4902 コニカミノルタ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	474.2	476.5	466.8	470	4,125,800	470
2023-06-07	473.4	478.3	468.3	468.3	5,647,100	468.30
2023-06-06	467.5	470.8	464.5	470	3,568,300	470
2023-06-05	472	476.5	470.5	472	3,430,200	472
2023-06-02	464	468	463	464	3,366,600	464
2023-06-01	463	469	462	464	3,104,000	464
2023-05-31	468	471	461	464	6,274,300	464
2023-05-30	477	480	471	475	4,973,500	475
2023-05-29	486	487	479	479	2,995,000	479
2023-05-26	482	486	478	478	4,117,200	478
2023-05-25	479	489	479	486	4,999,900	486
2023-05-24	484	486	478	478	3,781,400	478
2023-05-23	481	485	478	482	4,818,600	482
2023-05-22	483	485	478	480	3,803,400	480
2023-05-19	479	487	479	483	6,132,600	483
2023-05-18	474	482	472	475	5,093,300	475
2023-05-17	489	490	474	476	8,568,900	476
2023-05-16	492	496	478	494	16,170,400	494
2023-05-15	528	542	527	542	5,951,200	542
2023-05-12	521	528	519	524	6,082,300	524
2023-05-11	528	540	517	523	12,356,400	523
2023-05-10	576	576	514	548	16,463,500	548
2023-05-09	585	585	572	575	3,325,700	575
2023-05-08	572	581	571	581	4,090,900	581
2023-05-02	564	569	562	569	1,566,000	569
2023-05-01	570	572	562	566	2,431,900	566
2023-04-28	558	567	558	564	2,602,200	564
2023-04-27	549	556	548	555	2,364,000	555
2023-04-26	547	550	543	547	1,963,000	547
2023-04-25	551	553	549	550	1,314,800	550
2023-04-24	550	553	547	549	1,539,500	549
2023-04-21	546	552	545	549	1,438,100	549
2023-04-20	549	555	547	552	2,266,100	552
2023-04-19	548	555	548	551	2,635,100	551
2023-04-18	549	553	544	550	1,922,000	550
2023-04-17	544	546	538	545	2,369,600	545
2023-04-14	542	544	536	542	4,244,800	542
2023-04-13	550	552	540	542	2,981,500	542
2023-04-12	546	555	545	553	3,667,700	553
2023-04-11	545	546	539	541	2,996,200	541
2023-04-10	555	556	539	541	5,785,500	541
2023-04-07	562	566	550	554	5,090,800	554
2023-04-06	560	569	558	564	2,406,900	564
2023-04-05	576	578	567	569	2,728,000	569
2023-04-04	580	586	575	584	2,686,500	584
2023-04-03	575	580	572	578	2,317,000	578
2023-03-31	566	573	566	569	3,509,400	569
2023-03-30	563	568	556	561	2,946,600	561
2023-03-29	571	573	565	573	2,676,900	573
2023-03-28	566	569	561	568	2,922,900	568
2023-03-27	565	565	558	560	1,525,700	560
2023-03-24	565	566	558	561	1,745,700	561
2023-03-23	555	570	553	569	3,726,600	569
2023-03-22	560	564	554	560	3,598,900	560
2023-03-20	540	556	540	547	4,287,400	547
2023-03-17	550	553	538	545	4,095,500	545
2023-03-16	541	550	535	546	4,598,300	546
2023-03-15	548	560	546	555	4,593,700	555
2023-03-14	555	559	538	538	4,708,600	538
2023-03-13	574	575	559	565	4,292,900	565
2023-03-10	583	592	582	584	3,409,800	584
2023-03-09	603	603	586	588	4,084,700	588
2023-03-08	596	602	594	598	3,251,600	598
2023-03-07	597	603	595	598	2,418,600	598
2023-03-06	599	599	593	594	1,994,200	594
2023-03-03	599	603	594	597	3,048,700	597
2023-03-02	601	601	592	597	2,616,200	597
2023-03-01	591	598	589	596	2,301,700	596
2023-02-28	604	604	591	594	2,830,500	594
2023-02-27	595	603	593	601	2,736,400	601
2023-02-24	588	597	587	593	2,090,600	593
2023-02-22	600	600	587	589	2,752,400	589
2023-02-21	601	603	597	602	2,557,000	602
2023-02-20	589	602	589	602	5,434,000	602
2023-02-17	582	591	581	587	2,270,600	587
2023-02-16	582	589	576	587	4,010,100	587
2023-02-15	570	578	569	578	2,659,800	578
2023-02-14	570	570	564	567	1,688,500	567
2023-02-13	568	570	561	568	2,749,400	568
2023-02-10	574	574	567	568	3,943,400	568
2023-02-09	556	574	553	572	7,322,000	572
2023-02-08	546	554	539	551	4,765,600	551
2023-02-07	543	545	538	542	2,932,500	542
2023-02-06	547	553	541	543	2,861,400	543
2023-02-03	535	540	524	537	6,842,200	537
2023-02-02	539	540	530	531	5,037,200	531
2023-02-01	543	545	535	540	3,238,000	540
2023-01-31	547	549	539	542	2,949,800	542
2023-01-30	554	554	548	550	2,234,700	550
2023-01-27	553	560	551	555	4,123,200	555
2023-01-26	552	553	545	553	2,852,900	553
2023-01-25	549	553	546	552	3,342,700	552
2023-01-24	534	548	532	547	6,379,300	547
2023-01-23	516	527	513	525	5,367,500	525
2023-01-20	506	511	505	509	1,831,500	509
2023-01-19	505	511	505	505	1,538,000	505
2023-01-18	508	515	503	512	2,411,200	512
2023-01-17	503	508	502	507	2,108,300	507
2023-01-16	502	503	496	497	2,692,800	497
2023-01-13	506	512	505	506	3,088,400	506
2023-01-12	519	521	515	516	1,877,900	516
2023-01-11	511	519	509	519	2,855,900	519
2023-01-10	514	514	500	507	2,598,300	507
2023-01-06	514	515	509	510	2,302,400	510
2023-01-05	513	513	505	511	3,603,500	511
2023-01-04	525	525	514	515	2,559,400	515

分割・併合履歴： [1985-10-16]1株→1.05株