7984 コクヨ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,230	2,230	2,210	2,210	36,000	2,210
1992-12-29	2,260	2,260	2,250	2,250	35,000	2,250
1992-12-28	2,250	2,250	2,220	2,220	42,000	2,220
1992-12-25	2,300	2,310	2,300	2,310	74,000	2,310
1992-12-24	2,310	2,320	2,290	2,310	94,000	2,310
1992-12-22	2,290	2,320	2,290	2,290	120,000	2,290
1992-12-21	2,270	2,270	2,250	2,270	104,000	2,270
1992-12-18	2,220	2,250	2,220	2,250	95,000	2,250
1992-12-17	2,220	2,230	2,200	2,200	52,000	2,200
1992-12-16	2,210	2,230	2,210	2,220	52,000	2,220
1992-12-15	2,220	2,230	2,200	2,210	100,000	2,210
1992-12-14	2,200	2,200	2,120	2,200	130,000	2,200
1992-12-11	2,190	2,200	2,170	2,200	149,000	2,200
1992-12-10	2,200	2,230	2,200	2,200	118,000	2,200
1992-12-09	2,170	2,180	2,170	2,180	71,000	2,180
1992-12-08	2,160	2,170	2,160	2,170	46,000	2,170
1992-12-07	2,140	2,160	2,140	2,160	37,000	2,160
1992-12-04	2,140	2,150	2,130	2,140	23,000	2,140
1992-12-03	2,080	2,150	2,080	2,150	90,000	2,150
1992-12-02	2,140	2,140	2,100	2,120	71,000	2,120
1992-12-01	2,130	2,140	2,110	2,120	118,000	2,120
1992-11-30	2,140	2,140	2,100	2,130	70,000	2,130
1992-11-27	2,080	2,110	2,080	2,100	102,000	2,100
1992-11-26	2,000	2,080	1,980	2,060	99,000	2,060
1992-11-25	1,990	2,000	1,980	2,000	76,000	2,000
1992-11-24	2,010	2,010	1,990	1,990	85,000	1,990
1992-11-20	2,020	2,020	1,980	1,990	60,000	1,990
1992-11-19	1,990	2,050	1,990	2,040	31,000	2,040
1992-11-18	1,900	1,980	1,900	1,970	113,000	1,970
1992-11-17	1,870	1,880	1,830	1,880	140,000	1,880
1992-11-16	1,900	1,900	1,870	1,890	63,000	1,890
1992-11-13	1,950	1,950	1,880	1,890	306,000	1,890
1992-11-12	1,930	1,950	1,900	1,950	110,000	1,950
1992-11-11	1,920	1,980	1,920	1,950	122,000	1,950
1992-11-10	1,960	1,960	1,920	1,930	87,000	1,930
1992-11-09	1,980	1,980	1,960	1,970	35,000	1,970
1992-11-06	1,990	2,000	1,990	2,000	57,000	2,000
1992-11-05	1,990	2,040	1,990	1,990	81,000	1,990
1992-11-04	2,010	2,010	1,990	1,990	85,000	1,990
1992-11-02	2,030	2,030	2,000	2,000	24,000	2,000
1992-10-30	2,080	2,080	2,030	2,040	36,000	2,040
1992-10-29	2,090	2,090	2,070	2,090	45,000	2,090
1992-10-28	2,080	2,100	2,020	2,070	99,000	2,070
1992-10-27	2,000	2,040	2,000	2,020	66,000	2,020
1992-10-26	2,000	2,010	1,980	1,980	90,000	1,980
1992-10-23	2,010	2,010	1,980	2,000	41,000	2,000
1992-10-22	2,020	2,040	2,010	2,010	62,000	2,010
1992-10-21	2,050	2,050	2,020	2,040	90,000	2,040
1992-10-20	2,120	2,120	2,050	2,050	11,000	2,050
1992-10-19	2,170	2,170	2,080	2,120	31,000	2,120
1992-10-16	2,180	2,180	2,150	2,170	11,000	2,170
1992-10-15	2,180	2,180	2,160	2,170	88,000	2,170
1992-10-14	2,210	2,210	2,180	2,180	47,000	2,180
1992-10-13	2,180	2,210	2,180	2,210	41,000	2,210
1992-10-12	2,180	2,190	2,180	2,190	48,000	2,190
1992-10-09	2,120	2,160	2,070	2,160	45,000	2,160
1992-10-08	2,120	2,120	2,090	2,120	85,000	2,120
1992-10-07	2,100	2,120	2,060	2,080	56,000	2,080
1992-10-06	2,140	2,140	2,060	2,060	25,000	2,060
1992-10-05	2,050	2,100	2,020	2,100	25,000	2,100
1992-10-02	2,030	2,060	2,010	2,010	127,000	2,010
1992-10-01	2,100	2,100	2,020	2,020	64,000	2,020
1992-09-30	2,060	2,100	2,050	2,070	241,000	2,070
1992-09-29	2,080	2,080	2,060	2,060	88,000	2,060
1992-09-28	2,150	2,150	2,070	2,070	60,000	2,070
1992-09-25	2,190	2,200	2,160	2,160	110,000	2,160
1992-09-24	2,330	2,340	2,190	2,190	62,000	2,190
1992-09-22	2,220	2,340	2,220	2,340	44,000	2,340
1992-09-21	2,260	2,300	2,250	2,300	26,000	2,300
1992-09-18	2,260	2,280	2,260	2,260	55,000	2,260
1992-09-17	2,270	2,340	2,250	2,320	76,000	2,320
1992-09-16	2,270	2,300	2,250	2,270	108,000	2,270
1992-09-14	2,330	2,340	2,270	2,270	52,000	2,270
1992-09-11	2,380	2,380	2,350	2,370	89,000	2,370
1992-09-10	2,410	2,440	2,370	2,410	167,000	2,410
1992-09-09	2,330	2,350	2,320	2,350	49,000	2,350
1992-09-08	2,320	2,370	2,320	2,350	24,000	2,350
1992-09-07	2,390	2,400	2,380	2,400	24,000	2,400
1992-09-04	2,390	2,420	2,350	2,390	46,000	2,390
1992-09-03	2,360	2,400	2,320	2,400	55,000	2,400
1992-09-02	2,390	2,390	2,320	2,320	17,000	2,320
1992-09-01	2,400	2,410	2,360	2,400	51,000	2,400
1992-08-31	2,370	2,440	2,370	2,410	62,000	2,410
1992-08-28	2,350	2,450	2,330	2,450	85,000	2,450
1992-08-27	2,190	2,350	2,190	2,350	68,000	2,350
1992-08-26	2,190	2,200	2,180	2,200	75,000	2,200
1992-08-25	2,200	2,210	2,160	2,180	95,000	2,180
1992-08-24	2,240	2,240	2,140	2,200	124,000	2,200
1992-08-21	2,050	2,200	2,030	2,200	49,000	2,200
1992-08-20	1,930	2,020	1,930	2,020	133,000	2,020
1992-08-19	1,890	1,930	1,880	1,920	125,000	1,920
1992-08-18	1,880	1,890	1,860	1,880	89,000	1,880
1992-08-17	1,850	1,880	1,850	1,880	37,000	1,880
1992-08-14	1,840	1,870	1,840	1,850	52,000	1,850
1992-08-13	1,840	1,880	1,830	1,860	31,000	1,860
1992-08-12	1,800	1,860	1,800	1,840	116,000	1,840
1992-08-11	2,030	2,030	1,800	1,800	114,000	1,800
1992-08-10	2,000	2,010	2,000	2,010	79,000	2,010
1992-08-07	2,100	2,100	2,050	2,050	36,000	2,050
1992-08-06	2,180	2,180	2,100	2,110	25,000	2,110
1992-08-05	2,160	2,190	2,150	2,190	16,000	2,190
1992-08-04	2,210	2,210	2,180	2,200	55,000	2,200
1992-08-03	2,200	2,200	2,180	2,190	42,000	2,190
1992-07-31	2,120	2,200	2,110	2,200	96,000	2,200
1992-07-30	2,130	2,150	2,100	2,100	82,000	2,100
1992-07-29	2,140	2,200	2,110	2,110	89,000	2,110
1992-07-28	2,150	2,210	2,150	2,180	55,000	2,180
1992-07-27	2,330	2,330	2,230	2,230	31,000	2,230
1992-07-24	2,270	2,300	2,270	2,290	26,000	2,290
1992-07-23	2,270	2,330	2,270	2,300	39,000	2,300
1992-07-22	2,330	2,330	2,280	2,330	66,000	2,330
1992-07-21	2,300	2,340	2,300	2,340	20,000	2,340
1992-07-20	2,350	2,370	2,310	2,340	89,000	2,340
1992-07-17	2,370	2,400	2,350	2,400	128,000	2,400
1992-07-16	2,480	2,480	2,440	2,440	65,000	2,440
1992-07-15	2,520	2,530	2,470	2,520	65,000	2,520
1992-07-14	2,560	2,600	2,530	2,550	252,000	2,550
1992-07-13	2,550	2,550	2,530	2,550	94,000	2,550
1992-07-10	2,520	2,540	2,510	2,530	106,000	2,530
1992-07-09	2,520	2,530	2,510	2,510	38,000	2,510
1992-07-08	2,530	2,530	2,510	2,510	138,000	2,510
1992-07-07	2,530	2,540	2,530	2,540	104,000	2,540
1992-07-06	2,530	2,540	2,530	2,540	110,000	2,540
1992-07-03	2,550	2,570	2,530	2,560	166,000	2,560
1992-07-02	2,550	2,560	2,540	2,560	187,000	2,560
1992-07-01	2,520	2,570	2,500	2,570	86,000	2,570
1992-06-30	2,540	2,550	2,530	2,530	34,000	2,530
1992-06-29	2,550	2,550	2,540	2,540	70,000	2,540
1992-06-26	2,600	2,600	2,550	2,550	102,000	2,550
1992-06-25	2,530	2,610	2,500	2,600	291,000	2,600
1992-06-24	2,510	2,550	2,510	2,520	271,000	2,520
1992-06-23	2,500	2,510	2,480	2,510	203,000	2,510
1992-06-22	2,490	2,500	2,460	2,500	48,000	2,500
1992-06-19	2,420	2,520	2,420	2,480	68,000	2,480
1992-06-18	2,430	2,480	2,400	2,450	146,000	2,450
1992-06-17	2,440	2,450	2,430	2,440	146,000	2,440
1992-06-16	2,410	2,450	2,410	2,450	48,000	2,450
1992-06-15	2,400	2,420	2,400	2,410	86,000	2,410
1992-06-12	2,380	2,410	2,370	2,410	183,000	2,410
1992-06-11	2,390	2,390	2,380	2,380	8,000	2,380
1992-06-10	2,370	2,380	2,370	2,380	84,000	2,380
1992-06-09	2,370	2,380	2,360	2,380	95,000	2,380
1992-06-08	2,400	2,400	2,370	2,380	55,000	2,380
1992-06-05	2,380	2,400	2,370	2,400	60,000	2,400
1992-06-04	2,410	2,420	2,400	2,400	72,000	2,400
1992-06-03	2,390	2,430	2,390	2,430	16,000	2,430
1992-06-02	2,410	2,430	2,380	2,430	175,000	2,430
1992-06-01	2,410	2,410	2,390	2,410	36,000	2,410
1992-05-29	2,380	2,420	2,380	2,420	49,000	2,420
1992-05-28	2,390	2,400	2,360	2,400	169,000	2,400
1992-05-27	2,430	2,430	2,400	2,430	93,000	2,430
1992-05-26	2,420	2,450	2,420	2,430	33,000	2,430
1992-05-25	2,390	2,430	2,390	2,420	60,000	2,420
1992-05-22	2,440	2,440	2,400	2,400	43,000	2,400
1992-05-21	2,450	2,450	2,430	2,440	73,000	2,440
1992-05-20	2,360	2,450	2,360	2,450	310,000	2,450
1992-05-19	2,260	2,330	2,260	2,330	87,000	2,330
1992-05-18	2,240	2,260	2,240	2,240	54,000	2,240
1992-05-15	2,320	2,320	2,240	2,250	105,000	2,250
1992-05-14	2,320	2,360	2,320	2,320	81,000	2,320
1992-05-13	2,310	2,310	2,280	2,310	96,000	2,310
1992-05-12	2,390	2,420	2,310	2,310	106,000	2,310
1992-05-11	2,380	2,380	2,360	2,380	105,000	2,380
1992-05-08	2,250	2,350	2,250	2,340	138,000	2,340
1992-05-07	2,170	2,230	2,160	2,230	93,000	2,230
1992-05-06	2,150	2,180	2,150	2,150	76,000	2,150
1992-05-01	2,180	2,190	2,160	2,160	32,000	2,160
1992-04-30	2,200	2,200	2,170	2,180	73,000	2,180
1992-04-28	2,190	2,240	2,190	2,190	37,000	2,190
1992-04-27	2,190	2,190	2,150	2,190	51,000	2,190
1992-04-24	2,190	2,220	2,190	2,190	41,000	2,190
1992-04-23	2,130	2,220	2,130	2,220	58,000	2,220
1992-04-22	2,110	2,150	2,100	2,150	59,000	2,150
1992-04-21	2,150	2,150	2,100	2,100	23,000	2,100
1992-04-20	2,090	2,120	2,090	2,110	47,000	2,110
1992-04-17	2,170	2,170	2,120	2,150	46,000	2,150
1992-04-16	2,210	2,230	2,170	2,170	106,000	2,170
1992-04-15	2,180	2,230	2,180	2,200	59,000	2,200
1992-04-14	2,170	2,190	2,170	2,170	52,000	2,170
1992-04-13	2,170	2,230	2,160	2,170	40,000	2,170
1992-04-10	2,040	2,150	2,040	2,150	138,000	2,150
1992-04-09	2,090	2,090	2,000	2,000	76,000	2,000
1992-04-08	2,100	2,100	2,020	2,050	13,000	2,050
1992-04-07	2,200	2,200	2,160	2,160	39,000	2,160
1992-04-06	2,220	2,220	2,200	2,220	46,000	2,220
1992-04-03	2,200	2,240	2,140	2,240	38,000	2,240
1992-04-02	2,260	2,260	2,180	2,260	53,000	2,260
1992-04-01	2,330	2,330	2,250	2,260	25,000	2,260
1992-03-31	2,340	2,340	2,300	2,340	88,000	2,340
1992-03-30	2,310	2,330	2,300	2,300	27,000	2,300
1992-03-27	2,380	2,380	2,290	2,300	68,000	2,300
1992-03-26	2,500	2,500	2,380	2,380	41,000	2,380
1992-03-25	2,430	2,510	2,400	2,510	86,000	2,510
1992-03-24	2,440	2,460	2,440	2,450	51,000	2,450
1992-03-23	2,450	2,450	2,410	2,450	34,000	2,450
1992-03-19	2,400	2,450	2,300	2,450	81,000	2,450
1992-03-18	2,360	2,400	2,300	2,400	96,000	2,400
1992-03-17	2,300	2,360	2,300	2,360	34,000	2,360
1992-03-16	2,400	2,400	2,380	2,380	78,000	2,380
1992-03-13	2,430	2,460	2,400	2,450	108,000	2,450
1992-03-12	2,490	2,550	2,450	2,470	72,000	2,470
1992-03-11	2,550	2,550	2,500	2,500	70,000	2,500
1992-03-10	2,640	2,640	2,560	2,560	32,000	2,560
1992-03-09	2,660	2,660	2,650	2,650	17,000	2,650
1992-03-06	2,660	2,700	2,650	2,650	22,000	2,650
1992-03-05	2,700	2,700	2,650	2,700	45,000	2,700
1992-03-04	2,700	2,700	2,660	2,700	37,000	2,700
1992-03-03	2,700	2,700	2,680	2,700	94,000	2,700
1992-03-02	2,690	2,700	2,680	2,700	42,000	2,700
1992-02-28	2,610	2,700	2,610	2,700	15,000	2,700
1992-02-27	2,590	2,630	2,590	2,610	57,000	2,610
1992-02-26	2,570	2,600	2,560	2,570	67,000	2,570
1992-02-25	2,610	2,610	2,570	2,580	50,000	2,580
1992-02-24	2,650	2,650	2,650	2,650	10,000	2,650
1992-02-21	2,680	2,680	2,590	2,670	59,000	2,670
1992-02-20	2,630	2,690	2,600	2,690	71,000	2,690
1992-02-19	2,640	2,640	2,620	2,630	29,000	2,630
1992-02-18	2,660	2,660	2,620	2,620	39,000	2,620
1992-02-17	2,620	2,700	2,620	2,690	30,000	2,690
1992-02-14	2,700	2,710	2,700	2,700	49,000	2,700
1992-02-13	2,750	2,760	2,740	2,740	102,000	2,740
1992-02-12	2,760	2,760	2,750	2,750	70,000	2,750
1992-02-10	2,770	2,770	2,760	2,760	37,000	2,760
1992-02-07	2,780	2,810	2,780	2,790	99,000	2,790
1992-02-06	2,710	2,770	2,710	2,760	30,000	2,760
1992-02-05	2,770	2,780	2,740	2,750	54,000	2,750
1992-02-04	2,720	2,780	2,690	2,780	116,000	2,780
1992-02-03	2,720	2,720	2,700	2,720	50,000	2,720
1992-01-31	2,690	2,720	2,680	2,720	173,000	2,720
1992-01-30	2,650	2,670	2,630	2,660	131,000	2,660
1992-01-29	2,650	2,660	2,640	2,650	67,000	2,650
1992-01-28	2,580	2,650	2,580	2,650	16,000	2,650
1992-01-27	2,570	2,600	2,560	2,590	65,000	2,590
1992-01-24	2,610	2,610	2,570	2,580	32,000	2,580
1992-01-23	2,660	2,660	2,570	2,650	115,000	2,650
1992-01-22	2,570	2,650	2,570	2,650	155,000	2,650
1992-01-21	2,650	2,650	2,570	2,570	97,000	2,570
1992-01-20	2,590	2,600	2,570	2,600	64,000	2,600
1992-01-17	2,610	2,610	2,590	2,590	24,000	2,590
1992-01-16	2,680	2,680	2,630	2,630	45,000	2,630
1992-01-14	2,700	2,700	2,650	2,650	91,000	2,650
1992-01-13	2,730	2,730	2,700	2,700	28,000	2,700
1992-01-10	2,770	2,770	2,720	2,720	18,000	2,720
1992-01-09	2,810	2,860	2,710	2,710	22,000	2,710
1992-01-08	2,850	2,850	2,810	2,810	11,000	2,810
1992-01-07	2,920	2,930	2,900	2,930	32,000	2,930
1992-01-06	2,900	2,900	2,900	2,900	20,000	2,900

分割・併合履歴： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31