7984 コクヨ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 647 | 651 | 640 | 651 | 91,700 | 651 |
| 2008-12-29 | 629 | 650 | 621 | 648 | 184,400 | 648 |
| 2008-12-26 | 616 | 630 | 616 | 630 | 90,300 | 630 |
| 2008-12-25 | 619 | 626 | 617 | 626 | 174,100 | 626 |
| 2008-12-24 | 632 | 637 | 627 | 636 | 307,100 | 636 |
| 2008-12-22 | 620 | 627 | 613 | 627 | 290,200 | 627 |
| 2008-12-19 | 627 | 630 | 615 | 617 | 339,700 | 617 |
| 2008-12-18 | 626 | 652 | 626 | 636 | 409,800 | 636 |
| 2008-12-17 | 640 | 642 | 621 | 636 | 385,100 | 636 |
| 2008-12-16 | 653 | 658 | 636 | 638 | 392,200 | 638 |
| 2008-12-15 | 657 | 669 | 651 | 663 | 296,400 | 663 |
| 2008-12-12 | 650 | 668 | 640 | 653 | 440,000 | 653 |
| 2008-12-11 | 670 | 681 | 654 | 680 | 334,100 | 680 |
| 2008-12-10 | 655 | 670 | 646 | 664 | 372,900 | 664 |
| 2008-12-09 | 661 | 669 | 651 | 665 | 313,100 | 665 |
| 2008-12-08 | 643 | 675 | 638 | 673 | 313,600 | 673 |
| 2008-12-05 | 644 | 660 | 641 | 642 | 330,600 | 642 |
| 2008-12-04 | 644 | 656 | 632 | 653 | 331,800 | 653 |
| 2008-12-03 | 641 | 655 | 627 | 651 | 393,700 | 651 |
| 2008-12-02 | 650 | 670 | 649 | 651 | 269,300 | 651 |
| 2008-12-01 | 699 | 699 | 678 | 689 | 179,000 | 689 |
| 2008-11-28 | 670 | 696 | 666 | 694 | 228,200 | 694 |
| 2008-11-27 | 671 | 679 | 665 | 669 | 197,800 | 669 |
| 2008-11-26 | 684 | 684 | 656 | 674 | 251,000 | 674 |
| 2008-11-25 | 685 | 692 | 658 | 683 | 284,000 | 683 |
| 2008-11-21 | 620 | 654 | 611 | 650 | 248,200 | 650 |
| 2008-11-20 | 650 | 650 | 628 | 630 | 186,900 | 630 |
| 2008-11-19 | 651 | 664 | 644 | 653 | 191,300 | 653 |
| 2008-11-18 | 649 | 660 | 640 | 649 | 169,100 | 649 |
| 2008-11-17 | 635 | 663 | 622 | 651 | 317,300 | 651 |
| 2008-11-14 | 680 | 680 | 631 | 642 | 209,500 | 642 |
| 2008-11-13 | 645 | 666 | 641 | 645 | 188,500 | 645 |
| 2008-11-12 | 671 | 680 | 660 | 665 | 145,600 | 665 |
| 2008-11-11 | 715 | 716 | 674 | 679 | 427,400 | 679 |
| 2008-11-10 | 701 | 714 | 696 | 705 | 368,500 | 705 |
| 2008-11-07 | 670 | 693 | 660 | 674 | 410,600 | 674 |
| 2008-11-06 | 711 | 718 | 692 | 700 | 342,900 | 700 |
| 2008-11-05 | 705 | 721 | 695 | 721 | 527,700 | 721 |
| 2008-11-04 | 714 | 715 | 679 | 688 | 257,200 | 688 |
| 2008-10-31 | 711 | 713 | 680 | 687 | 534,100 | 687 |
| 2008-10-30 | 665 | 687 | 657 | 687 | 409,200 | 687 |
| 2008-10-29 | 688 | 714 | 640 | 655 | 532,500 | 655 |
| 2008-10-28 | 631 | 698 | 614 | 698 | 461,000 | 698 |
| 2008-10-27 | 665 | 677 | 594 | 601 | 434,600 | 601 |
| 2008-10-24 | 720 | 728 | 667 | 675 | 381,000 | 675 |
| 2008-10-23 | 734 | 747 | 713 | 740 | 255,600 | 740 |
| 2008-10-22 | 780 | 789 | 754 | 754 | 207,100 | 754 |
| 2008-10-21 | 812 | 833 | 793 | 813 | 247,000 | 813 |
| 2008-10-20 | 798 | 803 | 770 | 802 | 282,100 | 802 |
| 2008-10-17 | 755 | 778 | 754 | 778 | 241,200 | 778 |
| 2008-10-16 | 731 | 749 | 702 | 725 | 268,600 | 725 |
| 2008-10-15 | 760 | 792 | 752 | 787 | 350,300 | 787 |
| 2008-10-14 | 741 | 778 | 723 | 770 | 342,100 | 770 |
| 2008-10-10 | 707 | 717 | 669 | 681 | 462,500 | 681 |
| 2008-10-09 | 700 | 728 | 672 | 708 | 305,900 | 708 |
| 2008-10-08 | 715 | 735 | 701 | 703 | 279,700 | 703 |
| 2008-10-07 | 710 | 755 | 701 | 735 | 258,300 | 735 |
| 2008-10-06 | 770 | 785 | 739 | 752 | 298,000 | 752 |
| 2008-10-03 | 800 | 805 | 773 | 775 | 250,300 | 775 |
| 2008-10-02 | 824 | 837 | 805 | 805 | 243,500 | 805 |
| 2008-10-01 | 840 | 843 | 830 | 834 | 186,800 | 834 |
| 2008-09-30 | 817 | 834 | 809 | 820 | 310,000 | 820 |
| 2008-09-29 | 866 | 881 | 842 | 848 | 423,600 | 848 |
| 2008-09-26 | 897 | 907 | 863 | 880 | 402,400 | 880 |
| 2008-09-25 | 861 | 881 | 845 | 874 | 340,400 | 874 |
| 2008-09-24 | 850 | 867 | 833 | 851 | 391,400 | 851 |
| 2008-09-22 | 888 | 896 | 840 | 844 | 518,400 | 844 |
| 2008-09-19 | 853 | 900 | 853 | 898 | 400,500 | 898 |
| 2008-09-18 | 853 | 877 | 849 | 870 | 345,200 | 870 |
| 2008-09-17 | 893 | 894 | 860 | 873 | 419,400 | 873 |
| 2008-09-16 | 839 | 899 | 832 | 897 | 427,700 | 897 |
| 2008-09-12 | 924 | 936 | 912 | 919 | 319,500 | 919 |
| 2008-09-11 | 938 | 939 | 917 | 921 | 299,400 | 921 |
| 2008-09-10 | 920 | 943 | 918 | 940 | 335,600 | 940 |
| 2008-09-09 | 950 | 950 | 929 | 937 | 335,200 | 937 |
| 2008-09-08 | 910 | 955 | 910 | 949 | 597,400 | 949 |
| 2008-09-05 | 893 | 894 | 873 | 888 | 496,300 | 888 |
| 2008-09-04 | 890 | 909 | 878 | 898 | 384,000 | 898 |
| 2008-09-03 | 862 | 892 | 859 | 890 | 396,600 | 890 |
| 2008-09-02 | 869 | 879 | 849 | 854 | 254,100 | 854 |
| 2008-09-01 | 875 | 876 | 864 | 865 | 218,800 | 865 |
| 2008-08-29 | 860 | 884 | 860 | 884 | 451,800 | 884 |
| 2008-08-28 | 846 | 852 | 844 | 850 | 293,700 | 850 |
| 2008-08-27 | 845 | 845 | 834 | 843 | 197,600 | 843 |
| 2008-08-26 | 847 | 847 | 823 | 844 | 328,100 | 844 |
| 2008-08-25 | 850 | 856 | 844 | 846 | 194,600 | 846 |
| 2008-08-22 | 845 | 847 | 826 | 834 | 209,800 | 834 |
| 2008-08-21 | 857 | 857 | 842 | 847 | 165,300 | 847 |
| 2008-08-20 | 850 | 856 | 835 | 856 | 296,800 | 856 |
| 2008-08-19 | 880 | 880 | 849 | 857 | 350,000 | 857 |
| 2008-08-18 | 876 | 890 | 868 | 881 | 306,400 | 881 |
| 2008-08-15 | 865 | 884 | 864 | 879 | 306,600 | 879 |
| 2008-08-14 | 875 | 875 | 860 | 864 | 205,400 | 864 |
| 2008-08-13 | 889 | 894 | 863 | 875 | 409,200 | 875 |
| 2008-08-12 | 917 | 917 | 894 | 907 | 368,200 | 907 |
| 2008-08-11 | 903 | 921 | 902 | 916 | 364,500 | 916 |
| 2008-08-08 | 897 | 898 | 876 | 893 | 307,200 | 893 |
| 2008-08-07 | 927 | 927 | 885 | 907 | 279,700 | 907 |
| 2008-08-06 | 901 | 923 | 892 | 917 | 262,700 | 917 |
| 2008-08-05 | 932 | 938 | 887 | 893 | 519,200 | 893 |
| 2008-08-04 | 926 | 949 | 915 | 921 | 385,500 | 921 |
| 2008-08-01 | 949 | 965 | 925 | 936 | 397,400 | 936 |
| 2008-07-31 | 963 | 977 | 936 | 947 | 448,700 | 947 |
| 2008-07-30 | 963 | 981 | 954 | 971 | 355,600 | 971 |
| 2008-07-29 | 973 | 973 | 927 | 944 | 449,800 | 944 |
| 2008-07-28 | 979 | 995 | 974 | 980 | 262,100 | 980 |
| 2008-07-25 | 977 | 1,011 | 974 | 987 | 924,400 | 987 |
| 2008-07-24 | 911 | 919 | 896 | 917 | 171,800 | 917 |
| 2008-07-23 | 894 | 900 | 885 | 891 | 204,900 | 891 |
| 2008-07-22 | 895 | 896 | 872 | 890 | 142,600 | 890 |
| 2008-07-18 | 900 | 902 | 872 | 875 | 108,700 | 875 |
| 2008-07-17 | 896 | 896 | 871 | 884 | 114,400 | 884 |
| 2008-07-16 | 868 | 884 | 868 | 876 | 92,400 | 876 |
| 2008-07-15 | 882 | 885 | 872 | 877 | 131,000 | 877 |
| 2008-07-14 | 889 | 904 | 882 | 882 | 137,000 | 882 |
| 2008-07-11 | 901 | 902 | 872 | 894 | 256,000 | 894 |
| 2008-07-10 | 892 | 915 | 888 | 900 | 226,600 | 900 |
| 2008-07-09 | 897 | 909 | 889 | 892 | 210,300 | 892 |
| 2008-07-08 | 915 | 918 | 885 | 895 | 211,500 | 895 |
| 2008-07-07 | 919 | 928 | 909 | 917 | 72,100 | 917 |
| 2008-07-04 | 914 | 918 | 905 | 918 | 147,000 | 918 |
| 2008-07-03 | 927 | 934 | 914 | 920 | 150,100 | 920 |
| 2008-07-02 | 943 | 944 | 922 | 926 | 169,900 | 926 |
| 2008-07-01 | 947 | 960 | 944 | 953 | 179,100 | 953 |
| 2008-06-30 | 935 | 969 | 935 | 950 | 147,600 | 950 |
| 2008-06-27 | 950 | 957 | 946 | 955 | 161,000 | 955 |
| 2008-06-26 | 971 | 985 | 960 | 977 | 260,100 | 977 |
| 2008-06-25 | 972 | 983 | 950 | 983 | 199,200 | 983 |
| 2008-06-24 | 984 | 984 | 967 | 978 | 149,700 | 978 |
| 2008-06-23 | 977 | 980 | 961 | 974 | 163,500 | 974 |
| 2008-06-20 | 982 | 991 | 970 | 977 | 134,700 | 977 |
| 2008-06-19 | 1,007 | 1,007 | 981 | 987 | 126,900 | 987 |
| 2008-06-18 | 1,005 | 1,013 | 998 | 1,006 | 119,700 | 1,006 |
| 2008-06-17 | 1,005 | 1,014 | 1,003 | 1,009 | 148,000 | 1,009 |
| 2008-06-16 | 1,011 | 1,020 | 1,003 | 1,015 | 165,100 | 1,015 |
| 2008-06-13 | 1,009 | 1,020 | 998 | 1,017 | 292,900 | 1,017 |
| 2008-06-12 | 1,029 | 1,029 | 1,006 | 1,019 | 250,900 | 1,019 |
| 2008-06-11 | 1,045 | 1,045 | 998 | 1,009 | 381,100 | 1,009 |
| 2008-06-10 | 1,064 | 1,064 | 1,024 | 1,030 | 299,300 | 1,030 |
| 2008-06-09 | 1,050 | 1,065 | 1,034 | 1,055 | 275,100 | 1,055 |
| 2008-06-06 | 1,049 | 1,075 | 1,031 | 1,068 | 494,000 | 1,068 |
| 2008-06-05 | 1,030 | 1,050 | 1,014 | 1,048 | 311,200 | 1,048 |
| 2008-06-04 | 993 | 1,028 | 984 | 1,025 | 336,400 | 1,025 |
| 2008-06-03 | 1,012 | 1,012 | 981 | 992 | 316,200 | 992 |
| 2008-06-02 | 978 | 1,015 | 963 | 1,011 | 527,000 | 1,011 |
| 2008-05-30 | 952 | 988 | 937 | 979 | 1,295,800 | 979 |
| 2008-05-29 | 931 | 977 | 931 | 963 | 360,100 | 963 |
| 2008-05-28 | 949 | 956 | 924 | 926 | 278,400 | 926 |
| 2008-05-27 | 958 | 964 | 949 | 957 | 216,500 | 957 |
| 2008-05-26 | 978 | 978 | 946 | 948 | 272,200 | 948 |
| 2008-05-23 | 980 | 994 | 966 | 979 | 391,100 | 979 |
| 2008-05-22 | 979 | 994 | 971 | 990 | 209,300 | 990 |
| 2008-05-21 | 979 | 991 | 970 | 974 | 268,400 | 974 |
| 2008-05-20 | 978 | 989 | 972 | 978 | 312,700 | 978 |
| 2008-05-19 | 992 | 1,001 | 985 | 988 | 159,800 | 988 |
| 2008-05-16 | 1,012 | 1,015 | 989 | 997 | 310,800 | 997 |
| 2008-05-15 | 992 | 1,014 | 990 | 998 | 662,400 | 998 |
| 2008-05-14 | 961 | 993 | 958 | 973 | 433,200 | 973 |
| 2008-05-13 | 913 | 969 | 913 | 951 | 820,700 | 951 |
| 2008-05-12 | 882 | 885 | 872 | 873 | 207,300 | 873 |
| 2008-05-09 | 912 | 912 | 883 | 892 | 252,700 | 892 |
| 2008-05-08 | 896 | 908 | 890 | 908 | 241,600 | 908 |
| 2008-05-07 | 911 | 919 | 881 | 898 | 337,000 | 898 |
| 2008-05-02 | 905 | 921 | 902 | 910 | 226,100 | 910 |
| 2008-05-01 | 905 | 907 | 893 | 897 | 209,200 | 897 |
| 2008-04-30 | 905 | 926 | 897 | 912 | 303,000 | 912 |
| 2008-04-28 | 903 | 913 | 893 | 907 | 263,100 | 907 |
| 2008-04-25 | 896 | 905 | 889 | 893 | 250,800 | 893 |
| 2008-04-24 | 901 | 901 | 867 | 876 | 240,000 | 876 |
| 2008-04-23 | 896 | 910 | 896 | 904 | 109,000 | 904 |
| 2008-04-22 | 910 | 913 | 895 | 896 | 192,100 | 896 |
| 2008-04-21 | 890 | 900 | 884 | 900 | 185,600 | 900 |
| 2008-04-18 | 860 | 882 | 860 | 881 | 197,000 | 881 |
| 2008-04-17 | 869 | 882 | 863 | 873 | 273,700 | 873 |
| 2008-04-16 | 863 | 865 | 851 | 859 | 311,500 | 859 |
| 2008-04-15 | 855 | 874 | 847 | 868 | 254,000 | 868 |
| 2008-04-14 | 877 | 886 | 862 | 867 | 156,200 | 867 |
| 2008-04-11 | 880 | 887 | 873 | 887 | 182,000 | 887 |
| 2008-04-10 | 873 | 876 | 856 | 863 | 315,400 | 863 |
| 2008-04-09 | 867 | 877 | 856 | 864 | 222,000 | 864 |
| 2008-04-08 | 870 | 890 | 870 | 871 | 265,700 | 871 |
| 2008-04-07 | 853 | 878 | 851 | 878 | 201,400 | 878 |
| 2008-04-04 | 872 | 874 | 851 | 854 | 259,700 | 854 |
| 2008-04-03 | 882 | 885 | 864 | 871 | 362,600 | 871 |
| 2008-04-02 | 890 | 890 | 872 | 878 | 222,200 | 878 |
| 2008-04-01 | 855 | 882 | 851 | 865 | 221,200 | 865 |
| 2008-03-31 | 877 | 883 | 849 | 855 | 402,400 | 855 |
| 2008-03-28 | 885 | 887 | 852 | 885 | 320,100 | 885 |
| 2008-03-27 | 890 | 896 | 876 | 886 | 212,300 | 886 |
| 2008-03-26 | 878 | 890 | 873 | 889 | 292,100 | 889 |
| 2008-03-25 | 878 | 878 | 854 | 868 | 267,400 | 868 |
| 2008-03-24 | 853 | 873 | 853 | 857 | 147,100 | 857 |
| 2008-03-21 | 830 | 853 | 830 | 851 | 306,800 | 851 |
| 2008-03-19 | 810 | 825 | 805 | 818 | 363,700 | 818 |
| 2008-03-18 | 777 | 802 | 777 | 801 | 188,800 | 801 |
| 2008-03-17 | 802 | 816 | 781 | 785 | 467,100 | 785 |
| 2008-03-14 | 813 | 820 | 800 | 802 | 439,800 | 802 |
| 2008-03-13 | 816 | 829 | 811 | 814 | 284,600 | 814 |
| 2008-03-12 | 848 | 853 | 829 | 831 | 244,400 | 831 |
| 2008-03-11 | 820 | 828 | 800 | 828 | 340,400 | 828 |
| 2008-03-10 | 839 | 845 | 819 | 825 | 292,600 | 825 |
| 2008-03-07 | 832 | 844 | 827 | 838 | 237,900 | 838 |
| 2008-03-06 | 837 | 855 | 836 | 844 | 265,100 | 844 |
| 2008-03-05 | 840 | 852 | 836 | 836 | 291,600 | 836 |
| 2008-03-04 | 831 | 847 | 829 | 833 | 350,400 | 833 |
| 2008-03-03 | 831 | 846 | 825 | 835 | 449,900 | 835 |
| 2008-02-29 | 868 | 869 | 854 | 861 | 252,800 | 861 |
| 2008-02-28 | 881 | 886 | 868 | 878 | 354,700 | 878 |
| 2008-02-27 | 895 | 909 | 861 | 884 | 646,200 | 884 |
| 2008-02-26 | 930 | 930 | 897 | 899 | 278,700 | 899 |
| 2008-02-25 | 903 | 920 | 900 | 912 | 372,500 | 912 |
| 2008-02-22 | 873 | 909 | 864 | 893 | 579,000 | 893 |
| 2008-02-21 | 907 | 920 | 903 | 913 | 500,100 | 913 |
| 2008-02-20 | 960 | 961 | 901 | 906 | 538,500 | 906 |
| 2008-02-19 | 959 | 973 | 934 | 968 | 437,300 | 968 |
| 2008-02-18 | 958 | 975 | 939 | 953 | 441,200 | 953 |
| 2008-02-15 | 910 | 978 | 901 | 968 | 911,300 | 968 |
| 2008-02-14 | 870 | 909 | 863 | 909 | 906,400 | 909 |
| 2008-02-13 | 870 | 870 | 841 | 862 | 526,100 | 862 |
| 2008-02-12 | 837 | 844 | 830 | 836 | 331,800 | 836 |
| 2008-02-08 | 836 | 862 | 836 | 846 | 160,200 | 846 |
| 2008-02-07 | 831 | 849 | 826 | 846 | 222,100 | 846 |
| 2008-02-06 | 862 | 862 | 840 | 840 | 422,100 | 840 |
| 2008-02-05 | 878 | 878 | 861 | 870 | 307,100 | 870 |
| 2008-02-04 | 880 | 885 | 873 | 875 | 181,100 | 875 |
| 2008-02-01 | 861 | 880 | 860 | 871 | 314,100 | 871 |
| 2008-01-31 | 820 | 873 | 820 | 870 | 461,000 | 870 |
| 2008-01-30 | 852 | 857 | 829 | 839 | 558,800 | 839 |
| 2008-01-29 | 863 | 866 | 852 | 862 | 261,800 | 862 |
| 2008-01-28 | 880 | 882 | 853 | 853 | 252,800 | 853 |
| 2008-01-25 | 888 | 888 | 865 | 879 | 474,700 | 879 |
| 2008-01-24 | 840 | 859 | 840 | 859 | 366,900 | 859 |
| 2008-01-23 | 853 | 866 | 827 | 837 | 556,500 | 837 |
| 2008-01-22 | 838 | 860 | 828 | 828 | 483,800 | 828 |
| 2008-01-21 | 881 | 886 | 872 | 875 | 316,600 | 875 |
| 2008-01-18 | 860 | 901 | 857 | 895 | 400,400 | 895 |
| 2008-01-17 | 861 | 892 | 861 | 889 | 333,000 | 889 |
| 2008-01-16 | 852 | 878 | 852 | 866 | 825,700 | 866 |
| 2008-01-15 | 928 | 936 | 892 | 892 | 844,800 | 892 |
| 2008-01-11 | 962 | 962 | 934 | 938 | 369,800 | 938 |
| 2008-01-10 | 969 | 970 | 944 | 950 | 422,400 | 950 |
| 2008-01-09 | 942 | 950 | 928 | 949 | 492,500 | 949 |
| 2008-01-08 | 957 | 974 | 943 | 952 | 392,900 | 952 |
| 2008-01-07 | 939 | 959 | 939 | 956 | 320,200 | 956 |
| 2008-01-04 | 1,001 | 1,009 | 956 | 959 | 236,900 | 959 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
