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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 446.4 | 446.4 | 436.2 | 436.9 | 2,258,500 | 436.90 |
| 2024-07-25 | 448 | 450.3 | 440 | 440.5 | 2,611,700 | 440.50 |
| 2024-07-24 | 465.8 | 466.5 | 454.7 | 454.9 | 2,090,800 | 454.90 |
| 2024-07-23 | 466.6 | 469.8 | 465.8 | 467.8 | 1,561,300 | 467.80 |
| 2024-07-22 | 468 | 469.9 | 466.2 | 466.6 | 1,519,100 | 466.60 |
| 2024-07-19 | 472.6 | 474.1 | 467.3 | 469.3 | 1,467,600 | 469.30 |
| 2024-07-18 | 469.2 | 478.1 | 469.2 | 472.6 | 2,404,800 | 472.60 |
| 2024-07-17 | 466.4 | 472.4 | 465.8 | 470.5 | 2,609,200 | 470.50 |
| 2024-07-16 | 465 | 468.7 | 461.6 | 462.8 | 1,653,500 | 462.80 |
| 2024-07-12 | 458.1 | 465.8 | 455.1 | 463.1 | 2,550,000 | 463.10 |
| 2024-07-11 | 465.1 | 468.9 | 463.8 | 466.1 | 2,801,400 | 466.10 |
| 2024-07-10 | 460 | 464.6 | 456.8 | 463.2 | 2,271,100 | 463.20 |
| 2024-07-09 | 462.5 | 467.7 | 460.4 | 464.3 | 1,700,000 | 464.30 |
| 2024-07-08 | 465.7 | 467 | 459.5 | 461.4 | 1,904,400 | 461.40 |
| 2024-07-05 | 474 | 474 | 467.5 | 467.6 | 1,847,100 | 467.60 |
| 2024-07-04 | 470 | 476.4 | 469.5 | 473.4 | 1,772,800 | 473.40 |
| 2024-07-03 | 463.1 | 474.3 | 463.1 | 471.5 | 3,134,600 | 471.50 |
| 2024-07-02 | 448 | 464.7 | 447.3 | 462.9 | 3,231,800 | 462.90 |
| 2024-07-01 | 453 | 456.8 | 449.5 | 452 | 2,773,300 | 452 |
| 2024-06-28 | 447.3 | 449.3 | 444.6 | 445.2 | 2,266,400 | 445.20 |
| 2024-06-27 | 444.2 | 446.5 | 441.2 | 444.3 | 1,624,800 | 444.30 |
| 2024-06-26 | 442 | 445.5 | 436.1 | 444.5 | 3,008,500 | 444.50 |
| 2024-06-25 | 446.3 | 451.2 | 444.5 | 444.5 | 2,010,100 | 444.50 |
| 2024-06-24 | 439 | 445 | 438.4 | 444.2 | 2,035,000 | 444.20 |
| 2024-06-21 | 443.2 | 447.6 | 438.3 | 439.6 | 3,822,700 | 439.60 |
| 2024-06-20 | 440.5 | 446.6 | 438.9 | 442.4 | 2,161,000 | 442.40 |
| 2024-06-19 | 443.1 | 446.5 | 437.5 | 438.9 | 2,616,300 | 438.90 |
| 2024-06-18 | 446.7 | 447.2 | 440.4 | 447.2 | 2,829,100 | 447.20 |
| 2024-06-17 | 451 | 454 | 439.4 | 443.3 | 2,921,800 | 443.30 |
| 2024-06-14 | 450 | 462.5 | 450 | 457.9 | 3,681,300 | 457.90 |
| 2024-06-13 | 472 | 472.1 | 457.4 | 458 | 3,928,700 | 458 |
| 2024-06-12 | 483 | 484.9 | 474.5 | 474.5 | 2,161,200 | 474.50 |
| 2024-06-11 | 485.5 | 488.2 | 479.2 | 482.1 | 1,888,600 | 482.10 |
| 2024-06-10 | 480 | 486.7 | 476.5 | 485.1 | 2,082,100 | 485.10 |
| 2024-06-07 | 479.8 | 481.6 | 475.7 | 479.1 | 2,194,600 | 479.10 |
| 2024-06-06 | 478.1 | 480.5 | 473.1 | 475.4 | 2,212,700 | 475.40 |
| 2024-06-05 | 478.1 | 478.1 | 472.1 | 474.6 | 1,694,300 | 474.60 |
| 2024-06-04 | 477.5 | 483.8 | 474.1 | 482.2 | 2,218,000 | 482.20 |
| 2024-06-03 | 471 | 480.9 | 471 | 479.7 | 2,626,300 | 479.70 |
| 2024-05-31 | 457 | 470 | 454.9 | 470 | 4,279,000 | 470 |
| 2024-05-30 | 451 | 455.8 | 445.5 | 451.5 | 2,515,400 | 451.50 |
| 2024-05-29 | 450 | 458.3 | 445.4 | 454.7 | 2,979,000 | 454.70 |
| 2024-05-28 | 455.1 | 461.6 | 453.3 | 454.2 | 1,972,600 | 454.20 |
| 2024-05-27 | 453.5 | 455.1 | 449.3 | 454.9 | 2,584,600 | 454.90 |
| 2024-05-24 | 454.3 | 462.8 | 454 | 455.7 | 2,998,600 | 455.70 |
| 2024-05-23 | 457 | 462.4 | 450.3 | 460.9 | 3,768,500 | 460.90 |
| 2024-05-22 | 458 | 463.6 | 452 | 457.4 | 3,663,700 | 457.40 |
| 2024-05-21 | 467 | 477.3 | 458.1 | 461.6 | 5,161,200 | 461.60 |
| 2024-05-20 | 463 | 467.2 | 457.3 | 462.5 | 3,242,200 | 462.50 |
| 2024-05-17 | 470.9 | 474.9 | 464.6 | 466.9 | 3,850,500 | 466.90 |
| 2024-05-16 | 488 | 488.2 | 470 | 478.3 | 6,555,000 | 478.30 |
| 2024-05-15 | 502 | 503.9 | 482 | 493.8 | 9,274,800 | 493.80 |
| 2024-05-14 | 539.6 | 543 | 532.4 | 542.6 | 3,447,800 | 542.60 |
| 2024-05-13 | 535.7 | 537.2 | 528.3 | 537 | 1,926,000 | 537 |
| 2024-05-10 | 528 | 543.2 | 527.3 | 541.8 | 3,478,800 | 541.80 |
| 2024-05-09 | 518.9 | 535.9 | 515.8 | 525.6 | 3,770,500 | 525.60 |
| 2024-05-08 | 504.4 | 511 | 500.2 | 509.7 | 2,280,600 | 509.70 |
| 2024-05-07 | 517.5 | 518.4 | 509.1 | 512 | 2,285,200 | 512 |
| 2024-05-02 | 515.3 | 516.2 | 508.5 | 512.3 | 2,335,400 | 512.30 |
| 2024-05-01 | 515 | 519.9 | 512.8 | 515.8 | 2,271,700 | 515.80 |
| 2024-04-30 | 519.6 | 529.4 | 516.8 | 525 | 2,025,400 | 525 |
| 2024-04-26 | 510 | 522.2 | 506 | 519.3 | 2,615,200 | 519.30 |
| 2024-04-25 | 536 | 536 | 513.1 | 514.4 | 3,775,300 | 514.40 |
| 2024-04-24 | 540 | 540.5 | 530.6 | 536.2 | 2,909,000 | 536.20 |
| 2024-04-23 | 547 | 547 | 535.6 | 537.5 | 1,941,600 | 537.50 |
| 2024-04-22 | 539.9 | 547 | 536.2 | 547 | 2,055,800 | 547 |
| 2024-04-19 | 539.6 | 546.5 | 532.2 | 536 | 3,629,700 | 536 |
| 2024-04-18 | 538.9 | 543.7 | 531.1 | 539.6 | 1,995,900 | 539.60 |
| 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
