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
2021-12-30	523	525	520	524	2,459,600	524
2021-12-29	523	527	521	526	2,112,400	526
2021-12-28	522	528	519	524	4,208,300	524
2021-12-27	518	522	515	519	3,308,600	519
2021-12-24	522	523	515	517	2,486,100	517
2021-12-23	515	522	515	518	4,401,800	518
2021-12-22	510	514	508	511	4,382,900	511
2021-12-21	504	511	504	510	5,541,600	510
2021-12-20	497	500	493	496	5,978,100	496
2021-12-17	499	504	495	500	5,492,400	500
2021-12-16	493	495	490	493	3,324,300	493
2021-12-15	479	487	479	487	2,634,700	487
2021-12-14	480	484	475	480	3,949,300	480
2021-12-13	495	495	481	483	4,361,900	483
2021-12-10	489	497	488	492	4,674,400	492
2021-12-09	491	492	484	487	4,398,900	487
2021-12-08	489	496	489	493	3,632,100	493
2021-12-07	483	492	480	488	6,961,100	488
2021-12-06	470	480	470	476	5,140,400	476
2021-12-03	471	473	462	471	7,656,300	471
2021-12-02	465	469	458	463	7,130,600	463
2021-12-01	465	478	461	471	5,793,200	471
2021-11-30	480	488	469	469	7,920,200	469
2021-11-29	485	486	472	473	7,877,700	473
2021-11-26	499	499	488	493	4,629,900	493
2021-11-25	499	504	492	502	4,018,800	502
2021-11-24	490	502	489	494	6,530,600	494
2021-11-22	475	489	470	486	7,692,900	486
2021-11-19	484	493	482	488	5,518,500	488
2021-11-18	478	494	477	492	8,428,300	492
2021-11-17	501	502	485	486	8,709,900	486
2021-11-16	507	510	500	500	4,372,100	500
2021-11-15	507	507	500	502	4,027,800	502
2021-11-12	501	508	501	507	4,339,300	507
2021-11-11	502	508	497	500	8,199,600	500
2021-11-10	511	512	504	506	6,248,800	506
2021-11-09	515	522	505	505	6,657,700	505
2021-11-08	514	520	511	515	8,698,000	515
2021-11-05	509	514	501	508	11,767,000	508
2021-11-04	530	530	503	512	24,780,400	512
2021-11-02	571	572	558	560	4,818,200	560
2021-11-01	572	572	560	570	4,796,400	570
2021-10-29	563	566	553	562	4,843,800	562
2021-10-28	561	564	552	556	8,543,500	556
2021-10-27	570	570	552	562	10,379,500	562
2021-10-26	600	600	574	575	10,072,000	575
2021-10-25	590	598	590	592	2,907,300	592
2021-10-22	595	600	588	589	5,557,700	589
2021-10-21	612	615	601	601	4,708,600	601
2021-10-20	631	634	609	609	7,488,200	609
2021-10-19	631	638	626	633	3,260,100	633
2021-10-18	626	635	625	632	5,158,300	632
2021-10-15	627	631	619	621	4,654,700	621
2021-10-14	630	633	620	621	3,979,600	621
2021-10-13	622	634	615	630	6,625,300	630
2021-10-12	615	620	609	619	5,171,700	619
2021-10-11	611	617	607	617	6,268,700	617
2021-10-08	600	618	599	614	13,249,800	614
2021-10-07	584	602	579	591	6,506,000	591
2021-10-06	604	607	581	586	8,245,900	586
2021-10-05	598	604	590	601	6,010,500	601
2021-10-04	606	611	598	602	6,801,700	602
2021-10-01	601	609	596	598	6,669,500	598
2021-09-30	607	610	597	604	8,364,500	604
2021-09-29	593	609	591	607	8,308,800	607
2021-09-28	613	618	606	617	9,383,300	617
2021-09-27	607	616	605	610	6,139,600	610
2021-09-24	598	603	592	601	7,803,900	601
2021-09-22	592	594	582	588	6,689,700	588
2021-09-21	592	604	586	601	7,289,800	601
2021-09-17	605	606	600	604	6,762,900	604
2021-09-16	603	613	600	603	7,913,700	603
2021-09-15	591	598	590	598	4,531,300	598
2021-09-14	600	601	592	596	5,143,400	596
2021-09-13	589	595	587	595	5,804,200	595
2021-09-10	581	592	580	590	7,658,600	590
2021-09-09	586	587	577	582	7,053,400	582
2021-09-08	590	593	585	593	5,086,900	593
2021-09-07	595	597	587	587	6,763,800	587
2021-09-06	596	596	590	594	4,634,000	594
2021-09-03	576	588	576	586	5,627,000	586
2021-09-02	580	583	572	577	5,868,800	577
2021-09-01	566	573	564	571	5,671,500	571
2021-08-31	551	562	548	559	5,753,200	559
2021-08-30	556	559	552	553	3,378,000	553
2021-08-27	544	551	541	551	3,290,100	551
2021-08-26	559	560	548	548	3,645,000	548
2021-08-25	557	563	552	554	4,463,600	554
2021-08-24	547	553	541	550	4,601,800	550
2021-08-23	533	545	533	537	4,326,500	537
2021-08-20	533	537	522	527	7,068,400	527
2021-08-19	552	555	540	540	8,076,400	540
2021-08-18	558	567	557	564	3,498,300	564
2021-08-17	564	566	555	556	5,272,400	556
2021-08-16	568	571	563	567	4,486,900	567
2021-08-13	569	579	567	577	3,683,400	577
2021-08-12	574	583	571	573	5,579,300	573
2021-08-11	572	573	564	565	3,444,600	565
2021-08-10	565	570	560	562	2,823,300	562
2021-08-06	554	564	551	560	3,938,900	560
2021-08-05	561	563	552	552	7,792,100	552
2021-08-04	575	581	568	569	4,564,900	569
2021-08-03	575	584	573	581	4,556,100	581
2021-08-02	564	577	557	573	7,610,400	573
2021-07-30	570	570	545	560	17,092,400	560
2021-07-29	600	602	587	587	6,744,300	587
2021-07-28	597	602	593	597	3,923,400	597
2021-07-27	605	613	602	604	5,658,500	604
2021-07-26	603	605	597	599	4,036,400	599
2021-07-21	597	601	590	591	4,292,500	591
2021-07-20	575	591	572	585	6,121,000	585
2021-07-19	597	597	575	579	8,437,100	579
2021-07-16	600	607	598	602	2,716,700	602
2021-07-15	606	607	600	602	3,520,500	602
2021-07-14	617	620	606	607	5,301,700	607
2021-07-13	616	627	616	625	4,158,200	625
2021-07-12	611	617	607	612	3,290,500	612
2021-07-09	590	605	589	601	4,866,600	601
2021-07-08	605	611	598	600	4,041,300	600
2021-07-07	603	610	602	608	3,067,300	608
2021-07-06	610	614	605	610	1,863,300	610
2021-07-05	613	613	606	608	2,833,900	608
2021-07-02	611	618	609	616	3,024,800	616
2021-07-01	614	616	606	614	3,176,100	614
2021-06-30	600	616	598	614	5,306,500	614
2021-06-29	625	627	610	610	7,930,100	610
2021-06-28	645	646	628	632	4,153,100	632
2021-06-25	634	639	631	636	2,970,400	636
2021-06-24	632	636	625	628	3,191,400	628
2021-06-23	643	644	630	631	2,971,400	631
2021-06-22	629	644	627	637	6,462,200	637
2021-06-21	612	617	605	615	5,542,500	615
2021-06-18	630	635	625	631	4,651,900	631
2021-06-17	638	640	627	636	3,958,000	636
2021-06-16	643	644	634	638	4,425,400	638
2021-06-15	628	647	626	642	5,426,200	642
2021-06-14	637	638	624	626	3,021,000	626
2021-06-11	641	641	621	631	6,338,100	631
2021-06-10	656	658	639	642	6,690,200	642
2021-06-09	636	658	633	658	7,353,700	658
2021-06-08	627	640	626	638	4,717,500	638
2021-06-07	629	632	625	632	4,123,700	632
2021-06-04	618	625	610	624	4,973,100	624
2021-06-03	614	620	612	616	3,927,400	616
2021-06-02	604	616	601	616	5,248,300	616
2021-06-01	605	609	597	602	2,915,800	602
2021-05-31	607	609	593	598	5,685,200	598
2021-05-28	608	617	608	612	6,121,200	612
2021-05-27	593	604	591	600	5,018,300	600
2021-05-26	585	596	583	592	3,942,800	592
2021-05-25	585	593	581	592	4,661,300	592
2021-05-24	573	583	572	578	5,764,600	578
2021-05-21	565	574	565	568	3,946,100	568
2021-05-20	555	573	553	569	5,519,100	569
2021-05-19	568	574	551	561	6,957,000	561
2021-05-18	569	580	565	573	6,891,800	573
2021-05-17	603	607	557	559	15,679,400	559
2021-05-14	603	616	599	606	6,060,700	606
2021-05-13	600	610	592	593	6,505,200	593
2021-05-12	629	630	603	609	7,266,100	609
2021-05-11	631	642	626	635	4,790,000	635
2021-05-10	622	639	622	638	6,441,200	638
2021-05-07	614	626	612	625	5,637,600	625
2021-05-06	619	620	603	610	5,504,400	610
2021-04-30	626	626	613	618	4,610,900	618
2021-04-28	621	627	616	625	5,016,100	625
2021-04-27	609	633	608	621	14,230,900	621
2021-04-26	591	607	588	605	5,788,800	605
2021-04-23	582	592	577	591	4,806,400	591
2021-04-22	597	600	585	587	5,408,600	587
2021-04-21	590	595	582	590	6,605,100	590
2021-04-20	614	615	598	605	6,732,200	605
2021-04-19	615	619	611	613	3,284,600	613
2021-04-16	621	623	607	613	5,021,500	613
2021-04-15	624	631	618	620	6,893,500	620
2021-04-14	612	625	608	625	9,932,400	625
2021-04-13	600	614	595	609	7,222,600	609
2021-04-12	605	612	597	602	5,292,000	602
2021-04-09	586	607	584	598	9,525,600	598
2021-04-08	592	593	576	582	4,883,800	582
2021-04-07	573	595	572	593	6,734,000	593
2021-04-06	587	588	573	575	7,642,700	575
2021-04-05	589	589	568	587	7,909,500	587
2021-04-02	597	601	579	585	9,428,100	585
2021-04-01	604	607	594	597	8,357,000	597
2021-03-31	608	611	597	600	8,663,000	600
2021-03-30	584	614	580	611	11,555,800	611
2021-03-29	617	620	594	599	10,231,700	599
2021-03-26	613	618	606	608	10,058,300	608
2021-03-25	585	615	585	612	12,081,200	612
2021-03-24	600	603	580	584	10,713,400	584
2021-03-23	620	627	609	610	10,341,400	610
2021-03-22	617	627	612	613	9,519,500	613
2021-03-19	615	622	605	620	12,464,500	620
2021-03-18	610	615	605	607	7,987,300	607
2021-03-17	625	635	606	610	10,539,800	610
2021-03-16	619	633	617	619	8,184,400	619
2021-03-15	615	640	614	622	14,421,000	622
2021-03-12	613	613	594	602	12,380,400	602
2021-03-11	592	616	592	615	18,559,100	615
2021-03-10	569	590	563	587	12,088,700	587
2021-03-09	564	578	564	575	11,563,900	575
2021-03-08	573	574	556	558	9,295,500	558
2021-03-05	548	565	540	563	11,744,000	563
2021-03-04	560	570	550	553	11,044,200	553
2021-03-03	548	568	546	566	9,997,800	566
2021-03-02	555	560	539	544	7,573,800	544
2021-03-01	547	552	539	549	9,193,400	549
2021-02-26	553	559	538	539	13,212,800	539
2021-02-25	561	569	552	567	10,689,800	567
2021-02-24	546	565	538	546	14,171,000	546
2021-02-22	574	581	545	550	20,504,300	550
2021-02-19	570	594	567	574	16,572,400	574
2021-02-18	612	615	571	574	19,131,500	574
2021-02-17	590	603	588	600	9,707,800	600
2021-02-16	574	600	573	588	14,920,400	588
2021-02-15	578	584	571	572	9,385,600	572
2021-02-12	563	572	549	571	13,694,600	571
2021-02-10	536	558	534	557	11,977,000	557
2021-02-09	557	565	531	541	19,250,100	541
2021-02-08	533	553	532	549	18,529,700	549
2021-02-05	506	524	506	523	14,246,100	523
2021-02-04	480	504	479	500	14,258,100	500
2021-02-03	471	483	465	479	14,181,900	479
2021-02-02	464	479	459	475	11,339,300	475
2021-02-01	448	476	448	464	10,844,600	464
2021-01-29	466	469	448	453	15,967,800	453
2021-01-28	436	474	436	467	21,472,900	467
2021-01-27	432	446	428	446	9,687,300	446
2021-01-26	427	432	423	432	6,277,800	432
2021-01-25	424	431	422	423	6,180,600	423
2021-01-22	424	429	420	423	7,932,400	423
2021-01-21	436	438	422	425	9,322,600	425
2021-01-20	418	430	418	428	12,045,000	428
2021-01-19	412	416	407	408	6,766,600	408
2021-01-18	419	420	405	410	11,023,500	410
2021-01-15	416	432	416	426	14,386,200	426
2021-01-14	401	413	396	413	11,625,900	413
2021-01-13	405	407	400	402	6,476,400	402
2021-01-12	402	412	399	404	8,996,400	404
2021-01-08	404	405	392	398	7,146,900	398
2021-01-07	398	404	393	398	11,205,000	398
2021-01-06	379	391	379	391	7,525,400	391
2021-01-05	369	381	366	380	7,013,300	380
2021-01-04	394	394	376	377	9,895,600	377

分割・併合履歴： [1985-10-16]1株→1.05株