[4902 東証1部] コニカミノルタ 日足 時系列データ

[4902 東証1部] コニカミノルタ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-231036.001040.001031.001032.0030221003125254800
2017-03-221049.001052.001034.001037.0038523004008031600
2017-03-211070.001083.001063.001075.0031169003347584900
2017-03-171107.001108.001097.001100.0024272002673051000
2017-03-161099.001117.001097.001115.0018608002069230900
2017-03-151107.001110.001098.001109.0020282002240729500
2017-03-141122.001123.001104.001115.0021392002387597300
2017-03-131121.001123.001112.001123.0013952001561724000
2017-03-101110.001125.001103.001121.0036173004034200600
2017-03-091098.001102.001092.001095.0021869002394799800
2017-03-081094.001097.001083.001090.0014361001564895000
2017-03-071095.001096.001074.001093.0027614003007959500
2017-03-061104.001107.001092.001104.0016806001851669100
2017-03-031105.001117.001101.001114.0024414002711113200
2017-03-021111.001119.001109.001114.0028024003121746500
2017-03-011090.001096.001078.001093.0021684002360228900
2017-02-281083.001094.001080.001083.0023950002603305000
2017-02-271081.001088.001067.001072.0020220002172426700
2017-02-241090.001097.001084.001090.0017832001943496000
2017-02-231089.001098.001084.001094.0022001002403682300
2017-02-221101.001102.001082.001091.0030492003319424400
2017-02-211090.001101.001079.001101.0026554002899517500
2017-02-201104.001107.001085.001105.0023765002609804200
2017-02-171114.001117.001106.001112.0031393003490529300
2017-02-161122.001135.001121.001126.0027289003073188400
2017-02-151115.001123.001112.001119.0016106001802713100
2017-02-141119.001126.001103.001103.0025002002779366800
2017-02-131115.001119.001107.001114.0027094003016296400
2017-02-101090.001106.001082.001103.0037944004169095200
2017-02-091066.001068.001062.001065.0020065002136876200
2017-02-081052.001070.001044.001070.0029492003135902000
2017-02-071028.001057.001027.001052.0031320003283166200
2017-02-061070.001071.001052.001057.0028347002998577100
2017-02-031063.001071.001055.001062.0024659002622370500
2017-02-021073.001076.001050.001053.0033460003532139400
2017-02-011055.001078.001028.001074.0073686007838261700
2017-01-311184.001189.001167.001172.0026949003164052200
2017-01-301220.001226.001198.001205.0022969002768608100
2017-01-271214.001219.001200.001206.0024288002932229900
2017-01-261186.001207.001186.001205.0034995004205129600
2017-01-251176.001182.001164.001173.0019709002309794900
2017-01-241150.001160.001147.001151.0017024001962333900
2017-01-231159.001166.001150.001156.0018172002104667600
2017-01-201165.001175.001163.001170.0016154001887854400
2017-01-191161.001175.001153.001165.0020828002420055100
2017-01-181149.001159.001135.001152.0030673003517869600
2017-01-171186.001186.001159.001163.0019393002264128700
2017-01-161184.001190.001173.001175.0017668002083038800
2017-01-131171.001189.001159.001188.0022760002686382200
2017-01-121189.001194.001166.001175.0026356003097330500
2017-01-111179.001195.001175.001195.0020103002393704300
2017-01-101178.001191.001172.001177.0030222003563137200
2017-01-061172.001188.001170.001182.0020987002478552300
2017-01-051198.001198.001176.001182.0024426002888895300
2017-01-041167.001196.001162.001194.0030149003582746700
2016-12-301147.001166.001136.001161.0020598002380664300
2016-12-291173.001174.001153.001157.0019965002315363600
2016-12-281172.001181.001167.001177.0019019002235350500
2016-12-271159.001173.001157.001165.0017237002010499200
2016-12-261172.001175.001157.001159.0018311002129065200
2016-12-221171.001172.001156.001164.0021351002483286500
2016-12-211161.001174.001151.001160.0030128003502049000
2016-12-201154.001159.001140.001152.0026471003041867800
2016-12-191169.001173.001156.001161.0018251002119365700
2016-12-161161.001179.001160.001168.0033179003879429300
2016-12-151140.001154.001136.001143.0020786002378166600
2016-12-141126.001141.001122.001138.0023380002652545000
2016-12-131126.001138.001120.001130.0033043003730184200
2016-12-121153.001154.001120.001136.0034904003973538900
2016-12-091121.001148.001121.001145.0057099006484217500
2016-12-081130.001144.001121.001131.0040433004569154600
2016-12-071111.001122.001107.001120.0037295004167022300
2016-12-061104.001113.001098.001112.0029957003319406800
2016-12-051112.001114.001092.001102.0024283002673712700
2016-12-021110.001127.001100.001115.0032535003623101000
2016-12-011118.001131.001104.001108.0038302004278554700
2016-11-301080.001098.001077.001092.0055414006046915600
2016-11-291067.001080.001066.001075.0026251002819670200
2016-11-281083.001083.001068.001077.0030383003268279800
2016-11-251063.001085.001059.001082.0040106004321784000
2016-11-241059.001072.001053.001058.0040913004338125400
2016-11-221031.001039.001024.001029.0039999004116849800
2016-11-21998.001014.00998.001001.0029426002955875100
2016-11-18992.00998.00985.00988.0028066002776606400
2016-11-17971.00979.00960.00979.0022078002148275700
2016-11-16975.00980.00967.00978.0026118002548473900
2016-11-15964.00973.00958.00970.0023939002313021600
2016-11-14950.00970.00942.00964.0025046002408890300
2016-11-11945.00953.00935.00939.0039499003725631300
2016-11-10915.00933.00908.00927.0036319003359206200
2016-11-09941.00945.00852.00860.0055978004925429100
2016-11-08929.00936.00926.00930.0018756001746152800
2016-11-07926.00931.00919.00923.0026809002476000800
2016-11-04907.00922.00903.00917.0029110002656505400
2016-11-02917.00927.00911.00917.0026930002471510800
2016-11-01935.00942.00924.00937.0025715002403742200
2016-10-31933.00948.00930.00941.0026539002496311000
2016-10-28900.00944.00897.00932.0060182005574981700
2016-10-27935.00935.00908.00920.0036796003382252100
2016-10-26937.00938.00925.00936.0017250001608803800
2016-10-25936.00946.00935.00941.0018374001729332000
2016-10-24930.00933.00921.00929.0016964001574519100
2016-10-21933.00939.00925.00927.0021280001982335900
2016-10-20913.00925.00907.00924.0024663002269847000
2016-10-19910.00923.00906.00913.0033283003043458000
2016-10-18895.00900.00888.00897.0022779002040587500
2016-10-17887.00908.00887.00895.0022598002027652200
2016-10-14868.00890.00868.00884.0026437002318500500
2016-10-13886.00893.00871.00880.0020953001847167600
2016-10-12891.00898.00883.00886.0018491001643781800
2016-10-11895.00910.00887.00899.0020946001885860100
2016-10-07881.00897.00879.00897.0025698002292833400
2016-10-06880.00889.00876.00877.0021850001926520500
2016-10-05868.00876.00860.00873.0020916001818333400
2016-10-04857.00869.00857.00863.0018323001579638700
2016-10-03858.00859.00849.00853.0013959001192043200
2016-09-30851.00853.00840.00850.0023429001984947100
2016-09-29861.00873.00854.00868.0021563001871318200
2016-09-28852.00854.00841.00849.0025897002191140800
2016-09-27840.00866.00830.00866.0024327002071131300
2016-09-26870.00870.00853.00856.0027721002381936900
2016-09-23885.00886.00868.00874.0019329001688443300
2016-09-21870.00885.00855.00882.0028447002484783600
2016-09-20849.00868.00845.00866.0027909002408830100
2016-09-16856.00866.00854.00858.0023385002007492700
2016-09-15867.00868.00841.00855.0040610003465610600
2016-09-14875.00885.00871.00875.0024389002136208700
2016-09-13890.00893.00872.00885.0035322003110529200
2016-09-12915.00916.00893.00901.0017393001566783600
2016-09-09917.00933.00917.00924.0024872002295408300
2016-09-08915.00928.00911.00920.0026100002401978100
2016-09-07920.00927.00910.00918.0033583003075921600
2016-09-06948.00956.00944.00946.0022495002135352800
2016-09-05943.00956.00939.00941.0025136002380904300
2016-09-02926.00932.00916.00926.0016236001502500500
2016-09-01935.00935.00920.00928.0020681001919158500
2016-08-31919.00934.00911.00932.0028160002611419800
2016-08-30912.00922.00906.00909.0020532001872010900
2016-08-29897.00919.00892.00913.0026782002440663800
2016-08-26886.00889.00867.00873.0018341001605857900
2016-08-25888.00897.00884.00888.0027057002406393500
2016-08-24874.00897.00874.00892.0027096002415782300
2016-08-23892.00899.00870.00874.0027763002437859300
2016-08-22902.00904.00890.00901.0021917001969828600
2016-08-19886.00912.00884.00907.0029111002632262300
2016-08-18888.00897.00873.00875.0036239003194093800
2016-08-17883.00914.00879.00911.0031769002875156800
2016-08-16894.00896.00876.00877.0033162002933161300
2016-08-15896.00899.00889.00895.0017413001557045700
2016-08-12896.00899.00887.00895.0025424002273891100
2016-08-10895.00895.00876.00886.0031206002758837700
2016-08-09871.00902.00865.00898.0059488005283140300
2016-08-08832.00862.00825.00861.0042889003649870100
2016-08-05808.00827.00803.00812.0032554002653915900
2016-08-04770.00804.00768.00802.0033187002618325500
2016-08-03783.00783.00768.00770.0030948002397112700
2016-08-02818.00826.00795.00797.0028666002309733900
2016-08-01824.00827.00804.00825.0032265002646590000
2016-07-29810.00866.00810.00836.0063289005296769700
2016-07-28813.00871.00796.00831.0062697005147816200
2016-07-27822.00836.00812.00823.0027674002281600000
2016-07-26829.00831.00800.00807.0028289002285284200
2016-07-25817.00847.00813.00837.0038194003196981300
2016-07-22811.00843.00804.00809.0041894003433898000
2016-07-21804.00820.00802.00817.0034876002837179000
2016-07-20794.00799.00779.00784.0036595002879496400
2016-07-19810.00815.00791.00796.0041285003298789800
2016-07-15785.00808.00785.00797.0042105003358527200
2016-07-14796.00805.00784.00800.0030760002450296500
2016-07-13825.00825.00788.00792.0045853003674326400
2016-07-12770.00793.00769.00786.0033826002654593500
2016-07-11738.00751.00731.00747.0031066002303433400
2016-07-08723.00734.00714.00715.0025230001816907900
2016-07-07720.00729.00712.00715.0037563002691852200
2016-07-06712.00729.00704.00727.0059863004287485200
2016-07-05730.00732.00720.00727.0023937001737218300
2016-07-04717.00735.00713.00732.0046051003342806700
2016-07-01755.00763.00742.00747.0028494002131999800
2016-06-30757.00760.00740.00740.0035159002618874900
2016-06-29726.00747.00726.00742.0030734002272609800
2016-06-28714.00733.00698.00725.0046783003358093900
2016-06-27766.00767.00729.00740.0029179002161957800
2016-06-24847.00852.00750.00752.0047752003752107400
2016-06-23828.00842.00823.00841.0016873001409017900
2016-06-22837.00839.00827.00832.0022554001878572100
2016-06-21825.00839.00814.00834.0027026002245065900
2016-06-20821.00832.00811.00822.0024802002034213400
2016-06-17804.00811.00793.00798.0049938003994154800
2016-06-16813.00815.00785.00791.0039753003166594000
2016-06-15820.00834.00813.00827.0028407002348637000
2016-06-14826.00836.00818.00820.0032513002681965700
2016-06-13860.00860.00833.00833.0026054002194816300
2016-06-10870.00874.00857.00873.0044852003895381000
2016-06-09867.00870.00855.00863.0033686002899030900
2016-06-08893.00893.00867.00871.0032554002848400000
2016-06-07886.00896.00883.00894.0021605001924878800
2016-06-06868.00882.00863.00882.0021235001859293500
2016-06-03901.00908.00882.00888.0031839002840522200
2016-06-02931.00931.00906.00909.0029317002679819400
2016-06-01964.00964.00940.00945.0021858002075320500
2016-05-31939.00959.00934.00956.0024773002356284100
2016-05-30940.00942.00929.00942.0013553001270544700
2016-05-27925.00928.00920.00925.0014157001308868000
2016-05-26933.00940.00916.00919.0022249002055757000
2016-05-25919.00924.00913.00920.0020396001874130500
2016-05-24915.00916.00900.00904.0023614002137708000
2016-05-23915.00919.00900.00919.0019108001742804500
2016-05-20921.00924.00904.00917.0023753002171828700
2016-05-19942.00949.00916.00922.0023604002186524300
2016-05-18920.00939.00913.00933.0020519001907029300
2016-05-17925.00929.00915.00925.0021204001953700900
2016-05-16896.00926.00896.00914.0023969002193148600
2016-05-13965.00970.00894.00902.0051822004742944800
2016-05-12945.00967.00936.00965.0020414001958887500
2016-05-11969.00980.00956.00960.0021450002071226300
2016-05-10916.00950.00915.00946.0029156002731982000
2016-05-09933.00948.00929.00938.0020477001922842700
2016-05-06927.00941.00909.00929.0043587004028685400
2016-05-02914.00923.00896.00912.0034621003144616500
2016-04-281026.001031.00966.00968.0039151003870465200
2016-04-271031.001032.00997.001003.0028258002842544400
2016-04-261033.001036.001017.001026.0017574001802823400
2016-04-251026.001044.001022.001033.0021731002246048300
2016-04-221017.001024.00998.001022.0029935003034716800
2016-04-211000.001006.00986.001003.0025354002534623900
2016-04-20985.001000.00979.00981.0021423002113308600
2016-04-19963.00977.00961.00973.0024522002378669100
2016-04-18934.00946.00928.00933.0028069002626968400
2016-04-15966.00976.00963.00968.0022697002198965600
2016-04-14972.00992.00968.00988.0035046003445401400
2016-04-13940.00955.00934.00953.0018659001769952900
2016-04-12902.00928.00887.00926.0024846002282136000
2016-04-11897.00915.00878.00911.0029794002679308400
2016-04-08875.00912.00872.00897.0026172002333870500
2016-04-07882.00900.00876.00883.0019895001763099200
2016-04-06874.00900.00872.00883.0024958002209140900
2016-04-05899.00908.00874.00876.0021933001933483900
2016-04-04919.00931.00907.00913.0022498002059245100
2016-04-01948.00952.00900.00905.0039855003647215400
2016-03-31960.00969.00953.00956.0024890002392544000
2016-03-30996.00999.00950.00951.0032146003098552300
2016-03-29983.001001.00977.00995.0016882001676486800
2016-03-281004.001012.00978.00990.0021107002090540500
2016-03-25979.00995.00977.00992.0013938001378330400
2016-03-241008.001009.00974.00975.0026893002646749000
2016-03-231017.001020.001005.001007.0010605001070548500
2016-03-221021.001036.001002.001017.0017561001787722600
2016-03-181002.001011.00990.001006.0023196002318490400
2016-03-171029.001046.001002.001017.0024482002501393700
2016-03-161013.001019.001007.001013.0021163002144387400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog