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 |
|---|---|---|---|---|---|
| 2018/12/28 | 986 | 1,001 | 985 | 993 | 1,865,200 |
| 2018/12/27 | 986 | 1,002 | 983 | 991 | 2,520,700 |
| 2018/12/26 | 958 | 973 | 945 | 960 | 2,290,300 |
| 2018/12/25 | 958 | 960 | 938 | 952 | 2,021,100 |
| 2018/12/21 | 985 | 1,001 | 981 | 988 | 3,172,500 |
| 2018/12/20 | 1,017 | 1,026 | 992 | 999 | 2,529,700 |
| 2018/12/19 | 1,032 | 1,043 | 1,026 | 1,030 | 2,516,100 |
| 2018/12/18 | 1,016 | 1,037 | 1,015 | 1,029 | 2,703,600 |
| 2018/12/17 | 1,031 | 1,048 | 1,028 | 1,028 | 2,258,300 |
| 2018/12/14 | 1,027 | 1,040 | 1,017 | 1,026 | 3,276,100 |
| 2018/12/13 | 1,043 | 1,047 | 1,029 | 1,036 | 2,443,500 |
| 2018/12/12 | 1,013 | 1,034 | 1,007 | 1,025 | 2,750,300 |
| 2018/12/11 | 1,041 | 1,045 | 1,001 | 1,004 | 3,156,300 |
| 2018/12/10 | 1,019 | 1,038 | 1,011 | 1,036 | 2,597,600 |
| 2018/12/07 | 1,025 | 1,041 | 1,016 | 1,036 | 3,616,500 |
| 2018/12/06 | 1,041 | 1,043 | 1,003 | 1,016 | 3,506,200 |
| 2018/12/05 | 1,041 | 1,058 | 1,037 | 1,050 | 3,987,800 |
| 2018/12/04 | 1,047 | 1,072 | 1,045 | 1,049 | 3,945,800 |
| 2018/12/03 | 1,035 | 1,046 | 1,028 | 1,041 | 2,355,000 |
| 2018/11/30 | 1,052 | 1,062 | 1,019 | 1,022 | 3,858,800 |
| 2018/11/29 | 1,049 | 1,057 | 1,036 | 1,038 | 3,034,200 |
| 2018/11/28 | 1,021 | 1,039 | 1,016 | 1,034 | 4,525,800 |
| 2018/11/27 | 1,003 | 1,010 | 991 | 1,000 | 2,772,300 |
| 2018/11/26 | 1,001 | 1,006 | 984 | 992 | 3,014,100 |
| 2018/11/22 | 1,007 | 1,012 | 999 | 1,004 | 2,488,600 |
| 2018/11/21 | 1,016 | 1,020 | 998 | 1,003 | 4,533,200 |
| 2018/11/20 | 1,058 | 1,065 | 1,032 | 1,038 | 4,325,100 |
| 2018/11/19 | 1,067 | 1,085 | 1,058 | 1,076 | 3,940,100 |
| 2018/11/16 | 1,048 | 1,064 | 1,044 | 1,064 | 4,917,900 |
| 2018/11/15 | 1,028 | 1,044 | 1,023 | 1,044 | 2,697,200 |
| 2018/11/14 | 1,032 | 1,040 | 1,012 | 1,039 | 3,602,500 |
| 2018/11/13 | 1,019 | 1,021 | 1,000 | 1,018 | 3,393,400 |
| 2018/11/12 | 1,051 | 1,057 | 1,043 | 1,048 | 1,448,600 |
| 2018/11/09 | 1,074 | 1,082 | 1,059 | 1,063 | 1,759,900 |
| 2018/11/08 | 1,092 | 1,094 | 1,072 | 1,075 | 2,018,700 |
| 2018/11/07 | 1,076 | 1,094 | 1,068 | 1,074 | 2,430,900 |
| 2018/11/06 | 1,062 | 1,080 | 1,057 | 1,076 | 2,430,100 |
| 2018/11/05 | 1,069 | 1,081 | 1,060 | 1,069 | 2,508,700 |
| 2018/11/02 | 1,085 | 1,092 | 1,068 | 1,079 | 3,792,200 |
| 2018/11/01 | 1,110 | 1,116 | 1,082 | 1,085 | 4,148,300 |
| 2018/10/31 | 1,125 | 1,135 | 1,101 | 1,121 | 4,605,800 |
| 2018/10/30 | 1,095 | 1,111 | 1,069 | 1,104 | 6,836,200 |
| 2018/10/29 | 1,140 | 1,145 | 1,098 | 1,101 | 4,096,000 |
| 2018/10/26 | 1,145 | 1,153 | 1,118 | 1,131 | 3,406,000 |
| 2018/10/25 | 1,140 | 1,144 | 1,123 | 1,129 | 3,458,800 |
| 2018/10/24 | 1,170 | 1,185 | 1,161 | 1,173 | 3,378,200 |
| 2018/10/23 | 1,171 | 1,175 | 1,145 | 1,149 | 2,803,500 |
| 2018/10/22 | 1,166 | 1,183 | 1,150 | 1,178 | 1,752,500 |
| 2018/10/19 | 1,152 | 1,165 | 1,141 | 1,162 | 2,115,500 |
| 2018/10/18 | 1,195 | 1,195 | 1,159 | 1,169 | 2,830,800 |
| 2018/10/17 | 1,198 | 1,202 | 1,183 | 1,191 | 3,275,800 |
| 2018/10/16 | 1,146 | 1,175 | 1,144 | 1,175 | 2,934,400 |
| 2018/10/15 | 1,154 | 1,165 | 1,143 | 1,156 | 2,364,000 |
| 2018/10/12 | 1,145 | 1,159 | 1,135 | 1,158 | 3,174,200 |
| 2018/10/11 | 1,138 | 1,155 | 1,137 | 1,152 | 3,934,400 |
| 2018/10/10 | 1,204 | 1,211 | 1,178 | 1,188 | 3,763,500 |
| 2018/10/09 | 1,186 | 1,212 | 1,174 | 1,203 | 4,000,400 |
| 2018/10/05 | 1,227 | 1,231 | 1,214 | 1,222 | 2,842,900 |
| 2018/10/04 | 1,230 | 1,239 | 1,227 | 1,229 | 3,704,500 |
| 2018/10/03 | 1,220 | 1,228 | 1,212 | 1,222 | 2,450,500 |
| 2018/10/02 | 1,229 | 1,244 | 1,221 | 1,226 | 3,531,000 |
| 2018/10/01 | 1,228 | 1,254 | 1,219 | 1,234 | 3,788,000 |
| 2018/09/28 | 1,200 | 1,214 | 1,192 | 1,208 | 4,258,800 |
| 2018/09/27 | 1,178 | 1,187 | 1,173 | 1,175 | 2,273,400 |
| 2018/09/26 | 1,167 | 1,189 | 1,167 | 1,185 | 3,208,300 |
| 2018/09/25 | 1,181 | 1,187 | 1,168 | 1,176 | 3,324,200 |
| 2018/09/21 | 1,165 | 1,183 | 1,160 | 1,168 | 4,332,900 |
| 2018/09/20 | 1,177 | 1,179 | 1,158 | 1,162 | 2,862,200 |
| 2018/09/19 | 1,185 | 1,197 | 1,180 | 1,184 | 3,866,800 |
| 2018/09/18 | 1,120 | 1,172 | 1,119 | 1,168 | 4,623,500 |
| 2018/09/14 | 1,105 | 1,122 | 1,095 | 1,121 | 3,647,900 |
| 2018/09/13 | 1,087 | 1,096 | 1,083 | 1,093 | 2,304,300 |
| 2018/09/12 | 1,077 | 1,092 | 1,066 | 1,082 | 3,749,600 |
| 2018/09/11 | 1,052 | 1,074 | 1,049 | 1,073 | 2,574,300 |
| 2018/09/10 | 1,045 | 1,058 | 1,044 | 1,050 | 2,008,500 |
| 2018/09/07 | 1,050 | 1,053 | 1,038 | 1,043 | 3,374,400 |
| 2018/09/06 | 1,095 | 1,096 | 1,059 | 1,061 | 3,131,800 |
| 2018/09/05 | 1,100 | 1,100 | 1,086 | 1,087 | 2,516,400 |
| 2018/09/04 | 1,115 | 1,116 | 1,096 | 1,103 | 1,787,500 |
| 2018/09/03 | 1,133 | 1,135 | 1,102 | 1,111 | 2,223,800 |
| 2018/08/31 | 1,116 | 1,135 | 1,111 | 1,131 | 2,494,900 |
| 2018/08/30 | 1,147 | 1,148 | 1,129 | 1,136 | 2,404,800 |
| 2018/08/29 | 1,115 | 1,148 | 1,113 | 1,132 | 3,650,700 |
| 2018/08/28 | 1,113 | 1,116 | 1,105 | 1,109 | 2,007,000 |
| 2018/08/27 | 1,100 | 1,110 | 1,092 | 1,104 | 1,737,000 |
| 2018/08/24 | 1,110 | 1,120 | 1,100 | 1,107 | 5,003,000 |
| 2018/08/23 | 1,105 | 1,109 | 1,090 | 1,094 | 2,267,000 |
| 2018/08/22 | 1,091 | 1,098 | 1,083 | 1,097 | 3,376,000 |
| 2018/08/21 | 1,064 | 1,085 | 1,058 | 1,084 | 3,155,200 |
| 2018/08/20 | 1,068 | 1,068 | 1,052 | 1,061 | 2,318,200 |
| 2018/08/17 | 1,069 | 1,077 | 1,065 | 1,068 | 1,443,700 |
| 2018/08/16 | 1,059 | 1,071 | 1,048 | 1,069 | 2,652,200 |
| 2018/08/15 | 1,076 | 1,078 | 1,047 | 1,067 | 2,842,400 |
| 2018/08/14 | 1,069 | 1,082 | 1,060 | 1,081 | 2,744,400 |
| 2018/08/13 | 1,070 | 1,071 | 1,041 | 1,054 | 3,169,500 |
| 2018/08/10 | 1,111 | 1,111 | 1,082 | 1,085 | 3,096,300 |
| 2018/08/09 | 1,105 | 1,115 | 1,098 | 1,113 | 2,387,500 |
| 2018/08/08 | 1,105 | 1,109 | 1,092 | 1,102 | 3,005,400 |
| 2018/08/07 | 1,099 | 1,103 | 1,086 | 1,100 | 2,134,000 |
| 2018/08/06 | 1,101 | 1,115 | 1,092 | 1,102 | 4,539,900 |
| 2018/08/03 | 1,081 | 1,102 | 1,073 | 1,098 | 4,460,900 |
| 2018/08/02 | 1,097 | 1,118 | 1,072 | 1,075 | 6,911,600 |
| 2018/08/01 | 1,030 | 1,042 | 1,025 | 1,037 | 4,295,800 |
| 2018/07/31 | 1,010 | 1,012 | 989 | 1,001 | 2,975,200 |
| 2018/07/30 | 1,029 | 1,038 | 1,007 | 1,015 | 1,862,500 |
| 2018/07/27 | 1,022 | 1,027 | 1,018 | 1,026 | 1,285,500 |
| 2018/07/26 | 1,025 | 1,030 | 1,017 | 1,021 | 2,309,100 |
| 2018/07/25 | 1,023 | 1,034 | 1,021 | 1,024 | 1,530,400 |
| 2018/07/24 | 1,018 | 1,025 | 1,009 | 1,020 | 1,401,400 |
| 2018/07/23 | 1,004 | 1,014 | 998 | 1,007 | 1,772,600 |
| 2018/07/20 | 1,014 | 1,019 | 1,001 | 1,010 | 2,102,100 |
| 2018/07/19 | 997 | 1,020 | 996 | 1,014 | 3,426,400 |
| 2018/07/18 | 988 | 994 | 978 | 985 | 2,233,600 |
| 2018/07/17 | 984 | 984 | 964 | 974 | 3,529,500 |
| 2018/07/13 | 982 | 992 | 974 | 980 | 2,980,100 |
| 2018/07/12 | 978 | 985 | 971 | 979 | 3,174,400 |
| 2018/07/11 | 983 | 983 | 965 | 969 | 2,574,700 |
| 2018/07/10 | 1,005 | 1,015 | 997 | 997 | 1,934,900 |
| 2018/07/09 | 986 | 998 | 980 | 995 | 1,785,900 |
| 2018/07/06 | 972 | 984 | 968 | 981 | 2,509,900 |
| 2018/07/05 | 979 | 981 | 968 | 971 | 3,547,400 |
| 2018/07/04 | 1,004 | 1,009 | 988 | 988 | 2,293,900 |
| 2018/07/03 | 1,017 | 1,019 | 999 | 1,008 | 2,365,400 |
| 2018/07/02 | 1,015 | 1,032 | 1,004 | 1,006 | 2,799,200 |
| 2018/06/29 | 1,019 | 1,034 | 1,012 | 1,029 | 2,652,100 |
| 2018/06/28 | 1,028 | 1,040 | 1,025 | 1,037 | 1,655,100 |
| 2018/06/27 | 1,038 | 1,041 | 1,028 | 1,038 | 1,758,200 |
| 2018/06/26 | 1,026 | 1,050 | 1,019 | 1,049 | 2,294,200 |
| 2018/06/25 | 1,036 | 1,041 | 1,030 | 1,037 | 2,163,500 |
| 2018/06/22 | 1,039 | 1,043 | 1,030 | 1,039 | 2,285,200 |
| 2018/06/21 | 1,041 | 1,057 | 1,032 | 1,052 | 1,651,100 |
| 2018/06/20 | 1,041 | 1,049 | 1,022 | 1,048 | 2,101,700 |
| 2018/06/19 | 1,045 | 1,057 | 1,035 | 1,041 | 2,416,300 |
| 2018/06/18 | 1,061 | 1,063 | 1,036 | 1,046 | 1,530,700 |
| 2018/06/15 | 1,072 | 1,073 | 1,053 | 1,062 | 2,257,100 |
| 2018/06/14 | 1,060 | 1,071 | 1,053 | 1,066 | 2,219,000 |
| 2018/06/13 | 1,053 | 1,068 | 1,044 | 1,065 | 2,452,200 |
| 2018/06/12 | 1,055 | 1,055 | 1,035 | 1,051 | 2,274,000 |
| 2018/06/11 | 1,037 | 1,042 | 1,024 | 1,036 | 1,345,300 |
| 2018/06/08 | 1,050 | 1,055 | 1,037 | 1,038 | 3,560,900 |
| 2018/06/07 | 1,046 | 1,050 | 1,042 | 1,049 | 2,147,000 |
| 2018/06/06 | 1,023 | 1,038 | 1,023 | 1,036 | 2,803,600 |
| 2018/06/05 | 1,022 | 1,028 | 1,011 | 1,018 | 1,956,000 |
| 2018/06/04 | 999 | 1,014 | 992 | 1,011 | 1,955,700 |
| 2018/06/01 | 986 | 996 | 982 | 986 | 2,346,500 |
| 2018/05/31 | 987 | 1,002 | 982 | 994 | 4,438,500 |
| 2018/05/30 | 987 | 994 | 972 | 978 | 3,736,600 |
| 2018/05/29 | 1,005 | 1,016 | 1,001 | 1,010 | 2,328,100 |
| 2018/05/28 | 1,021 | 1,029 | 1,016 | 1,029 | 1,488,500 |
| 2018/05/25 | 1,023 | 1,030 | 1,016 | 1,024 | 2,179,100 |
| 2018/05/24 | 1,030 | 1,030 | 1,015 | 1,020 | 2,588,300 |
| 2018/05/23 | 1,040 | 1,055 | 1,033 | 1,040 | 2,958,800 |
| 2018/05/22 | 1,058 | 1,063 | 1,035 | 1,039 | 2,125,400 |
| 2018/05/21 | 1,050 | 1,056 | 1,037 | 1,047 | 2,198,700 |
| 2018/05/18 | 1,040 | 1,044 | 1,027 | 1,044 | 2,402,500 |
| 2018/05/17 | 1,020 | 1,043 | 1,013 | 1,037 | 3,181,400 |
| 2018/05/16 | 1,002 | 1,028 | 998 | 1,017 | 3,552,800 |
| 2018/05/15 | 1,049 | 1,054 | 991 | 1,007 | 7,777,400 |
| 2018/05/14 | 969 | 978 | 965 | 972 | 2,476,500 |
| 2018/05/11 | 958 | 964 | 953 | 964 | 1,726,200 |
| 2018/05/10 | 955 | 960 | 948 | 956 | 2,060,000 |
| 2018/05/09 | 950 | 956 | 944 | 948 | 1,756,400 |
| 2018/05/08 | 943 | 954 | 942 | 947 | 1,706,600 |
| 2018/05/07 | 943 | 943 | 926 | 936 | 1,664,100 |
| 2018/05/02 | 952 | 956 | 940 | 943 | 1,922,500 |
| 2018/05/01 | 936 | 949 | 932 | 943 | 2,108,700 |
| 2018/04/27 | 937 | 943 | 929 | 940 | 3,533,000 |
| 2018/04/26 | 946 | 946 | 930 | 931 | 3,837,100 |
| 2018/04/25 | 968 | 968 | 947 | 949 | 2,547,800 |
| 2018/04/24 | 962 | 970 | 953 | 968 | 2,394,800 |
| 2018/04/23 | 974 | 983 | 955 | 957 | 4,857,500 |
| 2018/04/20 | 954 | 955 | 942 | 948 | 2,371,600 |
| 2018/04/19 | 929 | 949 | 922 | 944 | 2,886,900 |
| 2018/04/18 | 923 | 926 | 914 | 922 | 2,930,600 |
| 2018/04/17 | 923 | 927 | 920 | 923 | 1,559,200 |
| 2018/04/16 | 920 | 927 | 912 | 925 | 2,199,600 |
| 2018/04/13 | 907 | 926 | 905 | 922 | 2,308,600 |
| 2018/04/12 | 920 | 920 | 902 | 908 | 2,321,800 |
| 2018/04/11 | 924 | 931 | 921 | 925 | 2,039,700 |
| 2018/04/10 | 900 | 927 | 895 | 921 | 2,594,900 |
| 2018/04/09 | 895 | 908 | 892 | 903 | 2,314,100 |
| 2018/04/06 | 903 | 911 | 897 | 898 | 2,539,600 |
| 2018/04/05 | 905 | 913 | 897 | 905 | 2,257,200 |
| 2018/04/04 | 908 | 915 | 899 | 900 | 2,491,900 |
| 2018/04/03 | 896 | 908 | 891 | 906 | 2,396,700 |
| 2018/04/02 | 905 | 915 | 905 | 907 | 1,931,300 |
| 2018/03/30 | 902 | 917 | 900 | 912 | 2,942,500 |
| 2018/03/29 | 904 | 905 | 886 | 893 | 3,123,800 |
| 2018/03/28 | 891 | 899 | 885 | 899 | 3,435,800 |
| 2018/03/27 | 922 | 935 | 919 | 928 | 3,607,200 |
| 2018/03/26 | 898 | 907 | 886 | 907 | 3,231,200 |
| 2018/03/23 | 909 | 915 | 899 | 904 | 4,035,300 |
| 2018/03/22 | 929 | 944 | 928 | 938 | 2,986,300 |
| 2018/03/20 | 910 | 925 | 910 | 923 | 3,394,600 |
| 2018/03/19 | 930 | 930 | 908 | 910 | 3,882,200 |
| 2018/03/16 | 951 | 951 | 935 | 936 | 2,332,100 |
| 2018/03/15 | 944 | 949 | 931 | 945 | 2,324,100 |
| 2018/03/14 | 944 | 949 | 937 | 943 | 2,806,700 |
| 2018/03/13 | 953 | 957 | 949 | 953 | 2,746,300 |
| 2018/03/12 | 959 | 964 | 954 | 958 | 2,906,300 |
| 2018/03/09 | 942 | 959 | 938 | 945 | 3,262,600 |
| 2018/03/08 | 935 | 945 | 934 | 936 | 2,644,000 |
| 2018/03/07 | 926 | 934 | 921 | 925 | 2,642,500 |
| 2018/03/06 | 939 | 952 | 933 | 935 | 2,167,700 |
| 2018/03/05 | 928 | 930 | 918 | 927 | 2,104,400 |
| 2018/03/02 | 948 | 952 | 933 | 940 | 3,407,700 |
| 2018/03/01 | 987 | 987 | 964 | 973 | 3,043,000 |
| 2018/02/28 | 1,003 | 1,010 | 991 | 991 | 2,853,000 |
| 2018/02/27 | 1,001 | 1,017 | 996 | 1,002 | 2,141,000 |
| 2018/02/26 | 995 | 1,000 | 987 | 987 | 2,041,900 |
| 2018/02/23 | 978 | 991 | 973 | 984 | 2,368,700 |
| 2018/02/22 | 971 | 976 | 962 | 968 | 2,842,500 |
| 2018/02/21 | 976 | 988 | 974 | 977 | 2,445,600 |
| 2018/02/20 | 973 | 983 | 967 | 973 | 1,808,300 |
| 2018/02/19 | 963 | 976 | 959 | 974 | 2,148,900 |
| 2018/02/16 | 935 | 961 | 931 | 957 | 4,092,600 |
| 2018/02/15 | 939 | 944 | 932 | 936 | 2,821,200 |
| 2018/02/14 | 941 | 948 | 922 | 930 | 3,291,600 |
| 2018/02/13 | 966 | 966 | 935 | 937 | 3,684,700 |
| 2018/02/09 | 951 | 960 | 944 | 954 | 4,091,100 |
| 2018/02/08 | 982 | 987 | 967 | 977 | 3,975,200 |
| 2018/02/07 | 1,010 | 1,014 | 977 | 978 | 4,396,700 |
| 2018/02/06 | 980 | 990 | 965 | 989 | 7,048,800 |
| 2018/02/05 | 1,026 | 1,034 | 1,017 | 1,017 | 4,145,200 |
| 2018/02/02 | 1,025 | 1,046 | 1,018 | 1,037 | 8,676,100 |
| 2018/02/01 | 1,081 | 1,115 | 1,075 | 1,115 | 4,830,900 |
| 2018/01/31 | 1,080 | 1,097 | 1,074 | 1,086 | 3,504,300 |
| 2018/01/30 | 1,083 | 1,093 | 1,073 | 1,089 | 3,177,300 |
| 2018/01/29 | 1,090 | 1,099 | 1,085 | 1,090 | 2,706,400 |
| 2018/01/26 | 1,099 | 1,106 | 1,087 | 1,092 | 2,868,100 |
| 2018/01/25 | 1,095 | 1,097 | 1,085 | 1,094 | 2,620,000 |
| 2018/01/24 | 1,100 | 1,118 | 1,099 | 1,111 | 2,417,000 |
| 2018/01/23 | 1,112 | 1,118 | 1,108 | 1,110 | 2,713,700 |
| 2018/01/22 | 1,119 | 1,127 | 1,113 | 1,119 | 2,593,300 |
| 2018/01/19 | 1,119 | 1,123 | 1,104 | 1,115 | 2,714,500 |
| 2018/01/18 | 1,135 | 1,136 | 1,107 | 1,113 | 3,260,200 |
| 2018/01/17 | 1,123 | 1,124 | 1,100 | 1,124 | 4,123,500 |
| 2018/01/16 | 1,146 | 1,146 | 1,129 | 1,134 | 2,220,300 |
| 2018/01/15 | 1,150 | 1,160 | 1,135 | 1,137 | 2,892,900 |
| 2018/01/12 | 1,134 | 1,139 | 1,128 | 1,138 | 2,958,900 |
| 2018/01/11 | 1,121 | 1,140 | 1,120 | 1,134 | 2,522,000 |
| 2018/01/10 | 1,125 | 1,132 | 1,121 | 1,125 | 1,983,400 |
| 2018/01/09 | 1,128 | 1,143 | 1,124 | 1,128 | 2,486,500 |
| 2018/01/05 | 1,123 | 1,123 | 1,115 | 1,118 | 2,366,500 |
| 2018/01/04 | 1,107 | 1,124 | 1,103 | 1,115 | 4,313,800 |