2,094,600
2016/10/07 881 897 879 897 2,569,800
2016/10/06 880 889 876 877 2,185,000
2016/10/05 868 876 860 873 2,091,600
2016/10/04 857 869 857 863 1,832,300
2016/10/03 858 859 849 853 1,395,900
2016/09/30 851 853 840 850 2,342,900
2016/09/29 861 873 854 868 2,156,300
2016/09/28 852 854 841 849 2,589,700
2016/09/27 840 866 830 866 2,432,700
2016/09/26 870 870 853 856 2,772,100
2016/09/23 885 886 868 874 1,932,900
2016/09/21 870 885 855 882 2,844,700
2016/09/20 849 868 845 866 2,790,900
2016/09/16 856 866 854 858 2,338,500
2016/09/15 867 868 841 855 4,061,000
2016/09/14 875 885 871 875 2,438,900
2016/09/13 890 893 872 885 3,532,200
2016/09/12 915 916 893 901 1,739,300
2016/09/09 917 933 917 924 2,487,200
2016/09/08 915 928 911 920 2,610,000
2016/09/07 920 927 910 918 3,358,300
2016/09/06 948 956 944 946 2,249,500
2016/09/05 943 956 939 941 2,513,600
2016/09/02 926 932 916 926 1,623,600
2016/09/01 935 935 920 928 2,068,100
2016/08/31 919 934 911 932 2,816,000
2016/08/30 912 922 906 909 2,053,200
2016/08/29 897 919 892 913 2,678,200
2016/08/26 886 889 867 873 1,834,100
2016/08/25 888 897 884 888 2,705,700
2016/08/24 874 897 874 892 2,709,600
2016/08/23 892 899 870 874 2,776,300
2016/08/22 902 904 890 901 2,191,700
2016/08/19 886 912 884 907 2,911,100
2016/08/18 888 897 873 875 3,623,900
2016/08/17 883 914 879 911 3,176,900
2016/08/16 894 896 876 877 3,316,200
2016/08/15 896 899 889 895 1,741,300
2016/08/12 896 899 887 895 2,542,400
2016/08/10 895 895 876 886 3,120,600
2016/08/09 871 902 865 898 5,948,800
2016/08/08 832 862 825 861 4,288,900
2016/08/05 808 827 803 812 3,255,400
2016/08/04 770 804 768 802 3,318,700
2016/08/03 783 783 768 770 3,094,800
2016/08/02 818 826 795 797 2,866,600
2016/08/01 824 827 804 825 3,226,500
2016/07/29 810 866 810 836 6,328,900
2016/07/28 813 871 796 831 6,269,700
2016/07/27 822 836 812 823 2,767,400
2016/07/26 829 831 800 807 2,828,900
2016/07/25 817 847 813 837 3,819,400
2016/07/22 811 843 804 809 4,189,400
2016/07/21 804 820 802 817 3,487,600
2016/07/20 794 799 779 784 3,659,500
2016/07/19 810 815 791 796 4,128,500
2016/07/15 785 808 785 797 4,210,500
2016/07/14 796 805 784 800 3,076,000
2016/07/13 825 825 788 792 4,585,300
2016/07/12 770 793 769 786 3,382,600
2016/07/11 738 751 731 747 3,106,600
2016/07/08 723 734 714 715 2,523,000
2016/07/07 720 729 712 715 3,756,300
2016/07/06 712 729 704 727 5,986,300
2016/07/05 730 732 720 727 2,393,700
2016/07/04 717 735 713 732 4,605,100
2016/07/01 755 763 742 747 2,849,400
2016/06/30 757 760 740 740 3,515,900
2016/06/29 726 747 726 742 3,073,400
2016/06/28 714 733 698 725 4,678,300
2016/06/27 766 767 729 740 2,917,900
2016/06/24 847 852 750 752 4,775,200
2016/06/23 828 842 823 841 1,687,300
2016/06/22 837 839 827 832 2,255,400
2016/06/21 825 839 814 834 2,702,600
2016/06/20 821 832 811 822 2,480,200
2016/06/17 804 811 793 798 4,993,800
2016/06/16 813 815 785 791 3,975,300
2016/06/15 820 834 813 827 2,840,700
2016/06/14 826 836 818 820 3,251,300
2016/06/13 860 860 833 833 2,605,400
2016/06/10 870 874 857 873 4,485,200
2016/06/09 867 870 855 863 3,368,600
2016/06/08 893 893 867 871 3,255,400
2016/06/07 886 896 883 894 2,160,500
2016/06/06 868 882 863 882 2,123,500
2016/06/03 901 908 882 888 3,183,900
2016/06/02 931 931 906 909 2,931,700
2016/06/01 964 964 940 945 2,185,800
2016/05/31 939 959 934 956 2,477,300
2016/05/30 940 942 929 942 1,355,300
2016/05/27 925 928 920 925 1,415,700
2016/05/26 933 940 916 919 2,224,900
2016/05/25 919 924 913 920 2,039,600
2016/05/24 915 916 900 904 2,361,400
2016/05/23 915 919 900 919 1,910,800
2016/05/20 921 924 904 917 2,375,300
2016/05/19 942 949 916 922 2,360,400
2016/05/18 920 939 913 933 2,051,900
2016/05/17 925 929 915 925 2,120,400
2016/05/16 896 926 896 914 2,396,900
2016/05/13 965 970 894 902 5,182,200
2016/05/12 945 967 936 965 2,041,400
2016/05/11 969 980 956 960 2,145,000
2016/05/10 916 950 915 946 2,915,600
2016/05/09 933 948 929 938 2,047,700
2016/05/06 927 941 909 929 4,358,700
2016/05/02 914 923 896 912 3,462,100
2016/04/28 1,026 1,031 966 968 3,915,100
2016/04/27 1,031 1,032 997 1,003 2,825,800
2016/04/26 1,033 1,036 1,017 1,026 1,757,400
2016/04/25 1,026 1,044 1,022 1,033 2,173,100
2016/04/22 1,017 1,024 998 1,022 2,993,500
2016/04/21 1,000 1,006 986 1,003 2,535,400
2016/04/20 985 1,000 979 981 2,142,300
2016/04/19 963 977 961 973 2,452,200
2016/04/18 934 946 928 933 2,806,900
2016/04/15 966 976 963 968 2,269,700
2016/04/14 972 992 968 988 3,504,600
2016/04/13 940 955 934 953 1,865,900
2016/04/12 902 928 887 926 2,484,600
2016/04/11 897 915 878 911 2,979,400
2016/04/08 875 912 872 897 2,617,200
2016/04/07 882 900 876 883 1,989,500
2016/04/06 874 900 872 883 2,495,800
2016/04/05 899 908 874 876 2,193,300
2016/04/04 919 931 907 913 2,249,800
2016/04/01 948 952 900 905 3,985,500
2016/03/31 960 969 953 956 2,489,000
2016/03/30 996 999 950 951 3,214,600
2016/03/29 983 1,001 977 995 1,688,200
2016/03/28 1,004 1,012 978 990 2,110,700
2016/03/25 979 995 977 992 1,393,800
2016/03/24 1,008 1,009 974 975 2,689,300
2016/03/23 1,017 1,020 1,005 1,007 1,060,500
2016/03/22 1,021 1,036 1,002 1,017 1,756,100
2016/03/18 1,002 1,011 990 1,006 2,319,600
2016/03/17 1,029 1,046 1,002 1,017 2,448,200
2016/03/16 1,013 1,019 1,007 1,013 2,116,300
2016/03/15 1,037 1,042 1,025 1,030 2,384,300
2016/03/14 1,041 1,044 1,029 1,039 1,691,500
2016/03/11 991 1,031 988 1,030 4,658,400
2016/03/10 998 1,006 981 1,003 1,847,900
2016/03/09 997 1,002 972 985 2,487,600
2016/03/08 1,018 1,023 989 1,009 3,012,400
2016/03/07 1,017 1,024 1,009 1,011 1,623,200
2016/03/04 998 1,019 991 1,015 2,057,300
2016/03/03 971 996 966 994 2,189,600
2016/03/02 957 984 955 979 2,695,200
2016/03/01 938 940 907 927 2,790,800
2016/02/29 971 981 947 947 2,277,800
2016/02/26 955 967 950 956 2,015,200
2016/02/25 941 959 933 944 2,223,700
2016/02/24 925 935 914 928 1,918,900
2016/02/23 930 958 928 938 2,266,800
2016/02/22 903 927 899 922 1,911,500
2016/02/19 939 949 904 917 2,919,500
2016/02/18 942 959 933 943 3,456,900
2016/02/17 936 963 915 927 2,772,700
2016/02/16 917 951 915 937 2,947,700
2016/02/15 895 936 889 924 3,626,800
2016/02/12 862 875 849 852 5,889,000
2016/02/10 928 933 893 903 4,025,500
2016/02/09 950 951 922 928 3,318,400
2016/02/08 965 980 955 974 2,670,400
2016/02/05 964 986 963 977 2,987,200
2016/02/04 967 987 952 974 3,260,800
2016/02/03 989 990 957 962 3,772,600
2016/02/02 1,006 1,019 1,001 1,005 2,767,700
2016/02/01 1,031 1,032 1,001 1,009 5,026,700
2016/01/29 975 1,010 958 1,001 7,891,700
2016/01/28 1,084 1,086 1,048 1,050 3,613,400
2016/01/27 1,080 1,104 1,078 1,094 2,498,800
2016/01/26 1,073 1,087 1,059 1,064 2,104,900
2016/01/25 1,094 1,100 1,075 1,087 2,073,500
2016/01/22 1,042 1,081 1,039 1,076 3,514,200
2016/01/21 1,036 1,055 1,008 1,008 2,590,800
2016/01/20 1,065 1,076 1,027 1,031 2,206,900
2016/01/19 1,057 1,076 1,050 1,070 1,662,900
2016/01/18 1,040 1,063 1,035 1,058 1,612,200
2016/01/15 1,099 1,104 1,057 1,064 2,962,100
2016/01/14 1,074 1,090 1,061 1,080 2,383,700
2016/01/13 1,081 1,118 1,081 1,102 2,184,100
2016/01/12 1,082 1,089 1,060 1,071 3,173,400
2016/01/08 1,089 1,130 1,084 1,104 3,687,900
2016/01/07 1,125 1,133 1,102 1,104 3,523,500
2016/01/06 1,169 1,169 1,125 1,132 4,590,200
2016/01/05 1,187 1,197 1,177 1,183 2,525,100
2016/01/04 1,214 1,226 1,192 1,196 1,743,700

このページの先頭へ