[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 
2017-11-171049.001058.001037.001040.0034504003603541700
2017-11-161022.001037.001014.001037.0047000004834245600
2017-11-151044.001047.001029.001035.0052411005435141500
2017-11-141050.001060.001045.001052.0025395002669002000
2017-11-131065.001068.001055.001055.0022651002402746800
2017-11-101062.001073.001054.001066.0039636004221207300
2017-11-091089.001097.001067.001081.0065559007105340600
2017-11-081077.001092.001071.001092.0034976003791237400
2017-11-071063.001086.001062.001085.0050720005472717700
2017-11-061050.001072.001050.001061.0044920004771822300
2017-11-021049.001054.001036.001054.0050940005332345100
2017-11-011003.001048.001000.001046.001024850010601106100
2017-10-31995.001013.00981.00988.0081212008070119200
2017-10-30991.00994.00966.00980.0052577005145121700
2017-10-27985.00993.00983.00991.0028650002830614200
2017-10-26977.00985.00976.00983.0019760001939458200
2017-10-25991.00994.00978.00982.0026142002578304300
2017-10-24980.00989.00978.00989.0027024002663774600
2017-10-23984.00985.00975.00979.0025090002459090100
2017-10-20977.00977.00966.00975.0031820003095410500
2017-10-19967.00977.00962.00976.0034416003347999600
2017-10-18967.00967.00956.00965.0027244002619990900
2017-10-17956.00964.00956.00964.0029423002829363900
2017-10-16952.00959.00948.00953.0029524002813276100
2017-10-13947.00953.00939.00951.0053560005079303400
2017-10-12949.00955.00948.00948.0020154001914477500
2017-10-11949.00955.00947.00949.0024931002370255500
2017-10-10953.00959.00949.00952.0028794002740816800
2017-10-06951.00952.00946.00951.0031001002944328900
2017-10-05942.00952.00934.00948.0036828003483399000
2017-10-04943.00948.00935.00940.0024554002311161200
2017-10-03926.00938.00926.00936.0026049002431361000
2017-10-02921.00928.00915.00922.0037515003454476300
2017-09-29930.00935.00920.00924.0031282002894536500
2017-09-28940.00946.00927.00934.0043713004094492300
2017-09-27930.00941.00922.00932.0033215003096708000
2017-09-26942.00945.00939.00942.0033912003194027600
2017-09-25954.00955.00937.00939.0025731002429722200
2017-09-22940.00950.00931.00948.0039063003690212500
2017-09-21943.00948.00936.00938.0032413003054224800
2017-09-20931.00940.00927.00935.0032659003053680800
2017-09-19924.00931.00915.00930.0045019004175964700
2017-09-15891.00910.00890.00910.0074956006756377300
2017-09-14870.00870.00861.00868.0039357003408768100
2017-09-13873.00891.00871.00877.0042178003721543300
2017-09-12862.00868.00858.00864.0027348002363953300
2017-09-11846.00867.00842.00852.0034187002920305600
2017-09-08847.00856.00836.00838.0052955004467957100
2017-09-07856.00862.00854.00857.0023870002047025900
2017-09-06850.00851.00843.00849.0034971002965928000
2017-09-05868.00871.00855.00855.0033839002913596100
2017-09-04879.00881.00867.00869.0026391002302165600
2017-09-01882.00882.00874.00879.0029025002551094900
2017-08-31882.00886.00877.00878.0041234003630786300
2017-08-30884.00888.00875.00886.0020128001777850800
2017-08-29875.00878.00870.00877.0024177002113880200
2017-08-28883.00885.00876.00879.0017598001547002400
2017-08-25887.00890.00881.00882.0019000001680233900
2017-08-24877.00885.00874.00881.0018671001645433700
2017-08-23886.00890.00880.00880.0021735001919214000
2017-08-22879.00884.00875.00882.0024288002137633700
2017-08-21900.00900.00878.00879.0058534005173084100
2017-08-18915.00916.00910.00911.0023071002105122700
2017-08-17922.00930.00920.00926.0020064001857885800
2017-08-16918.00927.00917.00923.0021812002012438200
2017-08-15922.00934.00918.00924.0039938003695453000
2017-08-14890.00917.00887.00915.0044377004021267600
2017-08-10911.00912.00900.00902.0024321002198274500
2017-08-09918.00922.00905.00907.0036158003294508400
2017-08-08914.00926.00912.00918.0034798003189340800
2017-08-07906.00915.00904.00914.0026178002386880700
2017-08-04901.00908.00898.00906.0024449002209643500
2017-08-03908.00909.00901.00906.0034588003126843500
2017-08-02902.00910.00898.00907.0046533004206645400
2017-08-01913.00913.00901.00905.0041358003742573100
2017-07-31916.00922.00902.00914.001277580011622169800
2017-07-28992.001005.00992.001003.0045349004531537900
2017-07-27983.00992.00978.00992.0035215003476191700
2017-07-26988.00993.00981.00988.0038282003779139000
2017-07-25977.00986.00973.00984.0037838003716346600
2017-07-24962.00980.00956.00979.0042782004163494400
2017-07-21965.00977.00965.00971.0038692003758394000
2017-07-20952.00960.00944.00957.0029508002816977500
2017-07-19964.00965.00949.00952.0031883003040147500
2017-07-18956.00969.00955.00967.0032569003136916300
2017-07-14949.00955.00940.00953.0031855003024720000
2017-07-13967.00968.00945.00949.0030168002872937100
2017-07-12963.00968.00957.00960.0024661002369912200
2017-07-11948.00964.00946.00963.0034838003336613600
2017-07-10941.00948.00940.00946.0030255002858698300
2017-07-07927.00940.00922.00935.0024847002319785800
2017-07-06945.00946.00929.00932.0055332005171927700
2017-07-05931.00950.00931.00949.0033743003178433200
2017-07-04940.00944.00929.00935.0027593002584828500
2017-07-03947.00950.00932.00935.0044816004218209200
2017-06-30923.00934.00921.00932.0039845003702824500
2017-06-29932.00936.00924.00928.0033723003129870200
2017-06-28915.00933.00914.00927.0040261003733310600
2017-06-27905.00915.00902.00912.0024290002212471000
2017-06-26898.00903.00895.00896.0025384002280244300
2017-06-23893.00895.00889.00895.0028142002512187400
2017-06-22889.00893.00882.00890.0025482002265581400
2017-06-21889.00895.00883.00891.0036252003224196000
2017-06-20895.00896.00886.00890.0043452003870780500
2017-06-19894.00895.00886.00890.0026970002401266400
2017-06-16887.00897.00886.00892.0045720004078199600
2017-06-15888.00891.00881.00882.0028799002547855000
2017-06-14895.00895.00886.00891.0025793002296219000
2017-06-13890.00894.00883.00889.0028086002496837400
2017-06-12895.00900.00889.00896.0030988002771922700
2017-06-09895.00896.00882.00893.0030152002689097400
2017-06-08900.00901.00888.00890.0027168002424531400
2017-06-07877.00890.00871.00890.0025108002222254600
2017-06-06891.00892.00878.00880.0024808002188963400
2017-06-05902.00910.00891.00892.0030252002711634100
2017-06-02890.00920.00883.00916.0061245005533272700
2017-06-01874.00885.00873.00878.0031131002733490600
2017-05-31879.00880.00868.00871.0053314004643318500
2017-05-30888.00889.00875.00883.0027099002385883000
2017-05-29887.00892.00885.00887.0021295001890859400
2017-05-26887.00887.00881.00882.0021357001885885800
2017-05-25888.00890.00880.00888.0023454002078118600
2017-05-24890.00891.00886.00890.0024126002144021200
2017-05-23892.00894.00887.00888.0026967002398785200
2017-05-22906.00912.00896.00899.0026407002374932500
2017-05-19891.00902.00890.00899.0024780002221562300
2017-05-18895.00900.00889.00891.0038803003463433300
2017-05-17914.00917.00902.00917.0027172002479506200
2017-05-16929.00933.00919.00923.0033448003094524300
2017-05-15914.00919.00906.00917.0043498003979578900
2017-05-12951.00953.00922.00928.00102405009554756500
2017-05-111009.001019.001006.001014.0030149003055727000
2017-05-101007.001014.001001.001007.0029404002962206500
2017-05-091012.001012.00997.001008.0042624004282916700
2017-05-081022.001023.001016.001021.0034142003482791100
2017-05-02989.001003.00988.001000.0020425002039862500
2017-05-01976.00988.00968.00986.0017181001685903600
2017-04-28993.00994.00979.00985.0022916002255611600
2017-04-27990.00996.00982.00994.0019745001958409200
2017-04-26985.00995.00983.00995.0024336002412350300
2017-04-25959.00977.00954.00975.0019024001845832200
2017-04-24961.00964.00958.00959.0023490002257250100
2017-04-21950.00952.00940.00945.0027494002597390400
2017-04-20934.00955.00930.00943.0031702002996372400
2017-04-19932.00939.00929.00933.0023108002156635900
2017-04-18942.00951.00932.00936.0022229002089090100
2017-04-17939.00940.00929.00931.0023324002174808900
2017-04-14954.00954.00938.00945.0024386002307931700
2017-04-13936.00947.00935.00944.0022225002092648100
2017-04-12947.00953.00942.00947.0026027002464340100
2017-04-11952.00965.00951.00963.0023638002268252100
2017-04-10956.00970.00956.00967.0029613002855206200
2017-04-07964.00967.00949.00953.0052637005042545300
2017-04-06969.00969.00953.00959.0049566004754163800
2017-04-05994.00998.00975.00984.0030429002990941700
2017-04-041000.001003.00981.00991.0027270002700187400
2017-04-03999.001010.00998.001006.0021504002160077100
2017-03-311015.001020.00996.00996.0025577002573620200
2017-03-301011.001018.001007.001007.0025304002559992200
2017-03-291022.001029.001006.001010.0022307002258300700
2017-03-281023.001030.001015.001024.0027352002799996400
2017-03-271032.001032.001010.001013.0029899003040479400
2017-03-241029.001042.001027.001033.0031782003286697300
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

   ※ 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。 

Twitter