4902 コニカミノルタ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 541.1 | 545.6 | 530.5 | 536.5 | 3,022,100 | 536.50 |
| 2024-04-16 | 541.8 | 562 | 540 | 547 | 5,762,400 | 547 |
| 2024-04-15 | 526.2 | 538.8 | 525 | 537.5 | 1,631,100 | 537.50 |
| 2024-04-12 | 542.4 | 542.4 | 532.5 | 534.4 | 1,741,300 | 534.40 |
| 2024-04-11 | 530 | 539.6 | 528.1 | 537 | 1,742,200 | 537 |
| 2024-04-10 | 541.1 | 550 | 535.2 | 538.7 | 2,240,700 | 538.70 |
| 2024-04-09 | 539.8 | 544.6 | 535.8 | 539.3 | 3,957,100 | 539.30 |
| 2024-04-08 | 525.5 | 534.2 | 524.3 | 533 | 3,587,600 | 533 |
| 2024-04-05 | 519.9 | 521.5 | 499.2 | 520 | 6,272,300 | 520 |
| 2024-04-04 | 502.1 | 544.8 | 501.5 | 528.3 | 11,792,900 | 528.30 |
| 2024-04-03 | 490 | 503.7 | 489.1 | 498.9 | 3,001,200 | 498.90 |
| 2024-04-02 | 499 | 499 | 491.2 | 492.3 | 2,281,800 | 492.30 |
| 2024-04-01 | 500 | 502.6 | 495.3 | 499.6 | 1,879,900 | 499.60 |
| 2024-03-29 | 493.4 | 503.5 | 493.2 | 496.4 | 2,152,900 | 496.40 |
| 2024-03-28 | 498 | 498.6 | 490.9 | 493.7 | 1,893,000 | 493.70 |
| 2024-03-27 | 495.5 | 498.2 | 489.3 | 495 | 3,447,500 | 495 |
| 2024-03-26 | 496.2 | 497.9 | 490.1 | 495.8 | 2,586,300 | 495.80 |
| 2024-03-25 | 506.7 | 509.9 | 496.9 | 496.9 | 2,508,800 | 496.90 |
| 2024-03-22 | 507 | 509.7 | 502.8 | 507.7 | 2,448,400 | 507.70 |
| 2024-03-21 | 507.1 | 512.9 | 503.7 | 505.4 | 3,173,400 | 505.40 |
| 2024-03-19 | 494.2 | 503.5 | 493 | 501.3 | 2,766,000 | 501.30 |
| 2024-03-18 | 500 | 501.5 | 490.2 | 496.6 | 2,994,600 | 496.60 |
| 2024-03-15 | 495 | 502.8 | 490.9 | 496.8 | 4,025,100 | 496.80 |
| 2024-03-14 | 492 | 496.6 | 487.7 | 495.4 | 2,086,800 | 495.40 |
| 2024-03-13 | 495 | 495.4 | 486.9 | 488.7 | 1,849,800 | 488.70 |
| 2024-03-12 | 490.7 | 497.7 | 485.3 | 495.1 | 2,242,500 | 495.10 |
| 2024-03-11 | 496.4 | 502.5 | 487.7 | 494.5 | 3,385,100 | 494.50 |
| 2024-03-08 | 507.5 | 516.9 | 498.6 | 503.8 | 5,282,600 | 503.80 |
| 2024-03-07 | 495 | 513.3 | 493.4 | 508.3 | 5,392,400 | 508.30 |
| 2024-03-06 | 487.3 | 503.5 | 485.9 | 500 | 4,295,700 | 500 |
| 2024-03-05 | 491.9 | 496.5 | 483 | 490.9 | 3,065,000 | 490.90 |
| 2024-03-04 | 491.2 | 496.3 | 487.5 | 491.8 | 3,051,200 | 491.80 |
| 2024-03-01 | 497.6 | 504.5 | 488.8 | 491.2 | 3,913,900 | 491.20 |
| 2024-02-29 | 479.8 | 499.6 | 477 | 493.9 | 6,231,700 | 493.90 |
| 2024-02-28 | 478 | 488.4 | 477.5 | 482.6 | 3,590,500 | 482.60 |
| 2024-02-27 | 466 | 477.2 | 465.5 | 473.3 | 3,191,300 | 473.30 |
| 2024-02-26 | 465 | 474 | 464.8 | 467.3 | 3,520,200 | 467.30 |
| 2024-02-22 | 473.6 | 474.9 | 464.2 | 464.9 | 3,332,400 | 464.90 |
| 2024-02-21 | 469.2 | 473.5 | 465.1 | 471 | 2,723,600 | 471 |
| 2024-02-20 | 475.3 | 476.3 | 468.1 | 470.8 | 2,845,400 | 470.80 |
| 2024-02-19 | 488.6 | 489 | 473.6 | 473.6 | 3,657,600 | 473.60 |
| 2024-02-16 | 481.6 | 491 | 479.9 | 489.2 | 4,649,700 | 489.20 |
| 2024-02-15 | 475.7 | 479.5 | 471.2 | 478.6 | 3,005,400 | 478.60 |
| 2024-02-14 | 476 | 477.7 | 465.7 | 474.5 | 3,625,700 | 474.50 |
| 2024-02-13 | 478 | 478.9 | 470.4 | 478.3 | 4,744,300 | 478.30 |
| 2024-02-09 | 481.2 | 483.2 | 469 | 472.9 | 5,464,800 | 472.90 |
| 2024-02-08 | 482.3 | 489.5 | 476.6 | 481 | 5,928,000 | 481 |
| 2024-02-07 | 471.9 | 483.3 | 471.2 | 482.1 | 7,233,800 | 482.10 |
| 2024-02-06 | 461.5 | 475.7 | 460.9 | 470.4 | 7,899,300 | 470.40 |
| 2024-02-05 | 440.3 | 462.7 | 440.3 | 458.3 | 8,598,700 | 458.30 |
| 2024-02-02 | 428.3 | 451.8 | 423.4 | 443.7 | 18,985,500 | 443.70 |
| 2024-02-01 | 404.8 | 407.5 | 397.6 | 404.3 | 7,860,800 | 404.30 |
| 2024-01-31 | 409.5 | 412.2 | 402.5 | 407.5 | 5,096,300 | 407.50 |
| 2024-01-30 | 409.1 | 409.9 | 401.3 | 404.2 | 5,477,100 | 404.20 |
| 2024-01-29 | 413 | 413.3 | 407.3 | 407.7 | 5,171,000 | 407.70 |
| 2024-01-26 | 412.6 | 416.8 | 410.2 | 412.9 | 4,387,500 | 412.90 |
| 2024-01-25 | 413.7 | 416.7 | 408.8 | 411.5 | 2,648,600 | 411.50 |
| 2024-01-24 | 413.5 | 414.4 | 409.4 | 413.7 | 2,234,400 | 413.70 |
| 2024-01-23 | 416 | 419 | 410.7 | 413.9 | 2,602,000 | 413.90 |
| 2024-01-22 | 414 | 414.8 | 412 | 413.5 | 2,090,300 | 413.50 |
| 2024-01-19 | 414 | 414.3 | 409.8 | 411.4 | 2,486,400 | 411.40 |
| 2024-01-18 | 411 | 416.6 | 409.4 | 409.9 | 2,918,600 | 409.90 |
| 2024-01-17 | 420.1 | 424.8 | 412.2 | 412.2 | 3,445,800 | 412.20 |
| 2024-01-16 | 426.2 | 427 | 421.1 | 421.9 | 2,228,400 | 421.90 |
| 2024-01-15 | 429.6 | 432.5 | 427.2 | 427.4 | 2,469,500 | 427.40 |
| 2024-01-12 | 434.1 | 434.3 | 427.1 | 430.9 | 3,131,000 | 430.90 |
| 2024-01-11 | 429 | 433.5 | 427.3 | 428.2 | 3,238,200 | 428.20 |
| 2024-01-10 | 425.6 | 430.5 | 424.8 | 424.8 | 4,951,100 | 424.80 |
| 2024-01-09 | 424.9 | 429.7 | 423.2 | 425.6 | 4,644,300 | 425.60 |
| 2024-01-05 | 419.8 | 425.8 | 419.1 | 419.3 | 4,429,400 | 419.30 |
| 2024-01-04 | 416.1 | 416.6 | 406.7 | 415 | 4,677,600 | 415 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
