1. HOME >
  2. 株価時系列 >
  3. 4902 >
  4. 2020年

4902 コニカミノルタ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304004003913947,387,200394
2020-12-293904003884008,581,700400
2020-12-283893913813875,825,900387
2020-12-253853903833844,825,800384
2020-12-243783883783848,275,700384
2020-12-2338438636937510,837,900375
2020-12-2239239738638610,933,800386
2020-12-214034053963988,681,600398
2020-12-1839740939640610,116,300406
2020-12-1741041239740010,981,900400
2020-12-1640141240040811,322,200408
2020-12-1539540938739818,426,700398
2020-12-1437439637439412,520,700394
2020-12-1137737836937110,162,700371
2020-12-1036238036237416,052,900374
2020-12-093543583533555,067,100355
2020-12-083463573423548,149,300354
2020-12-073603603493507,880,000350
2020-12-043593613523589,016,800358
2020-12-0334936334835412,761,100354
2020-12-0234035033634710,052,000347
2020-12-0133834233133811,015,900338
2020-11-3035235233333414,662,300334
2020-11-2734035333934617,785,000346
2020-11-2634035333834016,432,700340
2020-11-2533534333533719,650,000337
2020-11-2431532431131712,097,300317
2020-11-203033083003066,262,500306
2020-11-193083113033086,968,400308
2020-11-183073123023087,107,600308
2020-11-173163173053128,233,700312
2020-11-163083133053089,956,600308
2020-11-132953002923006,823,800300
2020-11-1230831129430011,636,000300
2020-11-1131632430431115,643,700311
2020-11-1029030928830820,581,100308
2020-11-092842852732747,323,700274
2020-11-062712812672799,887,100279
2020-11-0527927926627011,041,800270
2020-11-0429029128228210,916,200282
2020-11-0227228727128212,217,200282
2020-10-3028128426226423,284,300264
2020-10-292512652502627,068,900262
2020-10-282712732572588,636,400258
2020-10-272682742662737,334,400273
2020-10-262642712642707,334,700270
2020-10-232592622582628,842,200262
2020-10-222582602552564,783,100256
2020-10-212512612512609,485,500260
2020-10-202562582502508,333,600250
2020-10-1925726225625810,556,300258
2020-10-1626626926126210,082,600262
2020-10-152732762702705,895,500270
2020-10-1428228227227411,134,100274
2020-10-132872902852904,012,100290
2020-10-122892892842875,605,300287
2020-10-092952962882887,264,600288
2020-10-083023022962964,353,200296
2020-10-073033042963015,374,600301
2020-10-063003073003073,813,500307
2020-10-052953022943015,666,900301
2020-10-022963002852879,217,400287
2020-09-303033102952965,907,800296
2020-09-293063083023055,311,200305
2020-09-283003102973106,196,400310
2020-09-253013022922956,378,200295
2020-09-242983002952967,107,300296
2020-09-233003052943027,604,500302
2020-09-1831331330330311,627,900303
2020-09-173193203123126,141,000312
2020-09-163243243163178,040,800317
2020-09-153283303243265,616,500326
2020-09-143293343263345,190,200334
2020-09-113193253183234,954,200323
2020-09-103213243173245,489,900324
2020-09-093243263203206,644,400320
2020-09-083303323273314,624,700331
2020-09-073253323233294,973,600329
2020-09-043243283213277,833,000327
2020-09-033373383333344,541,700334
2020-09-023383393283325,740,300332
2020-09-013413423353374,535,400337
2020-08-313403463393435,242,600343
2020-08-283393493353389,778,400338
2020-08-273403403323345,508,500334
2020-08-263383413333414,167,100341
2020-08-253323453313428,554,500342
2020-08-243353353233235,770,100323
2020-08-213343383313325,958,800332
2020-08-203273333243294,260,600329
2020-08-193223363193326,886,000332
2020-08-183373383263277,636,000327
2020-08-173383473353423,450,800342
2020-08-143463493423422,917,900342
2020-08-133483523413457,100,600345
2020-08-123373473373466,397,300346
2020-08-113253383233379,420,900337
2020-08-073143203113145,441,300314
2020-08-063123253103157,412,900315
2020-08-053053133003128,581,400312
2020-08-043003142923139,844,900313
2020-08-0328029928029610,023,100296
2020-07-3129329427827812,585,400278
2020-07-303233243063099,035,700309
2020-07-2935035032132217,021,400322
2020-07-283683703613614,715,500361
2020-07-273693703623695,470,200369
2020-07-223723803693716,115,000371
2020-07-213783833723726,287,800372
2020-07-203803813703814,760,100381
2020-07-173813823763776,567,900377
2020-07-1638739338238912,276,500389
2020-07-153813873723796,862,600379
2020-07-143683763643745,016,600374
2020-07-133663793653738,974,600373
2020-07-103663683583606,618,500360
2020-07-093723753653665,473,300366
2020-07-083733803693755,315,000375
2020-07-073823843723766,941,300376
2020-07-063683823673826,349,400382
2020-07-033723753643685,849,600368
2020-07-023633773613708,511,400370
2020-07-013703763653675,962,200367
2020-06-303703813693728,860,100372
2020-06-293733753633638,839,400363
2020-06-263843863773777,576,100377
2020-06-253873873773799,980,300379
2020-06-244014023923928,059,900392
2020-06-234034113984018,384,100401
2020-06-223974023913977,964,000397
2020-06-1941241339739711,292,400397
2020-06-184134134024086,626,000408
2020-06-174214264094177,407,300417
2020-06-164104294104298,001,700429
2020-06-154154183963967,010,200396
2020-06-1239341439041211,459,300412
2020-06-1143944541741710,831,400417
2020-06-104414534394536,371,500453
2020-06-0946846844445310,209,200453
2020-06-0844846944846511,417,700465
2020-06-054314364224369,698,300436
2020-06-0443343941942312,060,900423
2020-06-0342442941542110,199,800421
2020-06-0239841939541710,253,400417
2020-06-0140541039039311,626,900393
2020-05-2941341939839948,954,100399
2020-05-2842043541842915,874,700429
2020-05-2739541239140912,004,000409
2020-05-2638140337940311,137,400403
2020-05-253763813733775,365,800377
2020-05-223843853703726,569,600372
2020-05-213903953823856,467,800385
2020-05-203813883753865,743,300386
2020-05-193773853773827,524,600382
2020-05-183713713593685,494,000368
2020-05-153703733613688,172,700368
2020-05-143803803653659,385,400365
2020-05-1338939038138111,323,700381
2020-05-124054093954056,672,400405
2020-05-113944063914068,831,400406
2020-05-083923983873899,552,100389
2020-05-073903953813827,279,500382
2020-05-014124133963986,517,500398
2020-04-304144264134216,299,300421
2020-04-284034083954006,079,400400
2020-04-273924053864047,244,900404
2020-04-243974003803847,212,800384
2020-04-233783933783905,627,500390
2020-04-223833843753785,302,700378
2020-04-213953953843875,786,400387
2020-04-203904033864036,563,600403
2020-04-173823983793889,098,800388
2020-04-163773813733744,787,800374
2020-04-153893893803834,584,400383
2020-04-143783903723884,615,400388
2020-04-133933953783805,231,900380
2020-04-103913963823955,662,400395
2020-04-093933953863897,131,300389
2020-04-084054083843937,934,500393
2020-04-074134193894075,853,900407
2020-04-063864013753946,566,700394
2020-04-034024083823895,030,900389
2020-04-024094173963996,558,500399
2020-04-014344464124175,170,400417
2020-03-314594644364395,510,700439
2020-03-304504564374555,182,900455
2020-03-274844864544775,689,700477
2020-03-264754834594624,764,700462
2020-03-254904934594805,947,000480
2020-03-244284504144506,803,400450
2020-03-233784203764208,708,400420
2020-03-1940540936137310,585,700373
2020-03-184144194034048,127,400404
2020-03-174064213994096,648,500409
2020-03-164384404204215,189,400421
2020-03-134224474114307,837,700430
2020-03-124864914634686,946,900468
2020-03-115175254974997,969,400499
2020-03-105215274975215,621,400521
2020-03-095445475185234,845,900523
2020-03-065735745555603,388,300560
2020-03-055905915795832,790,900583
2020-03-045645815635803,576,100580
2020-03-035915935705733,961,500573
2020-03-025765935655824,605,400582
2020-02-285925985825864,859,500586
2020-02-276126176056083,385,300608
2020-02-266226246106213,038,500621
2020-02-256236366216253,752,900625
2020-02-216516556446452,574,500645
2020-02-206636696526541,953,100654
2020-02-196656666566601,689,300660
2020-02-186566656536581,632,900658
2020-02-176566626516611,731,700661
2020-02-146666696506594,842,700659
2020-02-136836846706712,160,100671
2020-02-126876906736762,556,000676
2020-02-106886936856861,968,100686
2020-02-076967016887012,441,500701
2020-02-066807026806974,592,600697
2020-02-056746816646793,609,800679
2020-02-046826856616694,809,700669
2020-02-036646826646803,692,200680
2020-01-316756856756803,379,100680
2020-01-306936976716727,112,800672
2020-01-297057156987112,876,700711
2020-01-286997046926973,238,400697
2020-01-277047086987052,702,500705
2020-01-247147147077111,870,800711
2020-01-237147217087132,320,400713
2020-01-227157207077203,431,700720
2020-01-217337367247261,789,400726
2020-01-207357367277321,462,800732
2020-01-177257347187343,405,200734
2020-01-167197267187242,917,600724
2020-01-157157197137162,496,600716
2020-01-147127197077163,022,200716
2020-01-107187207097142,892,600714
2020-01-096967186967183,937,500718
2020-01-086987006856904,972,200690
2020-01-077017157017132,395,700713
2020-01-067087116877004,645,500700

分割・併合履歴 ： [1985-10-16]1株→1.05株