7984 コクヨ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 749 | 752 | 742 | 742 | 166,700 | 742 |
| 2009-12-29 | 750 | 751 | 741 | 751 | 139,400 | 751 |
| 2009-12-28 | 750 | 756 | 741 | 750 | 221,900 | 750 |
| 2009-12-25 | 769 | 769 | 760 | 763 | 259,700 | 763 |
| 2009-12-24 | 760 | 765 | 757 | 763 | 281,400 | 763 |
| 2009-12-22 | 751 | 759 | 750 | 757 | 202,700 | 757 |
| 2009-12-21 | 757 | 765 | 751 | 752 | 378,200 | 752 |
| 2009-12-18 | 745 | 748 | 737 | 744 | 191,300 | 744 |
| 2009-12-17 | 749 | 755 | 744 | 747 | 218,600 | 747 |
| 2009-12-16 | 745 | 759 | 736 | 743 | 273,100 | 743 |
| 2009-12-15 | 734 | 740 | 732 | 736 | 150,200 | 736 |
| 2009-12-14 | 745 | 745 | 728 | 733 | 271,900 | 733 |
| 2009-12-11 | 752 | 753 | 740 | 744 | 413,800 | 744 |
| 2009-12-10 | 758 | 767 | 744 | 747 | 288,500 | 747 |
| 2009-12-09 | 756 | 759 | 746 | 754 | 308,700 | 754 |
| 2009-12-08 | 775 | 779 | 753 | 757 | 393,500 | 757 |
| 2009-12-07 | 779 | 779 | 771 | 775 | 179,700 | 775 |
| 2009-12-04 | 773 | 780 | 770 | 773 | 225,300 | 773 |
| 2009-12-03 | 759 | 773 | 757 | 772 | 364,700 | 772 |
| 2009-12-02 | 758 | 767 | 753 | 758 | 164,800 | 758 |
| 2009-12-01 | 751 | 762 | 744 | 762 | 366,700 | 762 |
| 2009-11-30 | 735 | 758 | 735 | 754 | 255,200 | 754 |
| 2009-11-27 | 725 | 748 | 724 | 741 | 231,700 | 741 |
| 2009-11-26 | 740 | 749 | 732 | 735 | 228,900 | 735 |
| 2009-11-25 | 749 | 753 | 737 | 747 | 212,400 | 747 |
| 2009-11-24 | 759 | 761 | 734 | 738 | 252,800 | 738 |
| 2009-11-20 | 736 | 751 | 727 | 751 | 241,600 | 751 |
| 2009-11-19 | 755 | 758 | 736 | 741 | 147,100 | 741 |
| 2009-11-18 | 756 | 761 | 751 | 752 | 206,600 | 752 |
| 2009-11-17 | 752 | 754 | 743 | 749 | 138,200 | 749 |
| 2009-11-16 | 760 | 761 | 747 | 756 | 117,000 | 756 |
| 2009-11-13 | 750 | 767 | 746 | 757 | 271,400 | 757 |
| 2009-11-12 | 774 | 777 | 748 | 749 | 203,900 | 749 |
| 2009-11-11 | 775 | 786 | 771 | 773 | 164,500 | 773 |
| 2009-11-10 | 765 | 786 | 762 | 773 | 292,300 | 773 |
| 2009-11-09 | 786 | 786 | 766 | 770 | 166,300 | 770 |
| 2009-11-06 | 782 | 786 | 776 | 780 | 136,400 | 780 |
| 2009-11-05 | 797 | 798 | 779 | 783 | 198,800 | 783 |
| 2009-11-04 | 794 | 802 | 786 | 801 | 139,000 | 801 |
| 2009-11-02 | 797 | 805 | 788 | 801 | 182,300 | 801 |
| 2009-10-30 | 818 | 819 | 796 | 796 | 218,700 | 796 |
| 2009-10-29 | 800 | 806 | 796 | 798 | 251,900 | 798 |
| 2009-10-28 | 821 | 828 | 814 | 815 | 171,800 | 815 |
| 2009-10-27 | 830 | 832 | 812 | 818 | 188,900 | 818 |
| 2009-10-26 | 816 | 830 | 816 | 829 | 146,400 | 829 |
| 2009-10-23 | 821 | 827 | 812 | 815 | 151,700 | 815 |
| 2009-10-22 | 816 | 823 | 806 | 820 | 108,500 | 820 |
| 2009-10-21 | 811 | 827 | 811 | 817 | 122,600 | 817 |
| 2009-10-20 | 818 | 827 | 817 | 820 | 97,300 | 820 |
| 2009-10-19 | 808 | 814 | 802 | 812 | 140,400 | 812 |
| 2009-10-16 | 814 | 814 | 793 | 802 | 141,300 | 802 |
| 2009-10-15 | 806 | 815 | 799 | 807 | 122,100 | 807 |
| 2009-10-14 | 814 | 815 | 794 | 796 | 174,700 | 796 |
| 2009-10-13 | 798 | 814 | 790 | 806 | 199,400 | 806 |
| 2009-10-09 | 791 | 801 | 780 | 799 | 192,900 | 799 |
| 2009-10-08 | 790 | 797 | 783 | 788 | 291,400 | 788 |
| 2009-10-07 | 781 | 789 | 776 | 784 | 155,300 | 784 |
| 2009-10-06 | 773 | 780 | 770 | 777 | 215,000 | 777 |
| 2009-10-05 | 787 | 792 | 771 | 776 | 173,800 | 776 |
| 2009-10-02 | 796 | 796 | 777 | 786 | 203,800 | 786 |
| 2009-10-01 | 801 | 812 | 796 | 800 | 185,800 | 800 |
| 2009-09-30 | 815 | 825 | 809 | 821 | 114,000 | 821 |
| 2009-09-29 | 815 | 817 | 806 | 817 | 130,400 | 817 |
| 2009-09-28 | 823 | 826 | 814 | 819 | 194,200 | 819 |
| 2009-09-25 | 845 | 845 | 809 | 822 | 333,600 | 822 |
| 2009-09-24 | 792 | 836 | 792 | 827 | 273,200 | 827 |
| 2009-09-18 | 795 | 801 | 787 | 800 | 169,400 | 800 |
| 2009-09-17 | 801 | 806 | 791 | 800 | 116,100 | 800 |
| 2009-09-16 | 806 | 818 | 795 | 799 | 208,900 | 799 |
| 2009-09-15 | 815 | 824 | 805 | 807 | 168,100 | 807 |
| 2009-09-14 | 831 | 831 | 812 | 819 | 142,200 | 819 |
| 2009-09-11 | 838 | 845 | 827 | 831 | 342,800 | 831 |
| 2009-09-10 | 821 | 849 | 821 | 835 | 436,400 | 835 |
| 2009-09-09 | 820 | 820 | 804 | 811 | 180,700 | 811 |
| 2009-09-08 | 809 | 820 | 805 | 817 | 117,000 | 817 |
| 2009-09-07 | 811 | 815 | 803 | 809 | 93,100 | 809 |
| 2009-09-04 | 818 | 819 | 807 | 807 | 117,000 | 807 |
| 2009-09-03 | 827 | 829 | 818 | 820 | 134,400 | 820 |
| 2009-09-02 | 830 | 837 | 816 | 832 | 195,900 | 832 |
| 2009-09-01 | 837 | 852 | 837 | 848 | 91,300 | 848 |
| 2009-08-31 | 842 | 860 | 831 | 842 | 287,600 | 842 |
| 2009-08-28 | 838 | 846 | 834 | 844 | 143,700 | 844 |
| 2009-08-27 | 838 | 843 | 827 | 839 | 134,900 | 839 |
| 2009-08-26 | 844 | 850 | 837 | 845 | 155,200 | 845 |
| 2009-08-25 | 833 | 837 | 824 | 834 | 174,400 | 834 |
| 2009-08-24 | 835 | 854 | 835 | 843 | 133,500 | 843 |
| 2009-08-21 | 830 | 830 | 814 | 825 | 156,400 | 825 |
| 2009-08-20 | 824 | 835 | 812 | 832 | 148,500 | 832 |
| 2009-08-19 | 816 | 823 | 812 | 818 | 126,700 | 818 |
| 2009-08-18 | 813 | 826 | 811 | 826 | 159,100 | 826 |
| 2009-08-17 | 830 | 831 | 809 | 817 | 241,000 | 817 |
| 2009-08-14 | 830 | 839 | 823 | 833 | 186,100 | 833 |
| 2009-08-13 | 831 | 834 | 820 | 830 | 158,100 | 830 |
| 2009-08-12 | 837 | 846 | 828 | 830 | 205,700 | 830 |
| 2009-08-11 | 819 | 838 | 819 | 836 | 205,500 | 836 |
| 2009-08-10 | 822 | 829 | 817 | 826 | 170,600 | 826 |
| 2009-08-07 | 820 | 823 | 807 | 821 | 155,400 | 821 |
| 2009-08-06 | 832 | 832 | 817 | 819 | 216,700 | 819 |
| 2009-08-05 | 827 | 836 | 821 | 822 | 162,500 | 822 |
| 2009-08-04 | 820 | 832 | 811 | 817 | 254,200 | 817 |
| 2009-08-03 | 825 | 825 | 805 | 813 | 194,100 | 813 |
| 2009-07-31 | 795 | 809 | 795 | 809 | 212,400 | 809 |
| 2009-07-30 | 810 | 811 | 797 | 800 | 160,400 | 800 |
| 2009-07-29 | 800 | 814 | 799 | 809 | 163,800 | 809 |
| 2009-07-28 | 823 | 823 | 794 | 799 | 175,500 | 799 |
| 2009-07-27 | 808 | 814 | 798 | 803 | 174,800 | 803 |
| 2009-07-24 | 788 | 798 | 783 | 798 | 239,300 | 798 |
| 2009-07-23 | 810 | 812 | 778 | 780 | 343,100 | 780 |
| 2009-07-22 | 789 | 810 | 788 | 805 | 250,400 | 805 |
| 2009-07-21 | 776 | 792 | 762 | 783 | 474,900 | 783 |
| 2009-07-17 | 784 | 791 | 775 | 784 | 187,500 | 784 |
| 2009-07-16 | 796 | 805 | 780 | 785 | 276,000 | 785 |
| 2009-07-15 | 803 | 806 | 793 | 795 | 241,400 | 795 |
| 2009-07-14 | 800 | 819 | 796 | 808 | 231,100 | 808 |
| 2009-07-13 | 823 | 829 | 802 | 802 | 238,000 | 802 |
| 2009-07-10 | 817 | 829 | 802 | 822 | 298,000 | 822 |
| 2009-07-09 | 818 | 819 | 809 | 812 | 245,700 | 812 |
| 2009-07-08 | 850 | 850 | 830 | 838 | 185,700 | 838 |
| 2009-07-07 | 839 | 850 | 834 | 850 | 182,500 | 850 |
| 2009-07-06 | 857 | 857 | 835 | 839 | 226,200 | 839 |
| 2009-07-03 | 853 | 863 | 835 | 857 | 112,000 | 857 |
| 2009-07-02 | 855 | 870 | 851 | 863 | 209,900 | 863 |
| 2009-07-01 | 838 | 873 | 836 | 860 | 237,500 | 860 |
| 2009-06-30 | 836 | 854 | 834 | 844 | 162,000 | 844 |
| 2009-06-29 | 839 | 839 | 827 | 835 | 166,300 | 835 |
| 2009-06-26 | 834 | 843 | 828 | 839 | 155,300 | 839 |
| 2009-06-25 | 828 | 849 | 821 | 839 | 178,700 | 839 |
| 2009-06-24 | 829 | 838 | 822 | 831 | 217,200 | 831 |
| 2009-06-23 | 845 | 847 | 820 | 830 | 260,500 | 830 |
| 2009-06-22 | 831 | 850 | 831 | 841 | 185,900 | 841 |
| 2009-06-19 | 839 | 841 | 815 | 832 | 211,900 | 832 |
| 2009-06-18 | 832 | 836 | 820 | 829 | 107,500 | 829 |
| 2009-06-17 | 841 | 850 | 832 | 840 | 130,600 | 840 |
| 2009-06-16 | 851 | 854 | 831 | 831 | 251,600 | 831 |
| 2009-06-15 | 846 | 861 | 838 | 854 | 198,800 | 854 |
| 2009-06-12 | 839 | 851 | 837 | 841 | 279,600 | 841 |
| 2009-06-11 | 834 | 840 | 833 | 837 | 192,600 | 837 |
| 2009-06-10 | 806 | 830 | 803 | 830 | 249,300 | 830 |
| 2009-06-09 | 814 | 814 | 801 | 807 | 123,800 | 807 |
| 2009-06-08 | 792 | 817 | 792 | 804 | 216,900 | 804 |
| 2009-06-05 | 783 | 802 | 783 | 791 | 182,800 | 791 |
| 2009-06-04 | 770 | 810 | 770 | 792 | 261,600 | 792 |
| 2009-06-03 | 780 | 794 | 773 | 778 | 142,400 | 778 |
| 2009-06-02 | 770 | 783 | 764 | 776 | 228,900 | 776 |
| 2009-06-01 | 745 | 774 | 741 | 762 | 387,200 | 762 |
| 2009-05-29 | 740 | 740 | 728 | 735 | 184,400 | 735 |
| 2009-05-28 | 727 | 741 | 726 | 741 | 193,300 | 741 |
| 2009-05-27 | 738 | 743 | 734 | 737 | 96,600 | 737 |
| 2009-05-26 | 741 | 743 | 728 | 738 | 145,500 | 738 |
| 2009-05-25 | 729 | 740 | 728 | 732 | 110,100 | 732 |
| 2009-05-22 | 722 | 731 | 722 | 728 | 96,200 | 728 |
| 2009-05-21 | 746 | 746 | 725 | 734 | 161,000 | 734 |
| 2009-05-20 | 736 | 742 | 732 | 742 | 97,800 | 742 |
| 2009-05-19 | 731 | 736 | 723 | 728 | 185,300 | 728 |
| 2009-05-18 | 745 | 748 | 722 | 726 | 134,500 | 726 |
| 2009-05-15 | 725 | 760 | 722 | 744 | 182,000 | 744 |
| 2009-05-14 | 730 | 738 | 717 | 717 | 272,900 | 717 |
| 2009-05-13 | 748 | 750 | 739 | 742 | 93,200 | 742 |
| 2009-05-12 | 747 | 758 | 740 | 740 | 143,700 | 740 |
| 2009-05-11 | 738 | 755 | 738 | 746 | 173,700 | 746 |
| 2009-05-08 | 736 | 749 | 732 | 748 | 168,600 | 748 |
| 2009-05-07 | 749 | 749 | 725 | 732 | 218,100 | 732 |
| 2009-05-01 | 727 | 727 | 710 | 713 | 177,900 | 713 |
| 2009-04-30 | 696 | 729 | 696 | 724 | 276,400 | 724 |
| 2009-04-28 | 715 | 717 | 686 | 686 | 266,600 | 686 |
| 2009-04-27 | 708 | 710 | 690 | 700 | 286,600 | 700 |
| 2009-04-24 | 696 | 696 | 687 | 688 | 216,900 | 688 |
| 2009-04-23 | 706 | 708 | 688 | 707 | 130,400 | 707 |
| 2009-04-22 | 695 | 699 | 686 | 699 | 186,800 | 699 |
| 2009-04-21 | 710 | 711 | 685 | 699 | 242,600 | 699 |
| 2009-04-20 | 718 | 718 | 708 | 716 | 144,600 | 716 |
| 2009-04-17 | 714 | 721 | 712 | 715 | 161,700 | 715 |
| 2009-04-16 | 726 | 731 | 715 | 720 | 326,600 | 720 |
| 2009-04-15 | 715 | 730 | 712 | 725 | 228,900 | 725 |
| 2009-04-14 | 726 | 728 | 711 | 720 | 305,000 | 720 |
| 2009-04-13 | 747 | 749 | 734 | 737 | 269,500 | 737 |
| 2009-04-10 | 743 | 744 | 729 | 739 | 252,300 | 739 |
| 2009-04-09 | 720 | 737 | 716 | 733 | 246,700 | 733 |
| 2009-04-08 | 721 | 728 | 715 | 725 | 227,500 | 725 |
| 2009-04-07 | 742 | 748 | 728 | 736 | 222,800 | 736 |
| 2009-04-06 | 764 | 764 | 732 | 742 | 276,800 | 742 |
| 2009-04-03 | 759 | 764 | 748 | 754 | 230,500 | 754 |
| 2009-04-02 | 750 | 766 | 740 | 758 | 219,700 | 758 |
| 2009-04-01 | 721 | 757 | 719 | 746 | 273,400 | 746 |
| 2009-03-31 | 745 | 750 | 712 | 720 | 364,700 | 720 |
| 2009-03-30 | 785 | 793 | 755 | 756 | 239,000 | 756 |
| 2009-03-27 | 780 | 798 | 770 | 771 | 259,000 | 771 |
| 2009-03-26 | 759 | 771 | 735 | 771 | 323,500 | 771 |
| 2009-03-25 | 735 | 747 | 731 | 747 | 410,100 | 747 |
| 2009-03-24 | 749 | 762 | 735 | 755 | 331,400 | 755 |
| 2009-03-23 | 720 | 742 | 720 | 742 | 330,300 | 742 |
| 2009-03-19 | 740 | 742 | 720 | 721 | 229,400 | 721 |
| 2009-03-18 | 712 | 729 | 708 | 725 | 404,100 | 725 |
| 2009-03-17 | 729 | 739 | 724 | 737 | 301,800 | 737 |
| 2009-03-16 | 699 | 729 | 699 | 719 | 211,600 | 719 |
| 2009-03-13 | 685 | 715 | 685 | 703 | 453,900 | 703 |
| 2009-03-12 | 692 | 698 | 671 | 692 | 360,300 | 692 |
| 2009-03-11 | 729 | 735 | 716 | 722 | 338,300 | 722 |
| 2009-03-10 | 707 | 725 | 702 | 718 | 239,600 | 718 |
| 2009-03-09 | 735 | 741 | 701 | 711 | 367,800 | 711 |
| 2009-03-06 | 740 | 755 | 734 | 745 | 267,500 | 745 |
| 2009-03-05 | 738 | 757 | 728 | 750 | 393,100 | 750 |
| 2009-03-04 | 682 | 727 | 681 | 722 | 458,900 | 722 |
| 2009-03-03 | 670 | 694 | 664 | 692 | 265,500 | 692 |
| 2009-03-02 | 673 | 697 | 673 | 690 | 172,800 | 690 |
| 2009-02-27 | 697 | 713 | 690 | 708 | 201,500 | 708 |
| 2009-02-26 | 692 | 700 | 690 | 696 | 265,200 | 696 |
| 2009-02-25 | 695 | 695 | 680 | 691 | 143,200 | 691 |
| 2009-02-24 | 670 | 680 | 668 | 680 | 169,500 | 680 |
| 2009-02-23 | 667 | 674 | 656 | 669 | 141,200 | 669 |
| 2009-02-20 | 685 | 693 | 676 | 677 | 187,200 | 677 |
| 2009-02-19 | 665 | 691 | 661 | 681 | 307,700 | 681 |
| 2009-02-18 | 655 | 664 | 647 | 659 | 189,500 | 659 |
| 2009-02-17 | 654 | 662 | 651 | 659 | 114,300 | 659 |
| 2009-02-16 | 657 | 667 | 644 | 652 | 247,100 | 652 |
| 2009-02-13 | 650 | 662 | 646 | 658 | 190,500 | 658 |
| 2009-02-12 | 653 | 658 | 643 | 650 | 300,200 | 650 |
| 2009-02-10 | 647 | 659 | 644 | 655 | 280,700 | 655 |
| 2009-02-09 | 650 | 650 | 644 | 645 | 183,400 | 645 |
| 2009-02-06 | 632 | 648 | 629 | 640 | 162,500 | 640 |
| 2009-02-05 | 631 | 638 | 620 | 633 | 225,500 | 633 |
| 2009-02-04 | 628 | 635 | 620 | 633 | 145,600 | 633 |
| 2009-02-03 | 609 | 641 | 607 | 618 | 149,700 | 618 |
| 2009-02-02 | 620 | 640 | 614 | 628 | 141,700 | 628 |
| 2009-01-30 | 614 | 632 | 613 | 629 | 149,000 | 629 |
| 2009-01-29 | 639 | 645 | 626 | 633 | 166,200 | 633 |
| 2009-01-28 | 625 | 637 | 624 | 631 | 179,800 | 631 |
| 2009-01-27 | 610 | 631 | 606 | 623 | 189,400 | 623 |
| 2009-01-26 | 594 | 606 | 593 | 595 | 195,900 | 595 |
| 2009-01-23 | 580 | 594 | 580 | 590 | 265,500 | 590 |
| 2009-01-22 | 598 | 600 | 586 | 595 | 182,900 | 595 |
| 2009-01-21 | 589 | 614 | 587 | 597 | 341,900 | 597 |
| 2009-01-20 | 597 | 600 | 592 | 595 | 239,400 | 595 |
| 2009-01-19 | 609 | 615 | 600 | 602 | 172,700 | 602 |
| 2009-01-16 | 598 | 614 | 598 | 609 | 276,400 | 609 |
| 2009-01-15 | 600 | 614 | 597 | 606 | 379,100 | 606 |
| 2009-01-14 | 629 | 638 | 623 | 623 | 272,300 | 623 |
| 2009-01-13 | 619 | 639 | 617 | 627 | 394,800 | 627 |
| 2009-01-09 | 642 | 643 | 631 | 638 | 172,600 | 638 |
| 2009-01-08 | 643 | 648 | 634 | 640 | 318,800 | 640 |
| 2009-01-07 | 648 | 655 | 640 | 650 | 288,300 | 650 |
| 2009-01-06 | 637 | 648 | 637 | 644 | 154,500 | 644 |
| 2009-01-05 | 655 | 656 | 645 | 647 | 70,800 | 647 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
