4902 コニカミノルタ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	520	530	520	527	2,034,900	527
2022-12-29	515	523	514	522	2,096,100	522
2022-12-28	526	526	520	520	1,823,300	520
2022-12-27	528	530	525	527	1,391,600	527
2022-12-26	526	528	521	527	2,572,400	527
2022-12-23	521	525	516	523	2,620,600	523
2022-12-22	525	528	518	528	3,089,300	528
2022-12-21	528	529	517	521	3,230,000	521
2022-12-20	543	543	522	529	4,073,900	529
2022-12-19	540	543	534	538	2,207,800	538
2022-12-16	540	548	530	542	7,198,600	542
2022-12-15	549	553	540	549	3,790,500	549
2022-12-14	549	556	545	550	3,413,400	550
2022-12-13	560	562	555	556	2,864,100	556
2022-12-12	560	560	552	557	2,572,400	557
2022-12-09	557	565	556	562	2,415,100	562
2022-12-08	564	565	555	560	2,852,600	560
2022-12-07	556	564	554	563	2,854,200	563
2022-12-06	551	564	551	560	3,447,800	560
2022-12-05	557	558	548	557	3,556,900	557
2022-12-02	558	558	544	554	4,116,200	554
2022-12-01	575	575	558	561	4,246,500	561
2022-11-30	569	578	565	569	3,969,100	569
2022-11-29	561	572	558	569	3,322,600	569
2022-11-28	565	567	554	566	3,147,100	566
2022-11-25	573	575	563	569	4,981,100	569
2022-11-24	560	563	556	558	3,859,100	558
2022-11-22	558	575	554	557	5,738,400	557
2022-11-21	550	557	550	557	3,063,000	557
2022-11-18	552	562	548	549	5,517,800	549
2022-11-17	542	549	539	549	4,514,600	549
2022-11-16	538	545	537	545	5,869,700	545
2022-11-15	531	537	527	536	3,324,700	536
2022-11-14	532	540	530	534	4,661,200	534
2022-11-11	542	543	530	536	6,527,200	536
2022-11-10	531	536	525	530	6,492,500	530
2022-11-09	535	537	531	536	4,152,300	536
2022-11-08	533	537	525	533	7,823,200	533
2022-11-07	507	538	501	532	16,111,200	532
2022-11-04	493	509	486	504	22,012,500	504
2022-11-02	460	466	458	463	4,502,400	463
2022-11-01	453	458	452	456	2,276,600	456
2022-10-31	448	453	446	453	2,801,700	453
2022-10-28	447	450	442	442	3,869,100	442
2022-10-27	447	453	439	450	4,899,400	450
2022-10-26	454	456	448	454	3,184,000	454
2022-10-25	447	455	447	454	2,324,800	454
2022-10-24	452	452	446	446	2,289,600	446
2022-10-21	444	449	444	447	1,714,900	447
2022-10-20	447	449	444	446	3,074,100	446
2022-10-19	451	453	448	452	2,084,500	452
2022-10-18	454	457	448	451	2,860,200	451
2022-10-17	446	449	443	447	2,099,800	447
2022-10-14	444	451	443	450	4,537,100	450
2022-10-13	441	441	436	436	3,227,500	436
2022-10-12	441	443	435	441	3,385,900	441
2022-10-11	451	455	442	443	5,196,000	443
2022-10-07	457	460	452	458	3,781,700	458
2022-10-06	461	468	459	465	3,046,700	465
2022-10-05	463	463	456	461	4,077,900	461
2022-10-04	452	458	444	455	6,363,900	455
2022-10-03	443	443	432	440	6,242,600	440
2022-09-30	462	462	446	446	6,382,100	446
2022-09-29	456	465	455	464	4,424,300	464
2022-09-28	462	465	455	458	3,987,800	458
2022-09-27	463	470	462	463	2,643,300	463
2022-09-26	476	477	460	463	5,721,200	463
2022-09-22	477	480	475	479	2,318,700	479
2022-09-21	486	486	477	481	4,878,100	481
2022-09-20	495	498	490	492	3,149,000	492
2022-09-16	490	496	488	493	5,144,000	493
2022-09-15	485	493	484	491	3,041,500	491
2022-09-14	483	489	482	483	3,477,500	483
2022-09-13	495	501	490	491	5,943,900	491
2022-09-12	487	497	486	491	7,822,600	491
2022-09-09	482	488	480	482	4,098,600	482
2022-09-08	471	478	470	478	3,101,500	478
2022-09-07	477	478	469	472	3,114,700	472
2022-09-06	476	480	475	476	1,899,700	476
2022-09-05	476	477	471	475	1,932,600	475
2022-09-02	478	480	473	474	2,425,500	474
2022-09-01	481	483	475	475	2,373,000	475
2022-08-31	484	488	480	483	2,606,500	483
2022-08-30	480	488	477	487	3,260,300	487
2022-08-29	475	479	472	477	3,967,100	477
2022-08-26	489	493	487	490	2,296,900	490
2022-08-25	478	492	475	485	6,429,500	485
2022-08-24	474	478	470	474	1,996,200	474
2022-08-23	479	480	474	474	3,587,300	474
2022-08-22	483	485	481	483	1,834,200	483
2022-08-19	484	490	483	488	2,654,200	488
2022-08-18	483	486	481	484	1,829,000	484
2022-08-17	483	487	480	485	2,878,000	485
2022-08-16	480	484	476	480	2,898,900	480
2022-08-15	489	489	476	480	5,458,500	480
2022-08-12	490	495	485	489	5,474,700	489
2022-08-10	483	488	478	488	2,700,200	488
2022-08-09	487	489	481	481	1,960,600	481
2022-08-08	484	490	482	486	2,983,900	486
2022-08-05	476	484	471	483	4,462,800	483
2022-08-04	483	485	478	479	2,531,100	479
2022-08-03	467	483	466	480	5,755,700	480
2022-08-02	470	472	461	468	4,715,200	468
2022-08-01	479	481	474	476	4,674,300	476
2022-07-29	453	475	452	470	7,257,100	470
2022-07-28	472	472	465	468	4,122,800	468
2022-07-27	468	470	464	468	3,628,100	468
2022-07-26	472	473	466	472	2,188,000	472
2022-07-25	469	472	466	469	2,903,900	469
2022-07-22	472	474	467	474	3,072,800	474
2022-07-21	469	474	467	474	4,130,000	474
2022-07-20	465	472	464	468	9,576,500	468
2022-07-19	452	459	450	457	3,146,200	457
2022-07-15	453	455	447	447	3,628,300	447
2022-07-14	450	455	448	452	1,939,300	452
2022-07-13	452	455	450	452	2,022,200	452
2022-07-12	460	460	450	450	3,802,100	450
2022-07-11	464	467	459	460	6,385,400	460
2022-07-08	451	461	449	456	4,675,300	456
2022-07-07	446	452	442	448	4,963,300	448
2022-07-06	447	448	439	439	5,609,700	439
2022-07-05	454	456	450	453	3,995,400	453
2022-07-04	451	451	444	450	3,409,000	450
2022-07-01	450	457	445	445	5,592,900	445
2022-06-30	453	457	449	453	3,966,200	453
2022-06-29	460	465	455	456	4,636,400	456
2022-06-28	462	466	459	463	2,563,700	463
2022-06-27	463	464	457	460	2,743,900	460
2022-06-24	455	458	451	456	4,086,300	456
2022-06-23	462	466	457	458	3,525,900	458
2022-06-22	468	470	458	464	3,275,200	464
2022-06-21	460	467	458	466	3,289,100	466
2022-06-20	465	468	454	456	4,325,000	456
2022-06-17	456	465	455	462	6,585,600	462
2022-06-16	456	474	456	471	5,758,800	471
2022-06-15	461	465	459	460	3,942,300	460
2022-06-14	451	461	449	459	6,771,700	459
2022-06-13	449	460	446	459	4,963,000	459
2022-06-10	464	464	456	460	5,009,100	460
2022-06-09	467	473	465	469	4,071,700	469
2022-06-08	467	470	461	468	3,991,900	468
2022-06-07	460	478	458	470	7,049,200	470
2022-06-06	462	468	458	458	3,378,500	458
2022-06-03	461	462	453	458	3,469,700	458
2022-06-02	449	463	447	457	7,581,000	457
2022-06-01	436	449	434	446	5,828,200	446
2022-05-31	435	437	431	432	4,012,100	432
2022-05-30	426	435	424	434	5,687,400	434
2022-05-27	421	425	420	423	3,797,900	423
2022-05-26	420	427	420	420	3,844,700	420
2022-05-25	427	429	418	421	5,495,100	421
2022-05-24	438	438	427	428	6,126,100	428
2022-05-23	434	436	430	435	3,563,000	435
2022-05-20	432	436	429	434	4,432,100	434
2022-05-19	428	437	428	436	5,055,500	436
2022-05-18	440	447	438	441	4,528,300	441
2022-05-17	430	441	427	437	7,426,600	437
2022-05-16	441	444	428	430	11,686,900	430
2022-05-13	450	454	434	442	16,335,600	442
2022-05-12	486	490	481	485	5,670,400	485
2022-05-11	487	492	482	485	4,654,000	485
2022-05-10	483	490	479	490	5,485,100	490
2022-05-09	476	487	476	486	5,568,500	486
2022-05-06	468	481	468	479	6,283,700	479
2022-05-02	450	470	447	465	8,973,400	465
2022-04-28	460	463	443	454	19,267,600	454
2022-04-27	478	486	476	484	4,515,400	484
2022-04-26	480	486	480	485	3,920,600	485
2022-04-25	477	484	476	479	5,678,900	479
2022-04-22	497	498	480	484	10,755,300	484
2022-04-21	508	510	503	505	2,746,300	505
2022-04-20	502	508	500	505	3,233,400	505
2022-04-19	488	500	487	499	4,038,100	499
2022-04-18	493	493	482	485	3,820,600	485
2022-04-15	501	502	493	495	2,241,700	495
2022-04-14	491	502	490	502	3,413,500	502
2022-04-13	488	490	483	489	2,846,700	489
2022-04-12	489	493	485	486	2,418,000	486
2022-04-11	489	495	485	491	2,717,200	491
2022-04-08	490	492	484	490	3,150,000	490
2022-04-07	486	491	477	488	5,106,000	488
2022-04-06	504	506	492	494	3,985,100	494
2022-04-05	513	515	502	506	4,780,100	506
2022-04-04	518	518	509	512	2,943,600	512
2022-04-01	512	518	506	515	3,201,400	515
2022-03-31	511	521	509	516	4,219,700	516
2022-03-30	517	525	512	520	5,828,300	520
2022-03-29	541	543	531	533	6,782,700	533
2022-03-28	538	541	531	536	4,591,200	536
2022-03-25	534	541	529	533	4,415,600	533
2022-03-24	527	532	525	531	3,818,200	531
2022-03-23	526	529	521	529	5,275,900	529
2022-03-22	520	528	518	523	4,210,400	523
2022-03-18	506	521	505	520	11,511,800	520
2022-03-17	494	506	493	502	7,565,800	502
2022-03-16	489	491	484	490	4,660,700	490
2022-03-15	487	492	484	485	3,588,200	485
2022-03-14	483	494	483	487	4,835,300	487
2022-03-11	476	483	476	478	4,969,500	478
2022-03-10	471	480	470	478	5,731,600	478
2022-03-09	460	470	458	462	5,894,100	462
2022-03-08	460	474	458	464	6,408,000	464
2022-03-07	477	479	463	466	10,404,600	466
2022-03-04	482	487	477	483	4,049,400	483
2022-03-03	480	488	478	484	5,110,700	484
2022-03-02	480	480	470	470	6,382,000	470
2022-03-01	488	489	481	487	4,174,900	487
2022-02-28	484	489	483	485	5,202,900	485
2022-02-25	473	483	473	481	5,332,500	481
2022-02-24	484	490	470	475	8,289,100	475
2022-02-22	494	497	488	491	6,152,900	491
2022-02-21	496	501	491	501	3,659,300	501
2022-02-18	503	505	498	503	3,251,300	503
2022-02-17	507	511	503	510	2,739,300	510
2022-02-16	508	513	505	508	4,116,800	508
2022-02-15	493	505	493	500	4,233,700	500
2022-02-14	502	503	486	492	7,989,200	492
2022-02-10	512	514	507	509	5,259,400	509
2022-02-09	514	522	508	510	5,736,500	510
2022-02-08	497	518	497	516	7,327,100	516
2022-02-07	486	498	483	498	6,052,800	498
2022-02-04	480	494	478	493	6,184,900	493
2022-02-03	465	490	465	482	10,641,900	482
2022-02-02	469	470	440	461	16,612,300	461
2022-02-01	487	490	476	476	8,108,000	476
2022-01-31	495	496	476	482	10,494,900	482
2022-01-28	501	505	493	500	5,807,200	500
2022-01-27	504	511	495	496	8,640,800	496
2022-01-26	510	514	501	503	9,330,000	503
2022-01-25	513	514	508	512	5,623,100	512
2022-01-24	515	523	512	521	3,862,800	521
2022-01-21	520	521	513	518	4,888,400	518
2022-01-20	514	530	514	527	6,058,400	527
2022-01-19	519	525	512	516	6,170,400	516
2022-01-18	531	536	524	527	4,757,800	527
2022-01-17	533	536	527	533	4,116,300	533
2022-01-14	536	537	529	533	5,901,700	533
2022-01-13	536	538	531	534	5,249,200	534
2022-01-12	537	539	533	534	3,814,500	534
2022-01-11	529	535	528	532	4,507,000	532
2022-01-07	535	539	529	532	3,746,400	532
2022-01-06	540	544	528	530	5,155,200	530
2022-01-05	539	542	534	537	4,454,700	537
2022-01-04	532	533	525	530	3,723,800	530

分割・併合履歴： [1985-10-16]1株→1.05株