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 |
|---|---|---|---|---|---|
| 2022/12/30 | 520 | 530 | 520 | 527 | 2,034,900 |
| 2022/12/29 | 515 | 523 | 514 | 522 | 2,096,100 |
| 2022/12/28 | 526 | 526 | 520 | 520 | 1,823,300 |
| 2022/12/27 | 528 | 530 | 525 | 527 | 1,391,600 |
| 2022/12/26 | 526 | 528 | 521 | 527 | 2,572,400 |
| 2022/12/23 | 521 | 525 | 516 | 523 | 2,620,600 |
| 2022/12/22 | 525 | 528 | 518 | 528 | 3,089,300 |
| 2022/12/21 | 528 | 529 | 517 | 521 | 3,230,000 |
| 2022/12/20 | 543 | 543 | 522 | 529 | 4,073,900 |
| 2022/12/19 | 540 | 543 | 534 | 538 | 2,207,800 |
| 2022/12/16 | 540 | 548 | 530 | 542 | 7,198,600 |
| 2022/12/15 | 549 | 553 | 540 | 549 | 3,790,500 |
| 2022/12/14 | 549 | 556 | 545 | 550 | 3,413,400 |
| 2022/12/13 | 560 | 562 | 555 | 556 | 2,864,100 |
| 2022/12/12 | 560 | 560 | 552 | 557 | 2,572,400 |
| 2022/12/09 | 557 | 565 | 556 | 562 | 2,415,100 |
| 2022/12/08 | 564 | 565 | 555 | 560 | 2,852,600 |
| 2022/12/07 | 556 | 564 | 554 | 563 | 2,854,200 |
| 2022/12/06 | 551 | 564 | 551 | 560 | 3,447,800 |
| 2022/12/05 | 557 | 558 | 548 | 557 | 3,556,900 |
| 2022/12/02 | 558 | 558 | 544 | 554 | 4,116,200 |
| 2022/12/01 | 575 | 575 | 558 | 561 | 4,246,500 |
| 2022/11/30 | 569 | 578 | 565 | 569 | 3,969,100 |
| 2022/11/29 | 561 | 572 | 558 | 569 | 3,322,600 |
| 2022/11/28 | 565 | 567 | 554 | 566 | 3,147,100 |
| 2022/11/25 | 573 | 575 | 563 | 569 | 4,981,100 |
| 2022/11/24 | 560 | 563 | 556 | 558 | 3,859,100 |
| 2022/11/22 | 558 | 575 | 554 | 557 | 5,738,400 |
| 2022/11/21 | 550 | 557 | 550 | 557 | 3,063,000 |
| 2022/11/18 | 552 | 562 | 548 | 549 | 5,517,800 |
| 2022/11/17 | 542 | 549 | 539 | 549 | 4,514,600 |
| 2022/11/16 | 538 | 545 | 537 | 545 | 5,869,700 |
| 2022/11/15 | 531 | 537 | 527 | 536 | 3,324,700 |
| 2022/11/14 | 532 | 540 | 530 | 534 | 4,661,200 |
| 2022/11/11 | 542 | 543 | 530 | 536 | 6,527,200 |
| 2022/11/10 | 531 | 536 | 525 | 530 | 6,492,500 |
| 2022/11/09 | 535 | 537 | 531 | 536 | 4,152,300 |
| 2022/11/08 | 533 | 537 | 525 | 533 | 7,823,200 |
| 2022/11/07 | 507 | 538 | 501 | 532 | 16,111,200 |
| 2022/11/04 | 493 | 509 | 486 | 504 | 22,012,500 |
| 2022/11/02 | 460 | 466 | 458 | 463 | 4,502,400 |
| 2022/11/01 | 453 | 458 | 452 | 456 | 2,276,600 |
| 2022/10/31 | 448 | 453 | 446 | 453 | 2,801,700 |
| 2022/10/28 | 447 | 450 | 442 | 442 | 3,869,100 |
| 2022/10/27 | 447 | 453 | 439 | 450 | 4,899,400 |
| 2022/10/26 | 454 | 456 | 448 | 454 | 3,184,000 |
| 2022/10/25 | 447 | 455 | 447 | 454 | 2,324,800 |
| 2022/10/24 | 452 | 452 | 446 | 446 | 2,289,600 |
| 2022/10/21 | 444 | 449 | 444 | 447 | 1,714,900 |
| 2022/10/20 | 447 | 449 | 444 | 446 | 3,074,100 |
| 2022/10/19 | 451 | 453 | 448 | 452 | 2,084,500 |
| 2022/10/18 | 454 | 457 | 448 | 451 | 2,860,200 |
| 2022/10/17 | 446 | 449 | 443 | 447 | 2,099,800 |
| 2022/10/14 | 444 | 451 | 443 | 450 | 4,537,100 |
| 2022/10/13 | 441 | 441 | 436 | 436 | 3,227,500 |
| 2022/10/12 | 441 | 443 | 435 | 441 | 3,385,900 |
| 2022/10/11 | 451 | 455 | 442 | 443 | 5,196,000 |
| 2022/10/07 | 457 | 460 | 452 | 458 | 3,781,700 |
| 2022/10/06 | 461 | 468 | 459 | 465 | 3,046,700 |
| 2022/10/05 | 463 | 463 | 456 | 461 | 4,077,900 |
| 2022/10/04 | 452 | 458 | 444 | 455 | 6,363,900 |
| 2022/10/03 | 443 | 443 | 432 | 440 | 6,242,600 |
| 2022/09/30 | 462 | 462 | 446 | 446 | 6,382,100 |
| 2022/09/29 | 456 | 465 | 455 | 464 | 4,424,300 |
| 2022/09/28 | 462 | 465 | 455 | 458 | 3,987,800 |
| 2022/09/27 | 463 | 470 | 462 | 463 | 2,643,300 |
| 2022/09/26 | 476 | 477 | 460 | 463 | 5,721,200 |
| 2022/09/22 | 477 | 480 | 475 | 479 | 2,318,700 |
| 2022/09/21 | 486 | 486 | 477 | 481 | 4,878,100 |
| 2022/09/20 | 495 | 498 | 490 | 492 | 3,149,000 |
| 2022/09/16 | 490 | 496 | 488 | 493 | 5,144,000 |
| 2022/09/15 | 485 | 493 | 484 | 491 | 3,041,500 |
| 2022/09/14 | 483 | 489 | 482 | 483 | 3,477,500 |
| 2022/09/13 | 495 | 501 | 490 | 491 | 5,943,900 |
| 2022/09/12 | 487 | 497 | 486 | 491 | 7,822,600 |
| 2022/09/09 | 482 | 488 | 480 | 482 | 4,098,600 |
| 2022/09/08 | 471 | 478 | 470 | 478 | 3,101,500 |
| 2022/09/07 | 477 | 478 | 469 | 472 | 3,114,700 |
| 2022/09/06 | 476 | 480 | 475 | 476 | 1,899,700 |
| 2022/09/05 | 476 | 477 | 471 | 475 | 1,932,600 |
| 2022/09/02 | 478 | 480 | 473 | 474 | 2,425,500 |
| 2022/09/01 | 481 | 483 | 475 | 475 | 2,373,000 |
| 2022/08/31 | 484 | 488 | 480 | 483 | 2,606,500 |
| 2022/08/30 | 480 | 488 | 477 | 487 | 3,260,300 |
| 2022/08/29 | 475 | 479 | 472 | 477 | 3,967,100 |
| 2022/08/26 | 489 | 493 | 487 | 490 | 2,296,900 |
| 2022/08/25 | 478 | 492 | 475 | 485 | 6,429,500 |
| 2022/08/24 | 474 | 478 | 470 | 474 | 1,996,200 |
| 2022/08/23 | 479 | 480 | 474 | 474 | 3,587,300 |
| 2022/08/22 | 483 | 485 | 481 | 483 | 1,834,200 |
| 2022/08/19 | 484 | 490 | 483 | 488 | 2,654,200 |
| 2022/08/18 | 483 | 486 | 481 | 484 | 1,829,000 |
| 2022/08/17 | 483 | 487 | 480 | 485 | 2,878,000 |
| 2022/08/16 | 480 | 484 | 476 | 480 | 2,898,900 |
| 2022/08/15 | 489 | 489 | 476 | 480 | 5,458,500 |
| 2022/08/12 | 490 | 495 | 485 | 489 | 5,474,700 |
| 2022/08/10 | 483 | 488 | 478 | 488 | 2,700,200 |
| 2022/08/09 | 487 | 489 | 481 | 481 | 1,960,600 |
| 2022/08/08 | 484 | 490 | 482 | 486 | 2,983,900 |
| 2022/08/05 | 476 | 484 | 471 | 483 | 4,462,800 |
| 2022/08/04 | 483 | 485 | 478 | 479 | 2,531,100 |
| 2022/08/03 | 467 | 483 | 466 | 480 | 5,755,700 |
| 2022/08/02 | 470 | 472 | 461 | 468 | 4,715,200 |
| 2022/08/01 | 479 | 481 | 474 | 476 | 4,674,300 |
| 2022/07/29 | 453 | 475 | 452 | 470 | 7,257,100 |
| 2022/07/28 | 472 | 472 | 465 | 468 | 4,122,800 |
| 2022/07/27 | 468 | 470 | 464 | 468 | 3,628,100 |
| 2022/07/26 | 472 | 473 | 466 | 472 | 2,188,000 |
| 2022/07/25 | 469 | 472 | 466 | 469 | 2,903,900 |
| 2022/07/22 | 472 | 474 | 467 | 474 | 3,072,800 |
| 2022/07/21 | 469 | 474 | 467 | 474 | 4,130,000 |
| 2022/07/20 | 465 | 472 | 464 | 468 | 9,576,500 |
| 2022/07/19 | 452 | 459 | 450 | 457 | 3,146,200 |
| 2022/07/15 | 453 | 455 | 447 | 447 | 3,628,300 |
| 2022/07/14 | 450 | 455 | 448 | 452 | 1,939,300 |
| 2022/07/13 | 452 | 455 | 450 | 452 | 2,022,200 |
| 2022/07/12 | 460 | 460 | 450 | 450 | 3,802,100 |
| 2022/07/11 | 464 | 467 | 459 | 460 | 6,385,400 |
| 2022/07/08 | 451 | 461 | 449 | 456 | 4,675,300 |
| 2022/07/07 | 446 | 452 | 442 | 448 | 4,963,300 |
| 2022/07/06 | 447 | 448 | 439 | 439 | 5,609,700 |
| 2022/07/05 | 454 | 456 | 450 | 453 | 3,995,400 |
| 2022/07/04 | 451 | 451 | 444 | 450 | 3,409,000 |
| 2022/07/01 | 450 | 457 | 445 | 445 | 5,592,900 |
| 2022/06/30 | 453 | 457 | 449 | 453 | 3,966,200 |
| 2022/06/29 | 460 | 465 | 455 | 456 | 4,636,400 |
| 2022/06/28 | 462 | 466 | 459 | 463 | 2,563,700 |
| 2022/06/27 | 463 | 464 | 457 | 460 | 2,743,900 |
| 2022/06/24 | 455 | 458 | 451 | 456 | 4,086,300 |
| 2022/06/23 | 462 | 466 | 457 | 458 | 3,525,900 |
| 2022/06/22 | 468 | 470 | 458 | 464 | 3,275,200 |
| 2022/06/21 | 460 | 467 | 458 | 466 | 3,289,100 |
| 2022/06/20 | 465 | 468 | 454 | 456 | 4,325,000 |
| 2022/06/17 | 456 | 465 | 455 | 462 | 6,585,600 |
| 2022/06/16 | 456 | 474 | 456 | 471 | 5,758,800 |
| 2022/06/15 | 461 | 465 | 459 | 460 | 3,942,300 |
| 2022/06/14 | 451 | 461 | 449 | 459 | 6,771,700 |
| 2022/06/13 | 449 | 460 | 446 | 459 | 4,963,000 |
| 2022/06/10 | 464 | 464 | 456 | 460 | 5,009,100 |
| 2022/06/09 | 467 | 473 | 465 | 469 | 4,071,700 |
| 2022/06/08 | 467 | 470 | 461 | 468 | 3,991,900 |
| 2022/06/07 | 460 | 478 | 458 | 470 | 7,049,200 |
| 2022/06/06 | 462 | 468 | 458 | 458 | 3,378,500 |
| 2022/06/03 | 461 | 462 | 453 | 458 | 3,469,700 |
| 2022/06/02 | 449 | 463 | 447 | 457 | 7,581,000 |
| 2022/06/01 | 436 | 449 | 434 | 446 | 5,828,200 |
| 2022/05/31 | 435 | 437 | 431 | 432 | 4,012,100 |
| 2022/05/30 | 426 | 435 | 424 | 434 | 5,687,400 |
| 2022/05/27 | 421 | 425 | 420 | 423 | 3,797,900 |
| 2022/05/26 | 420 | 427 | 420 | 420 | 3,844,700 |
| 2022/05/25 | 427 | 429 | 418 | 421 | 5,495,100 |
| 2022/05/24 | 438 | 438 | 427 | 428 | 6,126,100 |
| 2022/05/23 | 434 | 436 | 430 | 435 | 3,563,000 |
| 2022/05/20 | 432 | 436 | 429 | 434 | 4,432,100 |
| 2022/05/19 | 428 | 437 | 428 | 436 | 5,055,500 |
| 2022/05/18 | 440 | 447 | 438 | 441 | 4,528,300 |
| 2022/05/17 | 430 | 441 | 427 | 437 | 7,426,600 |
| 2022/05/16 | 441 | 444 | 428 | 430 | 11,686,900 |
| 2022/05/13 | 450 | 454 | 434 | 442 | 16,335,600 |
| 2022/05/12 | 486 | 490 | 481 | 485 | 5,670,400 |
| 2022/05/11 | 487 | 492 | 482 | 485 | 4,654,000 |
| 2022/05/10 | 483 | 490 | 479 | 490 | 5,485,100 |
| 2022/05/09 | 476 | 487 | 476 | 486 | 5,568,500 |
| 2022/05/06 | 468 | 481 | 468 | 479 | 6,283,700 |
| 2022/05/02 | 450 | 470 | 447 | 465 | 8,973,400 |
| 2022/04/28 | 460 | 463 | 443 | 454 | 19,267,600 |
| 2022/04/27 | 478 | 486 | 476 | 484 | 4,515,400 |
| 2022/04/26 | 480 | 486 | 480 | 485 | 3,920,600 |
| 2022/04/25 | 477 | 484 | 476 | 479 | 5,678,900 |
| 2022/04/22 | 497 | 498 | 480 | 484 | 10,755,300 |
| 2022/04/21 | 508 | 510 | 503 | 505 | 2,746,300 |
| 2022/04/20 | 502 | 508 | 500 | 505 | 3,233,400 |
| 2022/04/19 | 488 | 500 | 487 | 499 | 4,038,100 |
| 2022/04/18 | 493 | 493 | 482 | 485 | 3,820,600 |
| 2022/04/15 | 501 | 502 | 493 | 495 | 2,241,700 |
| 2022/04/14 | 491 | 502 | 490 | 502 | 3,413,500 |
| 2022/04/13 | 488 | 490 | 483 | 489 | 2,846,700 |
| 2022/04/12 | 489 | 493 | 485 | 486 | 2,418,000 |
| 2022/04/11 | 489 | 495 | 485 | 491 | 2,717,200 |
| 2022/04/08 | 490 | 492 | 484 | 490 | 3,150,000 |
| 2022/04/07 | 486 | 491 | 477 | 488 | 5,106,000 |
| 2022/04/06 | 504 | 506 | 492 | 494 | 3,985,100 |
| 2022/04/05 | 513 | 515 | 502 | 506 | 4,780,100 |
| 2022/04/04 | 518 | 518 | 509 | 512 | 2,943,600 |
| 2022/04/01 | 512 | 518 | 506 | 515 | 3,201,400 |
| 2022/03/31 | 511 | 521 | 509 | 516 | 4,219,700 |
| 2022/03/30 | 517 | 525 | 512 | 520 | 5,828,300 |
| 2022/03/29 | 541 | 543 | 531 | 533 | 6,782,700 |
| 2022/03/28 | 538 | 541 | 531 | 536 | 4,591,200 |
| 2022/03/25 | 534 | 541 | 529 | 533 | 4,415,600 |
| 2022/03/24 | 527 | 532 | 525 | 531 | 3,818,200 |
| 2022/03/23 | 526 | 529 | 521 | 529 | 5,275,900 |
| 2022/03/22 | 520 | 528 | 518 | 523 | 4,210,400 |
| 2022/03/18 | 506 | 521 | 505 | 520 | 11,511,800 |
| 2022/03/17 | 494 | 506 | 493 | 502 | 7,565,800 |
| 2022/03/16 | 489 | 491 | 484 | 490 | 4,660,700 |
| 2022/03/15 | 487 | 492 | 484 | 485 | 3,588,200 |
| 2022/03/14 | 483 | 494 | 483 | 487 | 4,835,300 |
| 2022/03/11 | 476 | 483 | 476 | 478 | 4,969,500 |
| 2022/03/10 | 471 | 480 | 470 | 478 | 5,731,600 |
| 2022/03/09 | 460 | 470 | 458 | 462 | 5,894,100 |
| 2022/03/08 | 460 | 474 | 458 | 464 | 6,408,000 |
| 2022/03/07 | 477 | 479 | 463 | 466 | 10,404,600 |
| 2022/03/04 | 482 | 487 | 477 | 483 | 4,049,400 |
| 2022/03/03 | 480 | 488 | 478 | 484 | 5,110,700 |
| 2022/03/02 | 480 | 480 | 470 | 470 | 6,382,000 |
| 2022/03/01 | 488 | 489 | 481 | 487 | 4,174,900 |
| 2022/02/28 | 484 | 489 | 483 | 485 | 5,202,900 |
| 2022/02/25 | 473 | 483 | 473 | 481 | 5,332,500 |
| 2022/02/24 | 484 | 490 | 470 | 475 | 8,289,100 |
| 2022/02/22 | 494 | 497 | 488 | 491 | 6,152,900 |
| 2022/02/21 | 496 | 501 | 491 | 501 | 3,659,300 |
| 2022/02/18 | 503 | 505 | 498 | 503 | 3,251,300 |
| 2022/02/17 | 507 | 511 | 503 | 510 | 2,739,300 |
| 2022/02/16 | 508 | 513 | 505 | 508 | 4,116,800 |
| 2022/02/15 | 493 | 505 | 493 | 500 | 4,233,700 |
| 2022/02/14 | 502 | 503 | 486 | 492 | 7,989,200 |
| 2022/02/10 | 512 | 514 | 507 | 509 | 5,259,400 |
| 2022/02/09 | 514 | 522 | 508 | 510 | 5,736,500 |
| 2022/02/08 | 497 | 518 | 497 | 516 | 7,327,100 |
| 2022/02/07 | 486 | 498 | 483 | 498 | 6,052,800 |
| 2022/02/04 | 480 | 494 | 478 | 493 | 6,184,900 |
| 2022/02/03 | 465 | 490 | 465 | 482 | 10,641,900 |
| 2022/02/02 | 469 | 470 | 440 | 461 | 16,612,300 |
| 2022/02/01 | 487 | 490 | 476 | 476 | 8,108,000 |
| 2022/01/31 | 495 | 496 | 476 | 482 | 10,494,900 |
| 2022/01/28 | 501 | 505 | 493 | 500 | 5,807,200 |
| 2022/01/27 | 504 | 511 | 495 | 496 | 8,640,800 |
| 2022/01/26 | 510 | 514 | 501 | 503 | 9,330,000 |
| 2022/01/25 | 513 | 514 | 508 | 512 | 5,623,100 |
| 2022/01/24 | 515 | 523 | 512 | 521 | 3,862,800 |
| 2022/01/21 | 520 | 521 | 513 | 518 | 4,888,400 |
| 2022/01/20 | 514 | 530 | 514 | 527 | 6,058,400 |
| 2022/01/19 | 519 | 525 | 512 | 516 | 6,170,400 |
| 2022/01/18 | 531 | 536 | 524 | 527 | 4,757,800 |
| 2022/01/17 | 533 | 536 | 527 | 533 | 4,116,300 |
| 2022/01/14 | 536 | 537 | 529 | 533 | 5,901,700 |
| 2022/01/13 | 536 | 538 | 531 | 534 | 5,249,200 |
| 2022/01/12 | 537 | 539 | 533 | 534 | 3,814,500 |
| 2022/01/11 | 529 | 535 | 528 | 532 | 4,507,000 |
| 2022/01/07 | 535 | 539 | 529 | 532 | 3,746,400 |
| 2022/01/06 | 540 | 544 | 528 | 530 | 5,155,200 |
| 2022/01/05 | 539 | 542 | 534 | 537 | 4,454,700 |
| 2022/01/04 | 532 | 533 | 525 | 530 | 3,723,800 |