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
