[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 
2017-07-27983.00992.00978.00992.0035215003476191700
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
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

   ※ 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