4902 コニカミノルタ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-085645655555602,852,600560
2022-12-075565645545632,854,200563
2022-12-065515645515603,447,800560
2022-12-055575585485573,556,900557
2022-12-025585585445544,116,200554
2022-12-015755755585614,246,500561
2022-11-305695785655693,969,100569
2022-11-295615725585693,322,600569
2022-11-285655675545663,147,100566
2022-11-255735755635694,981,100569
2022-11-245605635565583,859,100558
2022-11-225585755545575,738,400557
2022-11-215505575505573,063,000557
2022-11-185525625485495,517,800549
2022-11-175425495395494,514,600549
2022-11-165385455375455,869,700545
2022-11-155315375275363,324,700536
2022-11-145325405305344,661,200534
2022-11-115425435305366,527,200536
2022-11-105315365255306,492,500530
2022-11-095355375315364,152,300536
2022-11-085335375255337,823,200533
2022-11-0750753850153216,111,200532
2022-11-0449350948650422,012,500504
2022-11-024604664584634,502,400463
2022-11-014534584524562,276,600456
2022-10-314484534464532,801,700453
2022-10-284474504424423,869,100442
2022-10-274474534394504,899,400450
2022-10-264544564484543,184,000454
2022-10-254474554474542,324,800454
2022-10-244524524464462,289,600446
2022-10-214444494444471,714,900447
2022-10-204474494444463,074,100446
2022-10-194514534484522,084,500452
2022-10-184544574484512,860,200451
2022-10-174464494434472,099,800447
2022-10-144444514434504,537,100450
2022-10-134414414364363,227,500436
2022-10-124414434354413,385,900441
2022-10-114514554424435,196,000443
2022-10-074574604524583,781,700458
2022-10-064614684594653,046,700465
2022-10-054634634564614,077,900461
2022-10-044524584444556,363,900455
2022-10-034434434324406,242,600440
2022-09-304624624464466,382,100446
2022-09-294564654554644,424,300464
2022-09-284624654554583,987,800458
2022-09-274634704624632,643,300463
2022-09-264764774604635,721,200463
2022-09-224774804754792,318,700479
2022-09-214864864774814,878,100481
2022-09-204954984904923,149,000492
2022-09-164904964884935,144,000493
2022-09-154854934844913,041,500491
2022-09-144834894824833,477,500483
2022-09-134955014904915,943,900491
2022-09-124874974864917,822,600491
2022-09-094824884804824,098,600482
2022-09-084714784704783,101,500478
2022-09-074774784694723,114,700472
2022-09-064764804754761,899,700476
2022-09-054764774714751,932,600475
2022-09-024784804734742,425,500474
2022-09-014814834754752,373,000475
2022-08-314844884804832,606,500483
2022-08-304804884774873,260,300487
2022-08-294754794724773,967,100477
2022-08-264894934874902,296,900490
2022-08-254784924754856,429,500485
2022-08-244744784704741,996,200474
2022-08-234794804744743,587,300474
2022-08-224834854814831,834,200483
2022-08-194844904834882,654,200488
2022-08-184834864814841,829,000484
2022-08-174834874804852,878,000485
2022-08-164804844764802,898,900480
2022-08-154894894764805,458,500480
2022-08-124904954854895,474,700489
2022-08-104834884784882,700,200488
2022-08-094874894814811,960,600481
2022-08-084844904824862,983,900486
2022-08-054764844714834,462,800483
2022-08-044834854784792,531,100479
2022-08-034674834664805,755,700480
2022-08-024704724614684,715,200468
2022-08-014794814744764,674,300476
2022-07-294534754524707,257,100470
2022-07-284724724654684,122,800468
2022-07-274684704644683,628,100468
2022-07-264724734664722,188,000472
2022-07-254694724664692,903,900469
2022-07-224724744674743,072,800474
2022-07-214694744674744,130,000474
2022-07-204654724644689,576,500468
2022-07-194524594504573,146,200457
2022-07-154534554474473,628,300447
2022-07-144504554484521,939,300452
2022-07-134524554504522,022,200452
2022-07-124604604504503,802,100450
2022-07-114644674594606,385,400460
2022-07-084514614494564,675,300456
2022-07-074464524424484,963,300448
2022-07-064474484394395,609,700439
2022-07-054544564504533,995,400453
2022-07-044514514444503,409,000450
2022-07-014504574454455,592,900445
2022-06-304534574494533,966,200453
2022-06-294604654554564,636,400456
2022-06-284624664594632,563,700463
2022-06-274634644574602,743,900460
2022-06-244554584514564,086,300456
2022-06-234624664574583,525,900458
2022-06-224684704584643,275,200464
2022-06-214604674584663,289,100466
2022-06-204654684544564,325,000456
2022-06-174564654554626,585,600462
2022-06-164564744564715,758,800471
2022-06-154614654594603,942,300460
2022-06-144514614494596,771,700459
2022-06-134494604464594,963,000459
2022-06-104644644564605,009,100460
2022-06-094674734654694,071,700469
2022-06-084674704614683,991,900468
2022-06-074604784584707,049,200470
2022-06-064624684584583,378,500458
2022-06-034614624534583,469,700458
2022-06-024494634474577,581,000457
2022-06-014364494344465,828,200446
2022-05-314354374314324,012,100432
2022-05-304264354244345,687,400434
2022-05-274214254204233,797,900423
2022-05-264204274204203,844,700420
2022-05-254274294184215,495,100421
2022-05-244384384274286,126,100428
2022-05-234344364304353,563,000435
2022-05-204324364294344,432,100434
2022-05-194284374284365,055,500436
2022-05-184404474384414,528,300441
2022-05-174304414274377,426,600437
2022-05-1644144442843011,686,900430
2022-05-1345045443444216,335,600442
2022-05-124864904814855,670,400485
2022-05-114874924824854,654,000485
2022-05-104834904794905,485,100490
2022-05-094764874764865,568,500486
2022-05-064684814684796,283,700479
2022-05-024504704474658,973,400465
2022-04-2846046344345419,267,600454
2022-04-274784864764844,515,400484
2022-04-264804864804853,920,600485
2022-04-254774844764795,678,900479
2022-04-2249749848048410,755,300484
2022-04-215085105035052,746,300505
2022-04-205025085005053,233,400505
2022-04-194885004874994,038,100499
2022-04-184934934824853,820,600485
2022-04-155015024934952,241,700495
2022-04-144915024905023,413,500502
2022-04-134884904834892,846,700489
2022-04-124894934854862,418,000486
2022-04-114894954854912,717,200491
2022-04-084904924844903,150,000490
2022-04-074864914774885,106,000488
2022-04-065045064924943,985,100494
2022-04-055135155025064,780,100506
2022-04-045185185095122,943,600512
2022-04-015125185065153,201,400515
2022-03-315115215095164,219,700516
2022-03-305175255125205,828,300520
2022-03-295415435315336,782,700533
2022-03-285385415315364,591,200536
2022-03-255345415295334,415,600533
2022-03-245275325255313,818,200531
2022-03-235265295215295,275,900529
2022-03-225205285185234,210,400523
2022-03-1850652150552011,511,800520
2022-03-174945064935027,565,800502
2022-03-164894914844904,660,700490
2022-03-154874924844853,588,200485
2022-03-144834944834874,835,300487
2022-03-114764834764784,969,500478
2022-03-104714804704785,731,600478
2022-03-094604704584625,894,100462
2022-03-084604744584646,408,000464
2022-03-0747747946346610,404,600466
2022-03-044824874774834,049,400483
2022-03-034804884784845,110,700484
2022-03-024804804704706,382,000470
2022-03-014884894814874,174,900487
2022-02-284844894834855,202,900485
2022-02-254734834734815,332,500481
2022-02-244844904704758,289,100475
2022-02-224944974884916,152,900491
2022-02-214965014915013,659,300501
2022-02-185035054985033,251,300503
2022-02-175075115035102,739,300510
2022-02-165085135055084,116,800508
2022-02-154935054935004,233,700500
2022-02-145025034864927,989,200492
2022-02-105125145075095,259,400509
2022-02-095145225085105,736,500510
2022-02-084975184975167,327,100516
2022-02-074864984834986,052,800498
2022-02-044804944784936,184,900493
2022-02-0346549046548210,641,900482
2022-02-0246947044046116,612,300461
2022-02-014874904764768,108,000476
2022-01-3149549647648210,494,900482
2022-01-285015054935005,807,200500
2022-01-275045114954968,640,800496
2022-01-265105145015039,330,000503
2022-01-255135145085125,623,100512
2022-01-245155235125213,862,800521
2022-01-215205215135184,888,400518
2022-01-205145305145276,058,400527
2022-01-195195255125166,170,400516
2022-01-185315365245274,757,800527
2022-01-175335365275334,116,300533
2022-01-145365375295335,901,700533
2022-01-135365385315345,249,200534
2022-01-125375395335343,814,500534
2022-01-115295355285324,507,000532
2022-01-075355395295323,746,400532
2022-01-065405445285305,155,200530
2022-01-055395425345374,454,700537
2022-01-045325335255303,723,800530

分割・併合履歴 : [1985-10-16]1株→1.05株