7984 コクヨ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,622	1,626	1,592	1,605	117,000	1,605
2018-12-27	1,558	1,620	1,552	1,615	187,900	1,615
2018-12-26	1,482	1,523	1,475	1,507	245,000	1,507
2018-12-25	1,491	1,491	1,454	1,485	822,500	1,485
2018-12-21	1,573	1,578	1,518	1,531	298,600	1,531
2018-12-20	1,609	1,615	1,555	1,561	208,400	1,561
2018-12-19	1,617	1,618	1,597	1,611	175,600	1,611
2018-12-18	1,645	1,648	1,612	1,618	209,700	1,618
2018-12-17	1,671	1,675	1,654	1,654	138,200	1,654
2018-12-14	1,678	1,689	1,661	1,665	238,300	1,665
2018-12-13	1,687	1,698	1,678	1,692	122,300	1,692
2018-12-12	1,662	1,685	1,659	1,675	183,400	1,675
2018-12-11	1,702	1,705	1,662	1,664	166,800	1,664
2018-12-10	1,705	1,705	1,680	1,701	187,300	1,701
2018-12-07	1,691	1,721	1,676	1,717	188,000	1,717
2018-12-06	1,707	1,713	1,671	1,685	176,200	1,685
2018-12-05	1,719	1,726	1,704	1,716	128,500	1,716
2018-12-04	1,764	1,773	1,737	1,738	193,200	1,738
2018-12-03	1,760	1,772	1,753	1,765	127,800	1,765
2018-11-30	1,733	1,749	1,716	1,749	167,500	1,749
2018-11-29	1,720	1,746	1,717	1,733	192,900	1,733
2018-11-28	1,694	1,698	1,677	1,693	143,400	1,693
2018-11-27	1,660	1,678	1,645	1,674	193,700	1,674
2018-11-26	1,649	1,674	1,649	1,660	144,700	1,660
2018-11-22	1,631	1,665	1,631	1,665	117,500	1,665
2018-11-21	1,645	1,645	1,626	1,636	141,900	1,636
2018-11-20	1,663	1,684	1,658	1,679	138,400	1,679
2018-11-19	1,690	1,695	1,669	1,674	177,400	1,674
2018-11-16	1,718	1,731	1,683	1,696	254,700	1,696
2018-11-15	1,719	1,739	1,717	1,732	105,900	1,732
2018-11-14	1,724	1,741	1,717	1,737	163,000	1,737
2018-11-13	1,745	1,754	1,722	1,725	159,800	1,725
2018-11-12	1,769	1,784	1,755	1,764	116,000	1,764
2018-11-09	1,770	1,784	1,755	1,773	125,700	1,773
2018-11-08	1,782	1,792	1,766	1,767	160,800	1,767
2018-11-07	1,772	1,780	1,745	1,755	274,300	1,755
2018-11-06	1,768	1,783	1,764	1,772	173,300	1,772
2018-11-05	1,778	1,785	1,759	1,773	170,500	1,773
2018-11-02	1,797	1,808	1,778	1,808	225,000	1,808
2018-11-01	1,784	1,818	1,777	1,800	287,000	1,800
2018-10-31	1,747	1,785	1,740	1,784	289,900	1,784
2018-10-30	1,692	1,746	1,690	1,739	324,100	1,739
2018-10-29	1,725	1,743	1,688	1,692	260,800	1,692
2018-10-26	1,715	1,726	1,690	1,703	232,800	1,703
2018-10-25	1,734	1,740	1,710	1,714	158,700	1,714
2018-10-24	1,751	1,784	1,743	1,774	179,900	1,774
2018-10-23	1,799	1,800	1,749	1,750	224,600	1,750
2018-10-22	1,812	1,827	1,793	1,823	124,000	1,823
2018-10-19	1,800	1,824	1,796	1,823	114,200	1,823
2018-10-18	1,853	1,853	1,817	1,822	138,600	1,822
2018-10-17	1,829	1,849	1,819	1,837	194,800	1,837
2018-10-16	1,833	1,833	1,789	1,802	328,700	1,802
2018-10-15	1,869	1,873	1,835	1,835	162,800	1,835
2018-10-12	1,896	1,906	1,876	1,885	193,100	1,885
2018-10-11	1,906	1,925	1,891	1,899	237,600	1,899
2018-10-10	1,967	1,982	1,948	1,957	200,900	1,957
2018-10-09	1,994	1,994	1,951	1,957	179,600	1,957
2018-10-05	2,003	2,018	1,994	2,007	195,300	2,007
2018-10-04	2,027	2,028	1,989	2,010	233,500	2,010
2018-10-03	2,054	2,066	2,002	2,003	246,900	2,003
2018-10-02	2,056	2,067	2,036	2,054	169,200	2,054
2018-10-01	2,053	2,057	2,038	2,042	177,200	2,042
2018-09-28	2,050	2,061	2,032	2,046	192,000	2,046
2018-09-27	2,035	2,055	2,021	2,030	238,000	2,030
2018-09-26	2,048	2,069	2,038	2,064	369,700	2,064
2018-09-25	1,969	2,023	1,964	2,021	426,400	2,021
2018-09-21	1,964	1,981	1,947	1,973	361,300	1,973
2018-09-20	1,983	1,983	1,950	1,977	246,600	1,977
2018-09-19	2,000	2,010	1,990	1,997	249,100	1,997
2018-09-18	1,947	1,985	1,930	1,981	423,400	1,981
2018-09-14	1,947	1,989	1,946	1,971	331,800	1,971
2018-09-13	1,900	1,945	1,900	1,926	242,500	1,926
2018-09-12	1,897	1,905	1,872	1,902	252,600	1,902
2018-09-11	1,921	1,926	1,881	1,896	310,800	1,896
2018-09-10	1,929	1,945	1,920	1,928	271,300	1,928
2018-09-07	1,907	1,930	1,901	1,928	164,400	1,928
2018-09-06	1,904	1,925	1,890	1,917	309,900	1,917
2018-09-05	1,931	1,931	1,903	1,912	193,400	1,912
2018-09-04	1,936	1,942	1,908	1,931	192,100	1,931
2018-09-03	1,920	1,940	1,917	1,936	177,200	1,936
2018-08-31	1,904	1,940	1,898	1,929	281,400	1,929
2018-08-30	1,928	1,939	1,892	1,902	364,200	1,902
2018-08-29	1,928	1,938	1,907	1,928	201,300	1,928
2018-08-28	1,932	1,939	1,924	1,928	155,200	1,928
2018-08-27	1,923	1,934	1,907	1,928	329,700	1,928
2018-08-24	1,930	1,949	1,908	1,923	199,600	1,923
2018-08-23	1,907	1,925	1,905	1,919	208,900	1,919
2018-08-22	1,894	1,910	1,882	1,909	280,400	1,909
2018-08-21	1,859	1,873	1,856	1,866	151,000	1,866
2018-08-20	1,851	1,878	1,848	1,860	200,600	1,860
2018-08-17	1,846	1,867	1,840	1,865	195,100	1,865
2018-08-16	1,859	1,862	1,828	1,838	250,700	1,838
2018-08-15	1,828	1,869	1,820	1,865	392,300	1,865
2018-08-14	1,825	1,847	1,818	1,846	349,700	1,846
2018-08-13	1,827	1,849	1,812	1,815	436,400	1,815
2018-08-10	1,840	1,848	1,814	1,830	588,400	1,830
2018-08-09	1,850	1,851	1,827	1,835	339,700	1,835
2018-08-08	1,861	1,880	1,859	1,861	234,600	1,861
2018-08-07	1,855	1,871	1,842	1,866	213,300	1,866
2018-08-06	1,901	1,905	1,855	1,860	277,600	1,860
2018-08-03	1,920	1,924	1,896	1,905	206,800	1,905
2018-08-02	1,930	1,954	1,910	1,918	341,300	1,918
2018-08-01	1,920	1,958	1,907	1,927	581,400	1,927
2018-07-31	1,934	1,939	1,860	1,891	642,000	1,891
2018-07-30	1,879	2,065	1,824	1,959	1,343,500	1,959
2018-07-27	1,912	1,921	1,896	1,914	194,000	1,914
2018-07-26	1,887	1,916	1,887	1,902	194,300	1,902
2018-07-25	1,878	1,882	1,861	1,874	236,100	1,874
2018-07-24	1,899	1,899	1,870	1,875	174,900	1,875
2018-07-23	1,889	1,902	1,869	1,876	226,800	1,876
2018-07-20	1,895	1,919	1,882	1,896	180,500	1,896
2018-07-19	1,920	1,956	1,914	1,929	305,900	1,929
2018-07-18	1,915	1,939	1,907	1,932	224,600	1,932
2018-07-17	1,890	1,951	1,887	1,937	334,700	1,937
2018-07-13	1,894	1,894	1,867	1,889	285,900	1,889
2018-07-12	1,888	1,903	1,877	1,879	201,600	1,879
2018-07-11	1,902	1,904	1,876	1,879	227,400	1,879
2018-07-10	1,930	1,949	1,916	1,920	396,800	1,920
2018-07-09	1,899	1,927	1,891	1,925	223,800	1,925
2018-07-06	1,886	1,912	1,876	1,899	314,700	1,899
2018-07-05	1,887	1,896	1,871	1,884	270,600	1,884
2018-07-04	1,870	1,893	1,868	1,889	224,300	1,889
2018-07-03	1,906	1,920	1,861	1,879	271,600	1,879
2018-07-02	1,964	1,964	1,891	1,896	232,700	1,896
2018-06-29	1,973	1,978	1,946	1,967	208,500	1,967
2018-06-28	1,942	1,978	1,925	1,975	309,000	1,975
2018-06-27	1,920	1,946	1,907	1,934	259,700	1,934
2018-06-26	1,950	1,950	1,927	1,949	231,100	1,949
2018-06-25	1,998	2,000	1,956	1,962	217,000	1,962
2018-06-22	1,995	2,010	1,983	2,007	303,900	2,007
2018-06-21	1,990	2,023	1,990	2,009	255,400	2,009
2018-06-20	1,980	1,998	1,962	1,984	260,500	1,984
2018-06-19	1,998	2,007	1,960	1,960	273,600	1,960
2018-06-18	2,010	2,030	1,988	2,009	276,800	2,009
2018-06-15	2,072	2,072	1,997	2,002	292,600	2,002
2018-06-14	2,080	2,087	2,051	2,052	194,500	2,052
2018-06-13	2,080	2,112	2,065	2,087	133,600	2,087
2018-06-12	2,099	2,107	2,084	2,102	180,200	2,102
2018-06-11	2,110	2,111	2,088	2,098	194,700	2,098
2018-06-08	2,082	2,123	2,082	2,112	275,400	2,112
2018-06-07	2,089	2,099	2,076	2,097	131,300	2,097
2018-06-06	2,082	2,092	2,068	2,082	128,100	2,082
2018-06-05	2,082	2,088	2,065	2,087	129,900	2,087
2018-06-04	2,080	2,105	2,067	2,082	183,700	2,082
2018-06-01	2,012	2,052	2,003	2,043	145,900	2,043
2018-05-31	2,047	2,072	2,025	2,041	398,000	2,041
2018-05-30	2,077	2,083	2,032	2,038	218,500	2,038
2018-05-29	2,098	2,124	2,084	2,118	262,300	2,118
2018-05-28	2,078	2,098	2,071	2,093	183,100	2,093
2018-05-25	2,088	2,097	2,066	2,078	192,100	2,078
2018-05-24	2,099	2,105	2,078	2,083	187,100	2,083
2018-05-23	2,068	2,113	2,068	2,086	212,400	2,086
2018-05-22	2,085	2,093	2,068	2,077	159,000	2,077
2018-05-21	2,109	2,119	2,071	2,075	134,700	2,075
2018-05-18	2,106	2,109	2,064	2,103	325,600	2,103
2018-05-17	2,112	2,126	2,097	2,112	222,700	2,112
2018-05-16	2,080	2,108	2,072	2,104	260,900	2,104
2018-05-15	2,065	2,078	2,055	2,074	169,100	2,074
2018-05-14	2,055	2,063	2,045	2,057	152,500	2,057
2018-05-11	2,048	2,057	2,029	2,052	275,900	2,052
2018-05-10	2,038	2,052	2,032	2,049	287,300	2,049
2018-05-09	2,032	2,065	2,017	2,030	477,600	2,030
2018-05-08	1,988	2,027	1,984	2,015	205,900	2,015
2018-05-07	1,978	1,999	1,974	1,988	215,100	1,988
2018-05-02	1,999	2,035	1,973	1,981	321,200	1,981
2018-05-01	1,974	1,984	1,956	1,974	233,800	1,974
2018-04-27	1,969	1,987	1,962	1,974	403,000	1,974
2018-04-26	1,985	1,988	1,928	1,949	646,800	1,949
2018-04-25	1,943	2,002	1,917	1,979	1,398,200	1,979
2018-04-24	1,811	1,922	1,794	1,889	1,872,600	1,889
2018-04-23	2,122	2,136	2,060	2,071	501,100	2,071
2018-04-20	2,116	2,122	2,086	2,112	577,300	2,112
2018-04-19	2,158	2,158	2,122	2,131	274,000	2,131
2018-04-18	2,128	2,167	2,122	2,160	242,500	2,160
2018-04-17	2,132	2,140	2,116	2,119	181,200	2,119
2018-04-16	2,132	2,145	2,112	2,138	197,500	2,138
2018-04-13	2,155	2,155	2,108	2,133	256,200	2,133
2018-04-12	2,132	2,166	2,132	2,145	312,200	2,145
2018-04-11	2,150	2,161	2,107	2,127	519,000	2,127
2018-04-10	2,216	2,218	2,151	2,163	608,000	2,163
2018-04-09	2,205	2,244	2,197	2,236	583,600	2,236
2018-04-06	2,149	2,206	2,149	2,183	684,100	2,183
2018-04-05	2,130	2,156	2,111	2,147	482,700	2,147
2018-04-04	2,122	2,149	2,103	2,120	399,500	2,120
2018-04-03	2,061	2,119	2,055	2,110	482,700	2,110
2018-03-30	2,066	2,101	2,054	2,093	309,600	2,093
2018-03-29	2,025	2,065	2,015	2,050	371,300	2,050
2018-03-28	1,958	2,011	1,946	2,005	509,400	2,005
2018-03-27	1,927	1,960	1,921	1,958	435,100	1,958
2018-03-26	1,924	1,937	1,885	1,937	325,600	1,937
2018-03-23	2,008	2,022	1,932	1,939	355,500	1,939
2018-03-22	2,039	2,056	2,015	2,052	323,400	2,052
2018-03-20	2,002	2,044	2,002	2,042	471,900	2,042
2018-03-19	2,010	2,031	1,996	2,018	273,100	2,018
2018-03-16	2,044	2,079	2,028	2,039	1,665,900	2,039
2018-03-15	2,049	2,055	2,014	2,036	277,700	2,036
2018-03-14	2,040	2,064	2,038	2,056	255,600	2,056
2018-03-13	2,038	2,067	2,029	2,063	275,600	2,063
2018-03-12	2,034	2,049	2,009	2,046	325,200	2,046
2018-03-09	2,025	2,052	2,000	2,013	402,700	2,013
2018-03-08	2,007	2,007	1,975	1,998	235,800	1,998
2018-03-07	1,980	2,004	1,971	1,989	271,700	1,989
2018-03-06	2,000	2,008	1,975	1,987	294,100	1,987
2018-03-05	1,965	2,007	1,965	1,986	285,000	1,986
2018-03-02	1,946	1,987	1,944	1,965	374,900	1,965
2018-03-01	2,011	2,011	1,972	1,984	355,800	1,984
2018-02-28	1,998	2,045	1,998	2,021	379,900	2,021
2018-02-27	2,006	2,017	1,975	2,013	298,200	2,013
2018-02-26	2,002	2,015	1,981	1,989	179,200	1,989
2018-02-23	1,971	1,994	1,947	1,988	235,100	1,988
2018-02-22	1,986	2,000	1,937	1,972	343,500	1,972
2018-02-21	1,935	1,998	1,921	1,980	341,000	1,980
2018-02-20	1,950	1,950	1,919	1,927	218,400	1,927
2018-02-19	1,953	1,963	1,928	1,954	153,800	1,954
2018-02-16	1,934	1,973	1,926	1,931	306,100	1,931
2018-02-15	1,955	1,959	1,891	1,914	450,800	1,914
2018-02-14	1,846	1,937	1,845	1,926	656,700	1,926
2018-02-13	1,860	2,030	1,823	1,839	715,100	1,839
2018-02-09	1,835	1,864	1,821	1,863	272,600	1,863
2018-02-08	1,900	1,911	1,886	1,889	332,000	1,889
2018-02-07	1,936	1,973	1,892	1,894	337,400	1,894
2018-02-06	1,915	1,930	1,868	1,896	362,900	1,896
2018-02-05	2,021	2,042	1,992	1,995	256,000	1,995
2018-02-02	2,032	2,074	2,025	2,071	216,700	2,071
2018-02-01	2,032	2,082	2,008	2,077	335,400	2,077
2018-01-31	2,070	2,088	2,021	2,024	366,600	2,024
2018-01-30	2,124	2,124	2,064	2,069	277,500	2,069
2018-01-29	2,123	2,140	2,116	2,130	173,700	2,130
2018-01-26	2,100	2,147	2,095	2,113	274,600	2,113
2018-01-25	2,103	2,113	2,089	2,091	163,600	2,091
2018-01-24	2,122	2,128	2,105	2,109	136,100	2,109
2018-01-23	2,127	2,134	2,108	2,126	170,600	2,126
2018-01-22	2,140	2,144	2,104	2,114	179,100	2,114
2018-01-19	2,118	2,154	2,118	2,137	270,300	2,137
2018-01-18	2,168	2,170	2,094	2,095	402,300	2,095
2018-01-17	2,140	2,172	2,140	2,164	173,600	2,164
2018-01-16	2,131	2,178	2,129	2,159	251,500	2,159
2018-01-15	2,150	2,180	2,122	2,127	238,900	2,127
2018-01-12	2,123	2,146	2,118	2,143	198,400	2,143
2018-01-11	2,115	2,126	2,107	2,126	131,100	2,126
2018-01-10	2,143	2,143	2,106	2,120	264,900	2,120
2018-01-09	2,130	2,148	2,130	2,147	245,300	2,147
2018-01-05	2,102	2,126	2,088	2,125	214,900	2,125
2018-01-04	2,100	2,110	2,075	2,099	295,500	2,099

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