4902 コニカミノルタ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-225956005885895,557,700589
2021-10-216126156016014,708,600601
2021-10-206316346096097,488,200609
2021-10-196316386266333,260,100633
2021-10-186266356256325,158,300632
2021-10-156276316196214,654,700621
2021-10-146306336206213,979,600621
2021-10-136226346156306,625,300630
2021-10-126156206096195,171,700619
2021-10-116116176076176,268,700617
2021-10-0860061859961413,249,800614
2021-10-075846025795916,506,000591
2021-10-066046075815868,245,900586
2021-10-055986045906016,010,500601
2021-10-046066115986026,801,700602
2021-10-016016095965986,669,500598
2021-09-306076105976048,364,500604
2021-09-295936095916078,308,800607
2021-09-286136186066179,383,300617
2021-09-276076166056106,139,600610
2021-09-245986035926017,803,900601
2021-09-225925945825886,689,700588
2021-09-215926045866017,289,800601
2021-09-176056066006046,762,900604
2021-09-166036136006037,913,700603
2021-09-155915985905984,531,300598
2021-09-146006015925965,143,400596
2021-09-135895955875955,804,200595
2021-09-105815925805907,658,600590
2021-09-095865875775827,053,400582
2021-09-085905935855935,086,900593
2021-09-075955975875876,763,800587
2021-09-065965965905944,634,000594
2021-09-035765885765865,627,000586
2021-09-025805835725775,868,800577
2021-09-015665735645715,671,500571
2021-08-315515625485595,753,200559
2021-08-305565595525533,378,000553
2021-08-275445515415513,290,100551
2021-08-265595605485483,645,000548
2021-08-255575635525544,463,600554
2021-08-245475535415504,601,800550
2021-08-235335455335374,326,500537
2021-08-205335375225277,068,400527
2021-08-195525555405408,076,400540
2021-08-185585675575643,498,300564
2021-08-175645665555565,272,400556
2021-08-165685715635674,486,900567
2021-08-135695795675773,683,400577
2021-08-125745835715735,579,300573
2021-08-115725735645653,444,600565
2021-08-105655705605622,823,300562
2021-08-065545645515603,938,900560
2021-08-055615635525527,792,100552
2021-08-045755815685694,564,900569
2021-08-035755845735814,556,100581
2021-08-025645775575737,610,400573
2021-07-3057057054556017,092,400560
2021-07-296006025875876,744,300587
2021-07-285976025935973,923,400597
2021-07-276056136026045,658,500604
2021-07-266036055975994,036,400599
2021-07-215976015905914,292,500591
2021-07-205755915725856,121,000585
2021-07-195975975755798,437,100579
2021-07-166006075986022,716,700602
2021-07-156066076006023,520,500602
2021-07-146176206066075,301,700607
2021-07-136166276166254,158,200625
2021-07-126116176076123,290,500612
2021-07-095906055896014,866,600601
2021-07-086056115986004,041,300600
2021-07-076036106026083,067,300608
2021-07-066106146056101,863,300610
2021-07-056136136066082,833,900608
2021-07-026116186096163,024,800616
2021-07-016146166066143,176,100614
2021-06-306006165986145,306,500614
2021-06-296256276106107,930,100610
2021-06-286456466286324,153,100632
2021-06-256346396316362,970,400636
2021-06-246326366256283,191,400628
2021-06-236436446306312,971,400631
2021-06-226296446276376,462,200637
2021-06-216126176056155,542,500615
2021-06-186306356256314,651,900631
2021-06-176386406276363,958,000636
2021-06-166436446346384,425,400638
2021-06-156286476266425,426,200642
2021-06-146376386246263,021,000626
2021-06-116416416216316,338,100631
2021-06-106566586396426,690,200642
2021-06-096366586336587,353,700658
2021-06-086276406266384,717,500638
2021-06-076296326256324,123,700632
2021-06-046186256106244,973,100624
2021-06-036146206126163,927,400616
2021-06-026046166016165,248,300616
2021-06-016056095976022,915,800602
2021-05-316076095935985,685,200598
2021-05-286086176086126,121,200612
2021-05-275936045916005,018,300600
2021-05-265855965835923,942,800592
2021-05-255855935815924,661,300592
2021-05-245735835725785,764,600578
2021-05-215655745655683,946,100568
2021-05-205555735535695,519,100569
2021-05-195685745515616,957,000561
2021-05-185695805655736,891,800573
2021-05-1760360755755915,679,400559
2021-05-146036165996066,060,700606
2021-05-136006105925936,505,200593
2021-05-126296306036097,266,100609
2021-05-116316426266354,790,000635
2021-05-106226396226386,441,200638
2021-05-076146266126255,637,600625
2021-05-066196206036105,504,400610
2021-04-306266266136184,610,900618
2021-04-286216276166255,016,100625
2021-04-2760963360862114,230,900621
2021-04-265916075886055,788,800605
2021-04-235825925775914,806,400591
2021-04-225976005855875,408,600587
2021-04-215905955825906,605,100590
2021-04-206146155986056,732,200605
2021-04-196156196116133,284,600613
2021-04-166216236076135,021,500613
2021-04-156246316186206,893,500620
2021-04-146126256086259,932,400625
2021-04-136006145956097,222,600609
2021-04-126056125976025,292,000602
2021-04-095866075845989,525,600598
2021-04-085925935765824,883,800582
2021-04-075735955725936,734,000593
2021-04-065875885735757,642,700575
2021-04-055895895685877,909,500587
2021-04-025976015795859,428,100585
2021-04-016046075945978,357,000597
2021-03-316086115976008,663,000600
2021-03-3058461458061111,555,800611
2021-03-2961762059459910,231,700599
2021-03-2661361860660810,058,300608
2021-03-2558561558561212,081,200612
2021-03-2460060358058410,713,400584
2021-03-2362062760961010,341,400610
2021-03-226176276126139,519,500613
2021-03-1961562260562012,464,500620
2021-03-186106156056077,987,300607
2021-03-1762563560661010,539,800610
2021-03-166196336176198,184,400619
2021-03-1561564061462214,421,000622
2021-03-1261361359460212,380,400602
2021-03-1159261659261518,559,100615
2021-03-1056959056358712,088,700587
2021-03-0956457856457511,563,900575
2021-03-085735745565589,295,500558
2021-03-0554856554056311,744,000563
2021-03-0456057055055311,044,200553
2021-03-035485685465669,997,800566
2021-03-025555605395447,573,800544
2021-03-015475525395499,193,400549
2021-02-2655355953853913,212,800539
2021-02-2556156955256710,689,800567
2021-02-2454656553854614,171,000546
2021-02-2257458154555020,504,300550
2021-02-1957059456757416,572,400574
2021-02-1861261557157419,131,500574
2021-02-175906035886009,707,800600
2021-02-1657460057358814,920,400588
2021-02-155785845715729,385,600572
2021-02-1256357254957113,694,600571
2021-02-1053655853455711,977,000557
2021-02-0955756553154119,250,100541
2021-02-0853355353254918,529,700549
2021-02-0550652450652314,246,100523
2021-02-0448050447950014,258,100500
2021-02-0347148346547914,181,900479
2021-02-0246447945947511,339,300475
2021-02-0144847644846410,844,600464
2021-01-2946646944845315,967,800453
2021-01-2843647443646721,472,900467
2021-01-274324464284469,687,300446
2021-01-264274324234326,277,800432
2021-01-254244314224236,180,600423
2021-01-224244294204237,932,400423
2021-01-214364384224259,322,600425
2021-01-2041843041842812,045,000428
2021-01-194124164074086,766,600408
2021-01-1841942040541011,023,500410
2021-01-1541643241642614,386,200426
2021-01-1440141339641311,625,900413
2021-01-134054074004026,476,400402
2021-01-124024123994048,996,400404
2021-01-084044053923987,146,900398
2021-01-0739840439339811,205,000398
2021-01-063793913793917,525,400391
2021-01-053693813663807,013,300380
2021-01-043943943763779,895,600377

分割・併合履歴 : [1985-10-16]1株→1.05株