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 |
|---|---|---|---|---|---|
| 2024/12/30 | 671 | 671 | 655 | 663 | 2,745,900 |
| 2024/12/27 | 676 | 680 | 660 | 677 | 3,026,400 |
| 2024/12/26 | 673 | 683 | 667 | 681 | 2,895,100 |
| 2024/12/25 | 676 | 678 | 668 | 673 | 1,748,000 |
| 2024/12/24 | 678 | 688 | 672 | 674 | 2,525,400 |
| 2024/12/23 | 674 | 681 | 672 | 677 | 1,715,200 |
| 2024/12/20 | 671 | 681 | 667 | 672 | 2,687,500 |
| 2024/12/19 | 668 | 674 | 660 | 669 | 1,541,100 |
| 2024/12/18 | 680 | 687 | 676 | 678 | 1,585,400 |
| 2024/12/17 | 702 | 708 | 667 | 681 | 3,689,100 |
| 2024/12/16 | 702 | 715 | 701 | 704 | 4,417,000 |
| 2024/12/13 | 695 | 714 | 693 | 696 | 4,658,700 |
| 2024/12/12 | 682 | 698 | 680 | 693 | 4,155,300 |
| 2024/12/11 | 667 | 686 | 664 | 676 | 4,806,700 |
| 2024/12/10 | 656 | 667 | 649 | 660 | 3,788,400 |
| 2024/12/09 | 658 | 668 | 645 | 651 | 3,215,700 |
| 2024/12/06 | 655 | 663 | 649 | 651 | 3,330,900 |
| 2024/12/05 | 667 | 673 | 657 | 660 | 3,402,900 |
| 2024/12/04 | 668 | 673 | 656 | 657 | 2,784,500 |
| 2024/12/03 | 663 | 675 | 662 | 669 | 3,303,400 |
| 2024/12/02 | 654 | 665 | 648 | 662 | 2,652,100 |
| 2024/11/29 | 656 | 663 | 645 | 654 | 2,610,800 |
| 2024/11/28 | 677 | 679 | 653 | 658 | 3,730,900 |
| 2024/11/27 | 686 | 695 | 674 | 678 | 3,441,000 |
| 2024/11/26 | 687 | 695 | 680 | 693 | 3,756,300 |
| 2024/11/25 | 692 | 693 | 678 | 685 | 3,181,700 |
| 2024/11/22 | 682 | 694 | 674 | 686 | 2,979,800 |
| 2024/11/21 | 686 | 690 | 679 | 682 | 2,631,000 |
| 2024/11/20 | 668 | 698 | 668 | 687 | 5,154,200 |
| 2024/11/19 | 679 | 683 | 660 | 664 | 4,966,900 |
| 2024/11/18 | 686 | 692 | 676 | 687 | 3,456,000 |
| 2024/11/15 | 682 | 689 | 668 | 686 | 4,522,100 |
| 2024/11/14 | 682 | 693 | 679 | 683 | 3,374,800 |
| 2024/11/13 | 691 | 694 | 676 | 682 | 4,289,700 |
| 2024/11/12 | 691 | 697 | 679 | 689 | 5,139,800 |
| 2024/11/11 | 695 | 699 | 672 | 687 | 5,746,500 |
| 2024/11/08 | 715 | 718 | 694 | 704 | 7,035,000 |
| 2024/11/07 | 683 | 710 | 676 | 706 | 12,702,100 |
| 2024/11/06 | 660 | 676 | 636 | 666 | 11,704,200 |
| 2024/11/05 | 621 | 669 | 606 | 669 | 12,786,900 |
| 2024/11/01 | 630 | 655 | 625 | 640 | 5,929,300 |
| 2024/10/31 | 646 | 648 | 627 | 645 | 11,223,700 |
| 2024/10/30 | 645 | 683 | 640 | 651 | 13,699,500 |
| 2024/10/29 | 639 | 669 | 638 | 658 | 12,622,400 |
| 2024/10/28 | 601 | 639 | 592 | 638 | 13,589,100 |
| 2024/10/25 | 579 | 608 | 576 | 602 | 15,790,800 |
| 2024/10/24 | 520 | 565 | 517 | 561 | 12,834,600 |
| 2024/10/23 | 501 | 537 | 501 | 533 | 11,171,700 |
| 2024/10/22 | 487 | 487 | 479 | 480 | 3,002,700 |
| 2024/10/21 | 478 | 487 | 472 | 487 | 2,267,100 |
| 2024/10/18 | 482 | 486 | 479 | 480 | 1,753,000 |
| 2024/10/17 | 487 | 490 | 480 | 482 | 2,139,500 |
| 2024/10/16 | 477 | 484 | 473 | 481 | 2,612,400 |
| 2024/10/15 | 483 | 488 | 481 | 485 | 2,663,500 |
| 2024/10/11 | 482 | 487 | 477 | 478 | 3,177,500 |
| 2024/10/10 | 475 | 481 | 471 | 480 | 2,562,500 |
| 2024/10/09 | 468 | 473 | 464 | 470 | 2,502,900 |
| 2024/10/08 | 458 | 472 | 457 | 470 | 3,810,000 |
| 2024/10/07 | 459 | 464 | 455 | 462 | 2,889,000 |
| 2024/10/04 | 446 | 454 | 444 | 448 | 2,450,100 |
| 2024/10/03 | 438 | 444 | 436 | 442 | 3,025,100 |
| 2024/10/02 | 417 | 434 | 415 | 430 | 2,983,000 |
| 2024/10/01 | 418 | 429 | 415 | 425 | 2,002,200 |
| 2024/09/30 | 420 | 421 | 411 | 413 | 2,360,800 |
| 2024/09/27 | 428 | 437 | 424 | 435 | 3,126,800 |
| 2024/09/26 | 420 | 426 | 418 | 426 | 3,017,300 |
| 2024/09/25 | 415 | 417 | 410 | 415 | 2,534,000 |
| 2024/09/24 | 418 | 423 | 415 | 416 | 1,858,900 |
| 2024/09/20 | 417 | 422 | 416 | 417 | 2,173,300 |
| 2024/09/19 | 411 | 416 | 411 | 411 | 2,288,800 |
| 2024/09/18 | 406 | 412 | 404 | 408 | 1,392,400 |
| 2024/09/17 | 409 | 411 | 396 | 403 | 2,704,500 |
| 2024/09/13 | 415 | 416 | 404 | 405 | 2,643,500 |
| 2024/09/12 | 417 | 420 | 409 | 417 | 1,776,600 |
| 2024/09/11 | 414 | 415 | 405 | 409 | 2,654,800 |
| 2024/09/10 | 426 | 426 | 415 | 416 | 2,291,500 |
| 2024/09/09 | 417 | 422 | 412 | 421 | 2,549,600 |
| 2024/09/06 | 428 | 431 | 424 | 428 | 2,025,200 |
| 2024/09/05 | 418 | 428 | 413 | 424 | 2,102,200 |
| 2024/09/04 | 427 | 430 | 422 | 423 | 2,380,600 |
| 2024/09/03 | 442 | 445 | 440 | 442 | 1,211,000 |
| 2024/09/02 | 439 | 443 | 438 | 441 | 1,380,600 |
| 2024/08/30 | 439 | 439 | 429 | 435 | 1,926,800 |
| 2024/08/29 | 439 | 439 | 429 | 434 | 2,063,000 |
| 2024/08/28 | 443 | 445 | 436 | 438 | 2,090,500 |
| 2024/08/27 | 435 | 448 | 435 | 446 | 2,880,600 |
| 2024/08/26 | 428 | 433 | 426 | 431 | 2,230,600 |
| 2024/08/23 | 425 | 430 | 423 | 428 | 2,473,700 |
| 2024/08/22 | 413 | 425 | 413 | 419 | 3,578,900 |
| 2024/08/21 | 403 | 413 | 400 | 407 | 2,424,800 |
| 2024/08/20 | 397 | 409 | 395 | 406 | 2,864,800 |
| 2024/08/19 | 394 | 399 | 393 | 395 | 2,221,400 |
| 2024/08/16 | 400 | 404 | 395 | 396 | 3,061,200 |
| 2024/08/15 | 389 | 398 | 386 | 396 | 4,038,900 |
| 2024/08/14 | 371 | 386 | 371 | 385 | 4,615,400 |
| 2024/08/13 | 359 | 368 | 356 | 365 | 3,330,300 |
| 2024/08/09 | 355 | 362 | 348 | 359 | 4,329,900 |
| 2024/08/08 | 344 | 359 | 340 | 350 | 3,859,000 |
| 2024/08/07 | 336 | 363 | 334 | 351 | 4,975,200 |
| 2024/08/06 | 358 | 367 | 344 | 351 | 7,078,300 |
| 2024/08/05 | 362 | 363 | 333 | 358 | 10,328,100 |
| 2024/08/02 | 393 | 393 | 377 | 377 | 6,870,100 |
| 2024/08/01 | 405 | 424 | 376 | 406 | 12,917,600 |
| 2024/07/31 | 436 | 446 | 434 | 445 | 2,855,100 |
| 2024/07/30 | 439 | 442 | 433 | 435 | 2,822,200 |
| 2024/07/29 | 445 | 446 | 440 | 442 | 2,188,800 |
| 2024/07/26 | 446 | 446 | 436 | 437 | 2,258,500 |
| 2024/07/25 | 448 | 450 | 440 | 441 | 2,611,700 |
| 2024/07/24 | 466 | 467 | 455 | 455 | 2,090,800 |
| 2024/07/23 | 467 | 470 | 466 | 468 | 1,561,300 |
| 2024/07/22 | 468 | 470 | 466 | 467 | 1,519,100 |
| 2024/07/19 | 473 | 474 | 467 | 469 | 1,467,600 |
| 2024/07/18 | 469 | 478 | 469 | 473 | 2,404,800 |
| 2024/07/17 | 466 | 472 | 466 | 471 | 2,609,200 |
| 2024/07/16 | 465 | 469 | 462 | 463 | 1,653,500 |
| 2024/07/12 | 458 | 466 | 455 | 463 | 2,550,000 |
| 2024/07/11 | 465 | 469 | 464 | 466 | 2,801,400 |
| 2024/07/10 | 460 | 465 | 457 | 463 | 2,271,100 |
| 2024/07/09 | 463 | 468 | 460 | 464 | 1,700,000 |
| 2024/07/08 | 466 | 467 | 460 | 461 | 1,904,400 |
| 2024/07/05 | 474 | 474 | 468 | 468 | 1,847,100 |
| 2024/07/04 | 470 | 476 | 470 | 473 | 1,772,800 |
| 2024/07/03 | 463 | 474 | 463 | 472 | 3,134,600 |
| 2024/07/02 | 448 | 465 | 447 | 463 | 3,231,800 |
| 2024/07/01 | 453 | 457 | 450 | 452 | 2,773,300 |
| 2024/06/28 | 447 | 449 | 445 | 445 | 2,266,400 |
| 2024/06/27 | 444 | 447 | 441 | 444 | 1,624,800 |
| 2024/06/26 | 442 | 446 | 436 | 445 | 3,008,500 |
| 2024/06/25 | 446 | 451 | 445 | 445 | 2,010,100 |
| 2024/06/24 | 439 | 445 | 438 | 444 | 2,035,000 |
| 2024/06/21 | 443 | 448 | 438 | 440 | 3,822,700 |
| 2024/06/20 | 441 | 447 | 439 | 442 | 2,161,000 |
| 2024/06/19 | 443 | 447 | 438 | 439 | 2,616,300 |
| 2024/06/18 | 447 | 447 | 440 | 447 | 2,829,100 |
| 2024/06/17 | 451 | 454 | 439 | 443 | 2,921,800 |
| 2024/06/14 | 450 | 463 | 450 | 458 | 3,681,300 |
| 2024/06/13 | 472 | 472 | 457 | 458 | 3,928,700 |
| 2024/06/12 | 483 | 485 | 475 | 475 | 2,161,200 |
| 2024/06/11 | 486 | 488 | 479 | 482 | 1,888,600 |
| 2024/06/10 | 480 | 487 | 477 | 485 | 2,082,100 |
| 2024/06/07 | 480 | 482 | 476 | 479 | 2,194,600 |
| 2024/06/06 | 478 | 481 | 473 | 475 | 2,212,700 |
| 2024/06/05 | 478 | 478 | 472 | 475 | 1,694,300 |
| 2024/06/04 | 478 | 484 | 474 | 482 | 2,218,000 |
| 2024/06/03 | 471 | 481 | 471 | 480 | 2,626,300 |
| 2024/05/31 | 457 | 470 | 455 | 470 | 4,279,000 |
| 2024/05/30 | 451 | 456 | 446 | 452 | 2,515,400 |
| 2024/05/29 | 450 | 458 | 445 | 455 | 2,979,000 |
| 2024/05/28 | 455 | 462 | 453 | 454 | 1,972,600 |
| 2024/05/27 | 454 | 455 | 449 | 455 | 2,584,600 |
| 2024/05/24 | 454 | 463 | 454 | 456 | 2,998,600 |
| 2024/05/23 | 457 | 462 | 450 | 461 | 3,768,500 |
| 2024/05/22 | 458 | 464 | 452 | 457 | 3,663,700 |
| 2024/05/21 | 467 | 477 | 458 | 462 | 5,161,200 |
| 2024/05/20 | 463 | 467 | 457 | 463 | 3,242,200 |
| 2024/05/17 | 471 | 475 | 465 | 467 | 3,850,500 |
| 2024/05/16 | 488 | 488 | 470 | 478 | 6,555,000 |
| 2024/05/15 | 502 | 504 | 482 | 494 | 9,274,800 |
| 2024/05/14 | 540 | 543 | 532 | 543 | 3,447,800 |
| 2024/05/13 | 536 | 537 | 528 | 537 | 1,926,000 |
| 2024/05/10 | 528 | 543 | 527 | 542 | 3,478,800 |
| 2024/05/09 | 519 | 536 | 516 | 526 | 3,770,500 |
| 2024/05/08 | 504 | 511 | 500 | 510 | 2,280,600 |
| 2024/05/07 | 518 | 518 | 509 | 512 | 2,285,200 |
| 2024/05/02 | 515 | 516 | 509 | 512 | 2,335,400 |
| 2024/05/01 | 515 | 520 | 513 | 516 | 2,271,700 |
| 2024/04/30 | 520 | 529 | 517 | 525 | 2,025,400 |
| 2024/04/26 | 510 | 522 | 506 | 519 | 2,615,200 |
| 2024/04/25 | 536 | 536 | 513 | 514 | 3,775,300 |
| 2024/04/24 | 540 | 541 | 531 | 536 | 2,909,000 |
| 2024/04/23 | 547 | 547 | 536 | 538 | 1,941,600 |
| 2024/04/22 | 540 | 547 | 536 | 547 | 2,055,800 |
| 2024/04/19 | 540 | 547 | 532 | 536 | 3,629,700 |
| 2024/04/18 | 539 | 544 | 531 | 540 | 1,995,900 |
| 2024/04/17 | 541 | 546 | 531 | 537 | 3,022,100 |
| 2024/04/16 | 542 | 562 | 540 | 547 | 5,762,400 |
| 2024/04/15 | 526 | 539 | 525 | 538 | 1,631,100 |
| 2024/04/12 | 542 | 542 | 533 | 534 | 1,741,300 |
| 2024/04/11 | 530 | 540 | 528 | 537 | 1,742,200 |
| 2024/04/10 | 541 | 550 | 535 | 539 | 2,240,700 |
| 2024/04/09 | 540 | 545 | 536 | 539 | 3,957,100 |
| 2024/04/08 | 526 | 534 | 524 | 533 | 3,587,600 |
| 2024/04/05 | 520 | 522 | 499 | 520 | 6,272,300 |
| 2024/04/04 | 502 | 545 | 502 | 528 | 11,792,900 |
| 2024/04/03 | 490 | 504 | 489 | 499 | 3,001,200 |
| 2024/04/02 | 499 | 499 | 491 | 492 | 2,281,800 |
| 2024/04/01 | 500 | 503 | 495 | 500 | 1,879,900 |
| 2024/03/29 | 493 | 504 | 493 | 496 | 2,152,900 |
| 2024/03/28 | 498 | 499 | 491 | 494 | 1,893,000 |
| 2024/03/27 | 496 | 498 | 489 | 495 | 3,447,500 |
| 2024/03/26 | 496 | 498 | 490 | 496 | 2,586,300 |
| 2024/03/25 | 507 | 510 | 497 | 497 | 2,508,800 |
| 2024/03/22 | 507 | 510 | 503 | 508 | 2,448,400 |
| 2024/03/21 | 507 | 513 | 504 | 505 | 3,173,400 |
| 2024/03/19 | 494 | 504 | 493 | 501 | 2,766,000 |
| 2024/03/18 | 500 | 502 | 490 | 497 | 2,994,600 |
| 2024/03/15 | 495 | 503 | 491 | 497 | 4,025,100 |
| 2024/03/14 | 492 | 497 | 488 | 495 | 2,086,800 |
| 2024/03/13 | 495 | 495 | 487 | 489 | 1,849,800 |
| 2024/03/12 | 491 | 498 | 485 | 495 | 2,242,500 |
| 2024/03/11 | 496 | 503 | 488 | 495 | 3,385,100 |
| 2024/03/08 | 508 | 517 | 499 | 504 | 5,282,600 |
| 2024/03/07 | 495 | 513 | 493 | 508 | 5,392,400 |
| 2024/03/06 | 487 | 504 | 486 | 500 | 4,295,700 |
| 2024/03/05 | 492 | 497 | 483 | 491 | 3,065,000 |
| 2024/03/04 | 491 | 496 | 488 | 492 | 3,051,200 |
| 2024/03/01 | 498 | 505 | 489 | 491 | 3,913,900 |
| 2024/02/29 | 480 | 500 | 477 | 494 | 6,231,700 |
| 2024/02/28 | 478 | 488 | 478 | 483 | 3,590,500 |
| 2024/02/27 | 466 | 477 | 466 | 473 | 3,191,300 |
| 2024/02/26 | 465 | 474 | 465 | 467 | 3,520,200 |
| 2024/02/22 | 474 | 475 | 464 | 465 | 3,332,400 |
| 2024/02/21 | 469 | 474 | 465 | 471 | 2,723,600 |
| 2024/02/20 | 475 | 476 | 468 | 471 | 2,845,400 |
| 2024/02/19 | 489 | 489 | 474 | 474 | 3,657,600 |
| 2024/02/16 | 482 | 491 | 480 | 489 | 4,649,700 |
| 2024/02/15 | 476 | 480 | 471 | 479 | 3,005,400 |
| 2024/02/14 | 476 | 478 | 466 | 475 | 3,625,700 |
| 2024/02/13 | 478 | 479 | 470 | 478 | 4,744,300 |
| 2024/02/09 | 481 | 483 | 469 | 473 | 5,464,800 |
| 2024/02/08 | 482 | 490 | 477 | 481 | 5,928,000 |
| 2024/02/07 | 472 | 483 | 471 | 482 | 7,233,800 |
| 2024/02/06 | 462 | 476 | 461 | 470 | 7,899,300 |
| 2024/02/05 | 440 | 463 | 440 | 458 | 8,598,700 |
| 2024/02/02 | 428 | 452 | 423 | 444 | 18,985,500 |
| 2024/02/01 | 405 | 408 | 398 | 404 | 7,860,800 |
| 2024/01/31 | 410 | 412 | 403 | 408 | 5,096,300 |
| 2024/01/30 | 409 | 410 | 401 | 404 | 5,477,100 |
| 2024/01/29 | 413 | 413 | 407 | 408 | 5,171,000 |
| 2024/01/26 | 413 | 417 | 410 | 413 | 4,387,500 |
| 2024/01/25 | 414 | 417 | 409 | 412 | 2,648,600 |
| 2024/01/24 | 414 | 414 | 409 | 414 | 2,234,400 |
| 2024/01/23 | 416 | 419 | 411 | 414 | 2,602,000 |
| 2024/01/22 | 414 | 415 | 412 | 414 | 2,090,300 |
| 2024/01/19 | 414 | 414 | 410 | 411 | 2,486,400 |
| 2024/01/18 | 411 | 417 | 409 | 410 | 2,918,600 |
| 2024/01/17 | 420 | 425 | 412 | 412 | 3,445,800 |
| 2024/01/16 | 426 | 427 | 421 | 422 | 2,228,400 |
| 2024/01/15 | 430 | 433 | 427 | 427 | 2,469,500 |
| 2024/01/12 | 434 | 434 | 427 | 431 | 3,131,000 |
| 2024/01/11 | 429 | 434 | 427 | 428 | 3,238,200 |
| 2024/01/10 | 426 | 431 | 425 | 425 | 4,951,100 |
| 2024/01/09 | 425 | 430 | 423 | 426 | 4,644,300 |
| 2024/01/05 | 420 | 426 | 419 | 419 | 4,429,400 |
| 2024/01/04 | 416 | 417 | 407 | 415 | 4,677,600 |