4902 コニカミノルタ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 430.9 | 443.2 | 424.4 | 438.6 | 11,550,500 | 438.60 |
| 2025-04-22 | 397.7 | 400.6 | 394.4 | 398.9 | 1,839,200 | 398.90 |
| 2025-04-21 | 411.5 | 411.6 | 396.3 | 396.6 | 2,363,100 | 396.60 |
| 2025-04-18 | 411 | 414.6 | 407.5 | 414.6 | 1,408,100 | 414.60 |
| 2025-04-17 | 406 | 412.5 | 401.1 | 411.1 | 2,100,500 | 411.10 |
| 2025-04-16 | 412.2 | 413.9 | 401.1 | 402.7 | 1,685,500 | 402.70 |
| 2025-04-15 | 406 | 414.8 | 403.6 | 409.4 | 2,274,600 | 409.40 |
| 2025-04-14 | 405 | 410 | 401.2 | 402.7 | 2,715,200 | 402.70 |
| 2025-04-11 | 386 | 402.8 | 382 | 399.3 | 3,884,200 | 399.30 |
| 2025-04-10 | 437.7 | 451.3 | 418.7 | 420.7 | 5,707,500 | 420.70 |
| 2025-04-09 | 384.7 | 384.7 | 366.4 | 373.7 | 4,945,600 | 373.70 |
| 2025-04-08 | 417.9 | 434.4 | 408.2 | 408.2 | 4,289,000 | 408.20 |
| 2025-04-07 | 384.6 | 386.5 | 371.4 | 373.2 | 7,478,000 | 373.20 |
| 2025-04-04 | 439.9 | 443.4 | 417 | 424.6 | 4,300,100 | 424.60 |
| 2025-04-03 | 464.3 | 467.9 | 448.5 | 451 | 5,154,200 | 451 |
| 2025-04-02 | 495 | 497.3 | 490.4 | 495.1 | 3,590,900 | 495.10 |
| 2025-04-01 | 507.8 | 508 | 494.6 | 495.4 | 1,924,900 | 495.40 |
| 2025-03-31 | 499.3 | 507.3 | 495.6 | 503.1 | 2,371,900 | 503.10 |
| 2025-03-28 | 533.7 | 534.7 | 517.3 | 519.3 | 2,138,600 | 519.30 |
| 2025-03-27 | 543.2 | 545 | 523.1 | 529.2 | 3,299,600 | 529.20 |
| 2025-03-26 | 535.1 | 561.9 | 532.7 | 551.8 | 5,593,900 | 551.80 |
| 2025-03-25 | 529 | 532.3 | 523.2 | 524.6 | 1,198,300 | 524.60 |
| 2025-03-24 | 529.4 | 533 | 524.1 | 524.7 | 1,687,500 | 524.70 |
| 2025-03-21 | 536.6 | 538.3 | 529.2 | 529.4 | 2,691,700 | 529.40 |
| 2025-03-19 | 534 | 552.9 | 533.2 | 543.5 | 2,852,300 | 543.50 |
| 2025-03-18 | 531 | 537.4 | 528.2 | 528.2 | 2,162,800 | 528.20 |
| 2025-03-17 | 534.6 | 536.4 | 526.7 | 527.5 | 1,731,500 | 527.50 |
| 2025-03-14 | 520.6 | 528.8 | 520 | 528.8 | 2,629,500 | 528.80 |
| 2025-03-13 | 534.6 | 540 | 525.8 | 526.2 | 2,293,400 | 526.20 |
| 2025-03-12 | 523.7 | 540.9 | 522 | 531.9 | 3,287,400 | 531.90 |
| 2025-03-11 | 540.2 | 542.1 | 516.2 | 521.1 | 4,881,200 | 521.10 |
| 2025-03-10 | 552.9 | 566.5 | 546.2 | 560.2 | 2,919,400 | 560.20 |
| 2025-03-07 | 554.7 | 563.7 | 545.8 | 547.6 | 3,435,300 | 547.60 |
| 2025-03-06 | 549 | 578.5 | 547 | 569.7 | 4,674,200 | 569.70 |
| 2025-03-05 | 525.4 | 552.5 | 521.4 | 545.8 | 3,279,500 | 545.80 |
| 2025-03-04 | 525 | 534.5 | 523.7 | 528.9 | 2,324,100 | 528.90 |
| 2025-03-03 | 526.5 | 531.7 | 519.9 | 523.7 | 2,861,100 | 523.70 |
| 2025-02-28 | 522 | 532.5 | 520.3 | 526.2 | 2,441,300 | 526.20 |
| 2025-02-27 | 530.3 | 533.5 | 520.1 | 525 | 1,946,500 | 525 |
| 2025-02-26 | 536.1 | 538.7 | 525.3 | 528 | 2,170,500 | 528 |
| 2025-02-25 | 530 | 547.3 | 528 | 541.5 | 1,835,300 | 541.50 |
| 2025-02-21 | 533 | 536.4 | 527.3 | 534.1 | 2,221,300 | 534.10 |
| 2025-02-20 | 540 | 540.2 | 526.5 | 533 | 2,095,400 | 533 |
| 2025-02-19 | 541 | 547.7 | 538 | 539.7 | 1,831,700 | 539.70 |
| 2025-02-18 | 549.6 | 551.1 | 541.5 | 546.6 | 2,418,300 | 546.60 |
| 2025-02-17 | 560.5 | 564.5 | 547.1 | 549.6 | 2,178,900 | 549.60 |
| 2025-02-14 | 570.1 | 573.4 | 558.2 | 558.2 | 2,009,800 | 558.20 |
| 2025-02-13 | 576.8 | 582.7 | 573.5 | 580.1 | 2,367,000 | 580.10 |
| 2025-02-12 | 560 | 575.4 | 557.3 | 569.2 | 2,891,900 | 569.20 |
| 2025-02-10 | 556.7 | 565.8 | 552 | 560.3 | 4,010,200 | 560.30 |
| 2025-02-07 | 561 | 590.8 | 532.2 | 561 | 7,757,600 | 561 |
| 2025-02-06 | 618 | 622 | 606.2 | 609.2 | 2,241,300 | 609.20 |
| 2025-02-05 | 611.1 | 612.7 | 602 | 608.4 | 2,638,500 | 608.40 |
| 2025-02-04 | 601.8 | 608.5 | 597 | 601.1 | 2,208,100 | 601.10 |
| 2025-02-03 | 613 | 613 | 597.8 | 599.1 | 4,240,700 | 599.10 |
| 2025-01-31 | 617 | 630.2 | 611 | 630 | 2,538,000 | 630 |
| 2025-01-30 | 622 | 626 | 620.2 | 624.9 | 1,952,300 | 624.90 |
| 2025-01-29 | 612.1 | 623.5 | 610.7 | 622.2 | 2,493,000 | 622.20 |
| 2025-01-28 | 616.2 | 617.8 | 601.6 | 615.2 | 2,780,100 | 615.20 |
| 2025-01-27 | 625 | 631.9 | 623.1 | 627.1 | 2,252,700 | 627.10 |
| 2025-01-24 | 617.7 | 629.2 | 611.2 | 622.7 | 2,474,700 | 622.70 |
| 2025-01-23 | 615.5 | 622 | 604.7 | 619 | 2,713,800 | 619 |
| 2025-01-22 | 624.1 | 625.2 | 612.2 | 616.5 | 1,794,300 | 616.50 |
| 2025-01-21 | 635 | 638.1 | 622.4 | 625.2 | 1,771,300 | 625.20 |
| 2025-01-20 | 623.6 | 635.6 | 621.4 | 634.4 | 2,050,000 | 634.40 |
| 2025-01-17 | 610.1 | 621 | 608 | 618.3 | 2,436,000 | 618.30 |
| 2025-01-16 | 622 | 626.9 | 615.6 | 616.7 | 2,193,800 | 616.70 |
| 2025-01-15 | 647.9 | 648.4 | 628.3 | 630 | 1,999,400 | 630 |
| 2025-01-14 | 637.9 | 649.7 | 627.9 | 644.9 | 3,723,900 | 644.90 |
| 2025-01-10 | 630 | 632 | 620.8 | 627.9 | 2,591,700 | 627.90 |
| 2025-01-09 | 643.8 | 645 | 627.5 | 631.2 | 2,140,600 | 631.20 |
| 2025-01-08 | 655 | 655.9 | 637 | 649.3 | 2,095,200 | 649.30 |
| 2025-01-07 | 652.7 | 672.5 | 650.9 | 659.2 | 3,496,900 | 659.20 |
| 2025-01-06 | 665.4 | 665.4 | 642.1 | 644.2 | 3,245,700 | 644.20 |
分割・併合履歴 ： [1985-10-16]1株→1.05株