[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 
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
2016-03-151037.001042.001025.001030.0023843002459184700
2016-03-141041.001044.001029.001039.0016915001754707000
2016-03-11991.001031.00988.001030.0046584004709398500
2016-03-10998.001006.00981.001003.0018479001847670600
2016-03-09997.001002.00972.00985.0024876002448357700
2016-03-081018.001023.00989.001009.0030124003028409900
2016-03-071017.001024.001009.001011.0016232001646464000
2016-03-04998.001019.00991.001015.0020573002079894200
2016-03-03971.00996.00966.00994.0021896002161177300
2016-03-02957.00984.00955.00979.0026952002631895500
2016-03-01938.00940.00907.00927.0027908002573969200
2016-02-29971.00981.00947.00947.0022778002186452000
2016-02-26955.00967.00950.00956.0020152001929277100
2016-02-25941.00959.00933.00944.0022237002096001100
2016-02-24925.00935.00914.00928.0019189001775489900
2016-02-23930.00958.00928.00938.0022668002133293200
2016-02-22903.00927.00899.00922.0019115001755777100
2016-02-19939.00949.00904.00917.0029195002683279300
2016-02-18942.00959.00933.00943.0034569003271146400
2016-02-17936.00963.00915.00927.0027727002592808900
2016-02-16917.00951.00915.00937.0029477002759759900
2016-02-15895.00936.00889.00924.0036268003321813900
2016-02-12862.00875.00849.00852.0058890005077996800
2016-02-10928.00933.00893.00903.0040255003657993900
2016-02-09950.00951.00922.00928.0033184003095914500
2016-02-08965.00980.00955.00974.0026704002590108300
2016-02-05964.00986.00963.00977.0029872002915735500
2016-02-04967.00987.00952.00974.0032608003173254200
2016-02-03989.00990.00957.00962.0037726003650958500
2016-02-021006.001019.001001.001005.0027677002789591700
2016-02-011031.001032.001001.001009.0050267005080559800
2016-01-29975.001010.00958.001001.0078917007799139900
2016-01-281084.001086.001048.001050.0036134003826776300
2016-01-271080.001104.001078.001094.0024988002729223100
2016-01-261073.001087.001059.001064.0021049002248610900
2016-01-251094.001100.001075.001087.0020735002253175100
2016-01-221042.001081.001039.001076.0035142003730717900
2016-01-211036.001055.001008.001008.0025908002673803900
2016-01-201065.001076.001027.001031.0022069002291514900
2016-01-191057.001076.001050.001070.0016629001769659800
2016-01-181040.001063.001035.001058.0016122001695883000
2016-01-151099.001104.001057.001064.0029621003175449000
2016-01-141074.001090.001061.001080.0023837002554717000
2016-01-131081.001118.001081.001102.0021841002407091000
2016-01-121082.001089.001060.001071.0031734003402058700
2016-01-081089.001130.001084.001104.0036879004087453700
2016-01-071125.001133.001102.001104.0035235003920787700
2016-01-061169.001169.001125.001132.0045902005228732800
2016-01-051187.001197.001177.001183.0025251002993918000
2016-01-041214.001226.001192.001196.0017437002096073800
2015-12-301222.001244.001216.001222.0018367002255228600
2015-12-291214.001232.001204.001225.0015217001860659100
2015-12-281194.001225.001189.001210.0015906001924707900
2015-12-251192.001196.001181.001187.009548001133860500
2015-12-241205.001214.001187.001192.0011580001386281100
2015-12-221186.001195.001181.001191.0014816001762140600
2015-12-211187.001192.001169.001191.0019834002346129400
2015-12-181222.001241.001195.001197.0032249003906218200
2015-12-171247.001247.001222.001223.0024863003060458500
2015-12-161217.001224.001210.001215.0015761001916788200
2015-12-151211.001214.001196.001198.0026149003138952100
2015-12-141206.001223.001193.001217.0029768003603520000
2015-12-111218.001237.001215.001228.0046373005672298000
2015-12-101244.001246.001228.001242.0019963002474964900
2015-12-091291.001293.001249.001259.0030040003790875600
2015-12-081301.001306.001274.001285.0017298002224754100
2015-12-071314.001320.001300.001302.0018017002356749000
2015-12-041297.001308.001288.001296.0024525003176247900
2015-12-031311.001332.001308.001321.0018249002411891700
2015-12-021319.001328.001309.001312.0018559002441093600
2015-12-011303.001326.001300.001317.0023967003152528500
2015-11-301290.001306.001283.001294.0040612005255202500
2015-11-271292.001304.001287.001290.0020263002620304500
2015-11-261277.001303.001276.001283.0025766003312486100

   ※ 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