1. HOME >
  2. 株価時系列 >
  3. 4902 >
  4. 2019年

4902 コニカミノルタ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-307217237127132,182,000713
2019-12-277187227167202,433,700720
2019-12-266977106977102,076,300710
2019-12-257107106956963,108,500696
2019-12-247127187107101,636,800710
2019-12-237137157097112,186,400711
2019-12-207267267127124,254,500712
2019-12-197157277157212,366,400721
2019-12-187197317197243,074,100724
2019-12-177207227137183,229,400718
2019-12-167307367237231,805,600723
2019-12-137347387277314,847,500731
2019-12-127277297207241,976,700724
2019-12-117297327227272,358,800727
2019-12-107307357237252,453,400725
2019-12-097387417297312,560,600731
2019-12-067287327267271,898,700727
2019-12-057257357247272,667,400727
2019-12-047157247157203,197,300720
2019-12-037147287117223,550,200722
2019-12-027217317187262,552,700726
2019-11-297157247147173,224,500717
2019-11-287307357187211,823,400721
2019-11-277217237177192,064,600719
2019-11-267317327157163,783,800716
2019-11-257197277167241,707,300724
2019-11-227157217107102,688,400710
2019-11-217167207037104,241,500710
2019-11-207307367227233,532,700723
2019-11-197367407337333,418,800733
2019-11-187397487387433,181,800743
2019-11-157347407287352,779,800735
2019-11-147267337237273,244,000727
2019-11-137367427277292,735,200729
2019-11-127307447287443,949,000744
2019-11-117317367207203,248,100720
2019-11-087307367237304,173,800730
2019-11-077257337197193,580,500719
2019-11-067187357157296,235,700729
2019-11-0572173370571010,388,500710
2019-11-017917977837962,373,700796
2019-10-318108107927992,440,700799
2019-10-308008087978042,184,100804
2019-10-298128158088102,148,500810
2019-10-288108148048071,925,800807
2019-10-258018057968001,944,000800
2019-10-247998077948052,022,300805
2019-10-237957977837953,099,500795
2019-10-217857897797841,198,200784
2019-10-187907907787811,966,400781
2019-10-177897897747862,780,600786
2019-10-167717867707843,419,100784
2019-10-157677737637642,398,200764
2019-10-117517567447552,859,500755
2019-10-107387457347431,640,400743
2019-10-097267367267321,760,400732
2019-10-087267477267392,737,200739
2019-10-077467487327392,069,700739
2019-10-047467497387472,234,800747
2019-10-037557597427452,769,900745
2019-10-027787837717722,503,800772
2019-10-017647897627875,069,000787
2019-09-307647647507522,406,800752
2019-09-277717757577672,867,200767
2019-09-267627887627813,763,500781
2019-09-257567777557763,173,500776
2019-09-247857917807812,698,400781
2019-09-207958037897904,835,000790
2019-09-197837987817943,095,000794
2019-09-187907997847842,530,100784
2019-09-177798027748003,145,200800
2019-09-137887927797903,779,400790
2019-09-127937967847882,519,400788
2019-09-117927937807883,240,800788
2019-09-107707827697802,043,300780
2019-09-097637647567631,875,800763
2019-09-067647707607643,171,300764
2019-09-057357577347503,342,400750
2019-09-047427427297372,742,300737
2019-09-037447547447451,106,500745
2019-09-027567567457471,229,000747
2019-08-307597617517562,054,100756
2019-08-297477537417461,611,600746
2019-08-287337497327432,886,600743
2019-08-277367487297452,602,600745
2019-08-267257337217222,747,800722
2019-08-237407557407522,762,700752
2019-08-227447477387422,224,500742
2019-08-217357397317311,378,800731
2019-08-207327527307443,140,800744
2019-08-197407417247322,787,600732
2019-08-167347417277313,050,200731
2019-08-157327397287353,644,900735
2019-08-147737747507573,144,800757
2019-08-137587687507613,001,500761
2019-08-097527637447624,550,500762
2019-08-087597637487522,819,300752
2019-08-077597757587593,232,200759
2019-08-067637747597724,403,300772
2019-08-058018057827886,090,800788
2019-08-028398488198245,718,700824
2019-08-018698748518636,968,000863
2019-07-319299479059108,372,700910
2019-07-301,0301,0481,0191,0272,286,0001,027
2019-07-291,0251,0301,0171,0222,078,4001,022
2019-07-261,0151,0361,0141,0251,920,6001,025
2019-07-251,0261,0281,0191,0251,948,9001,025
2019-07-241,0481,0481,0351,0371,437,1001,037
2019-07-231,0261,0481,0221,0421,356,9001,042
2019-07-221,0371,0391,0291,0301,604,5001,030
2019-07-191,0241,0451,0231,0442,212,9001,044
2019-07-181,0751,0761,0311,0343,122,1001,034
2019-07-171,0761,0901,0731,0881,503,1001,088
2019-07-161,0881,0971,0821,0871,181,5001,087
2019-07-121,0931,0931,0831,087990,7001,087
2019-07-111,0851,0931,0801,0861,411,2001,086
2019-07-101,0711,0841,0691,0811,964,3001,081
2019-07-091,0871,0901,0701,0761,602,9001,076
2019-07-081,0781,0901,0781,0871,565,0001,087
2019-07-051,0781,0831,0781,0831,184,5001,083
2019-07-041,0861,0871,0761,0831,257,5001,083
2019-07-031,0841,0841,0621,0671,578,5001,067
2019-07-021,0701,0821,0691,0791,541,4001,079
2019-07-011,0701,0721,0561,0681,490,8001,068
2019-06-281,0441,0501,0351,0492,142,6001,049
2019-06-271,0591,0641,0521,0541,955,4001,054
2019-06-261,0341,0501,0331,0481,857,1001,048
2019-06-251,0501,0591,0451,0491,532,5001,049
2019-06-241,0571,0611,0351,0561,648,7001,056
2019-06-211,0611,0721,0501,0652,900,6001,065
2019-06-201,0401,0581,0401,0561,934,7001,056
2019-06-191,0311,0491,0301,0452,255,7001,045
2019-06-181,0141,0281,0121,0231,883,3001,023
2019-06-171,0111,0241,0111,0141,883,1001,014
2019-06-141,0301,0341,0171,0173,079,7001,017
2019-06-131,0141,0201,0101,0102,167,2001,010
2019-06-121,0301,0381,0211,0222,136,8001,022
2019-06-111,0161,0321,0151,0251,500,6001,025
2019-06-101,0031,0199991,0151,995,6001,015
2019-06-079801,0029799961,799,100996
2019-06-069699829689771,532,200977
2019-06-059739819659752,129,300975
2019-06-049379509369452,444,800945
2019-06-039459549409461,645,100946
2019-05-319669709559582,239,600958
2019-05-309759839669731,717,200973
2019-05-299951,0039789902,662,500990
2019-05-281,0031,0151,0001,0102,979,1001,010
2019-05-279991,0029929961,165,900996
2019-05-241,0081,0099899942,050,100994
2019-05-231,0001,0171,0001,0141,739,7001,014
2019-05-221,0091,0241,0071,0102,206,1001,010
2019-05-219991,0119931,0082,556,2001,008
2019-05-209949989889951,851,900995
2019-05-179759989749852,120,900985
2019-05-169729789629752,597,700975
2019-05-159879889609744,605,600974
2019-05-141,0001,0019349957,245,300995
2019-05-131,0781,0821,0611,0692,836,4001,069
2019-05-101,1091,1121,0661,0763,737,9001,076
2019-05-091,1131,1141,0991,1012,212,6001,101
2019-05-081,0951,1071,0901,1042,815,1001,104
2019-05-071,1091,1121,0851,1023,218,1001,102
2019-04-261,1101,1141,0961,1142,259,0001,114
2019-04-251,1081,1171,0981,1172,256,0001,117
2019-04-241,1241,1271,1021,1102,299,0001,110
2019-04-231,1021,1171,0971,1152,227,3001,115
2019-04-221,1011,1091,0941,1071,035,1001,107
2019-04-191,1141,1181,1061,108986,9001,108
2019-04-181,1251,1301,1001,1072,493,6001,107
2019-04-171,1231,1421,1231,1362,019,2001,136
2019-04-161,1151,1311,1141,1272,399,8001,127
2019-04-151,1391,1431,1251,1271,828,8001,127
2019-04-121,1301,1331,1211,1242,136,1001,124
2019-04-111,1481,1491,1221,1251,574,6001,125
2019-04-101,1251,1291,1181,1282,004,5001,128
2019-04-091,1371,1391,1241,1362,738,6001,136
2019-04-081,1171,1291,1131,1241,998,6001,124
2019-04-051,1201,1271,1131,1221,641,2001,122
2019-04-041,1181,1221,1111,1221,608,3001,122
2019-04-031,1171,1201,1071,1171,903,3001,117
2019-04-021,1201,1261,1081,1121,556,0001,112
2019-04-011,0981,1171,0961,1101,910,7001,110
2019-03-291,0821,0911,0801,0892,471,9001,089
2019-03-281,0621,0701,0431,0692,648,7001,069
2019-03-271,0911,0921,0661,0802,316,2001,080
2019-03-261,0871,0931,0811,0912,810,7001,091
2019-03-251,0831,0891,0591,0742,216,9001,074
2019-03-221,1191,1221,0951,0992,343,9001,099
2019-03-201,1121,1161,1041,1121,328,7001,112
2019-03-191,1161,1201,1061,1081,308,0001,108
2019-03-181,1081,1101,1001,1101,224,4001,110
2019-03-151,1071,1111,0971,1012,329,4001,101
2019-03-141,1101,1151,0861,0881,573,0001,088
2019-03-131,1071,1151,0851,1002,538,6001,100
2019-03-121,0881,1071,0881,1042,418,6001,104
2019-03-111,0691,0751,0621,0711,378,1001,071
2019-03-081,0741,0791,0581,0612,947,1001,061
2019-03-071,0721,0811,0661,0751,772,2001,075
2019-03-061,0751,0851,0731,0771,741,3001,077
2019-03-051,0801,0871,0581,0783,047,9001,078
2019-03-041,0981,1011,0901,0901,747,3001,090
2019-03-011,0801,0921,0751,0871,866,0001,087
2019-02-281,0951,0981,0761,0802,489,5001,080
2019-02-271,0941,1001,0871,0931,683,9001,093
2019-02-261,0971,1011,0851,0911,521,0001,091
2019-02-251,0951,1021,0891,0931,730,9001,093
2019-02-221,0671,0871,0661,0872,066,2001,087
2019-02-211,0831,0891,0741,0762,520,5001,076
2019-02-201,0851,0931,0801,0871,640,6001,087
2019-02-191,0761,0831,0671,0791,517,4001,079
2019-02-181,0891,0911,0731,0791,356,8001,079
2019-02-151,0961,0981,0641,0692,588,9001,069
2019-02-141,0701,0901,0701,0861,886,4001,086
2019-02-131,0701,0881,0681,0842,887,2001,084
2019-02-121,0381,0561,0381,0472,847,0001,047
2019-02-081,0601,0651,0261,0384,595,8001,038
2019-02-071,0491,0721,0491,0693,274,3001,069
2019-02-061,0401,0661,0391,0514,381,2001,051
2019-02-051,0261,0371,0231,0263,534,6001,026
2019-02-049801,0159781,0096,231,2001,009
2019-02-011,0841,0851,0611,0652,923,2001,065
2019-01-311,0831,0951,0761,0932,975,9001,093
2019-01-301,0681,0721,0631,0651,773,9001,065
2019-01-291,0651,0741,0591,0662,041,5001,066
2019-01-281,0731,0801,0651,0681,342,0001,068
2019-01-251,0641,0711,0581,0691,951,2001,069
2019-01-241,0551,0681,0461,0682,894,1001,068
2019-01-231,0381,0511,0341,0442,587,3001,044
2019-01-221,0531,0531,0401,0411,498,3001,041
2019-01-211,0551,0671,0461,0471,784,7001,047
2019-01-181,0421,0531,0401,0452,125,2001,045
2019-01-171,0401,0541,0281,0332,819,2001,033
2019-01-161,0441,0461,0261,0332,482,0001,033
2019-01-151,0351,0611,0331,0522,427,6001,052
2019-01-111,0251,0401,0211,0332,139,1001,033
2019-01-101,0161,0311,0131,0162,724,5001,016
2019-01-091,0411,0441,0151,0202,690,1001,020
2019-01-081,0101,0209961,0152,591,4001,015
2019-01-079841,0169841,0092,418,5001,009
2019-01-049689729489652,707,200965

分割・併合履歴 ： [1985-10-16]1株→1.05株