7984 コクヨ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,645	1,649	1,634	1,634	160,400	1,634
2019-12-27	1,670	1,676	1,657	1,664	297,900	1,664
2019-12-26	1,670	1,686	1,666	1,686	611,500	1,686
2019-12-25	1,673	1,673	1,665	1,670	147,200	1,670
2019-12-24	1,670	1,674	1,659	1,662	200,200	1,662
2019-12-23	1,675	1,680	1,669	1,670	163,300	1,670
2019-12-20	1,681	1,681	1,660	1,672	131,300	1,672
2019-12-19	1,690	1,699	1,670	1,674	152,000	1,674
2019-12-18	1,707	1,707	1,682	1,690	293,400	1,690
2019-12-17	1,725	1,728	1,703	1,714	278,400	1,714
2019-12-16	1,707	1,730	1,707	1,722	223,200	1,722
2019-12-13	1,706	1,729	1,699	1,707	467,000	1,707
2019-12-12	1,689	1,699	1,679	1,680	336,000	1,680
2019-12-11	1,707	1,707	1,678	1,689	413,700	1,689
2019-12-10	1,719	1,725	1,710	1,710	304,500	1,710
2019-12-09	1,708	1,730	1,708	1,726	250,500	1,726
2019-12-06	1,670	1,700	1,665	1,697	272,200	1,697
2019-12-05	1,665	1,684	1,665	1,680	290,300	1,680
2019-12-04	1,629	1,665	1,624	1,658	357,100	1,658
2019-12-03	1,622	1,644	1,620	1,634	183,200	1,634
2019-12-02	1,646	1,655	1,632	1,635	219,500	1,635
2019-11-29	1,670	1,673	1,647	1,650	144,400	1,650
2019-11-28	1,658	1,669	1,650	1,666	230,100	1,666
2019-11-27	1,643	1,666	1,643	1,665	242,800	1,665
2019-11-26	1,643	1,657	1,638	1,638	229,700	1,638
2019-11-25	1,629	1,648	1,625	1,635	165,000	1,635
2019-11-22	1,610	1,627	1,604	1,614	423,100	1,614
2019-11-21	1,604	1,613	1,586	1,608	327,400	1,608
2019-11-20	1,601	1,614	1,593	1,602	174,700	1,602
2019-11-19	1,612	1,621	1,605	1,610	148,100	1,610
2019-11-18	1,620	1,628	1,601	1,609	165,000	1,609
2019-11-15	1,604	1,618	1,594	1,612	240,700	1,612
2019-11-14	1,603	1,611	1,583	1,589	237,300	1,589
2019-11-13	1,631	1,637	1,603	1,609	218,300	1,609
2019-11-12	1,621	1,631	1,611	1,628	265,200	1,628
2019-11-11	1,639	1,644	1,621	1,623	206,300	1,623
2019-11-08	1,652	1,658	1,620	1,627	260,500	1,627
2019-11-07	1,620	1,640	1,620	1,634	223,900	1,634
2019-11-06	1,633	1,638	1,615	1,615	202,900	1,615
2019-11-05	1,588	1,617	1,585	1,612	176,200	1,612
2019-11-01	1,596	1,600	1,576	1,582	169,000	1,582
2019-10-31	1,599	1,607	1,580	1,598	209,100	1,598
2019-10-30	1,605	1,617	1,571	1,579	321,100	1,579
2019-10-29	1,596	1,640	1,596	1,609	332,600	1,609
2019-10-28	1,587	1,595	1,577	1,586	155,900	1,586
2019-10-25	1,581	1,584	1,562	1,584	186,900	1,584
2019-10-24	1,580	1,585	1,567	1,575	186,600	1,575
2019-10-23	1,566	1,577	1,547	1,577	151,500	1,577
2019-10-21	1,556	1,574	1,556	1,566	89,400	1,566
2019-10-18	1,557	1,574	1,540	1,543	122,200	1,543
2019-10-17	1,547	1,562	1,538	1,548	228,900	1,548
2019-10-16	1,560	1,578	1,543	1,551	162,500	1,551
2019-10-15	1,544	1,564	1,542	1,547	166,300	1,547
2019-10-11	1,520	1,524	1,503	1,522	140,000	1,522
2019-10-10	1,519	1,526	1,480	1,510	159,900	1,510
2019-10-09	1,498	1,515	1,492	1,514	165,500	1,514
2019-10-08	1,494	1,510	1,484	1,504	167,800	1,504
2019-10-07	1,474	1,484	1,471	1,480	96,400	1,480
2019-10-04	1,461	1,476	1,454	1,472	164,500	1,472
2019-10-03	1,479	1,482	1,459	1,475	190,900	1,475
2019-10-02	1,509	1,513	1,490	1,497	143,100	1,497
2019-10-01	1,507	1,530	1,505	1,528	185,300	1,528
2019-09-30	1,513	1,522	1,499	1,508	286,600	1,508
2019-09-27	1,530	1,531	1,501	1,519	262,400	1,519
2019-09-26	1,514	1,531	1,508	1,515	329,300	1,515
2019-09-25	1,485	1,493	1,471	1,493	199,600	1,493
2019-09-24	1,478	1,502	1,475	1,485	149,600	1,485
2019-09-20	1,483	1,494	1,477	1,482	177,200	1,482
2019-09-19	1,447	1,479	1,446	1,475	148,200	1,475
2019-09-18	1,474	1,474	1,439	1,448	169,300	1,448
2019-09-17	1,482	1,485	1,464	1,469	135,600	1,469
2019-09-13	1,476	1,483	1,465	1,481	258,400	1,481
2019-09-12	1,453	1,469	1,449	1,463	163,900	1,463
2019-09-11	1,443	1,446	1,431	1,441	272,700	1,441
2019-09-10	1,434	1,456	1,428	1,440	274,400	1,440
2019-09-09	1,404	1,432	1,404	1,431	123,400	1,431
2019-09-06	1,400	1,408	1,385	1,396	135,700	1,396
2019-09-05	1,370	1,400	1,366	1,398	221,300	1,398
2019-09-04	1,388	1,388	1,366	1,370	146,900	1,370
2019-09-03	1,382	1,401	1,381	1,398	88,100	1,398
2019-09-02	1,400	1,403	1,382	1,383	97,000	1,383
2019-08-30	1,410	1,419	1,399	1,418	177,500	1,418
2019-08-29	1,397	1,401	1,382	1,392	111,700	1,392
2019-08-28	1,378	1,387	1,374	1,379	97,800	1,379
2019-08-27	1,402	1,408	1,371	1,375	177,400	1,375
2019-08-26	1,371	1,383	1,364	1,375	164,200	1,375
2019-08-23	1,405	1,415	1,399	1,412	143,600	1,412
2019-08-22	1,418	1,418	1,385	1,395	137,900	1,395
2019-08-21	1,419	1,426	1,400	1,402	92,600	1,402
2019-08-20	1,413	1,429	1,411	1,429	97,700	1,429
2019-08-19	1,400	1,427	1,400	1,415	166,800	1,415
2019-08-16	1,370	1,396	1,365	1,388	104,600	1,388
2019-08-15	1,376	1,380	1,367	1,378	144,100	1,378
2019-08-14	1,404	1,408	1,396	1,404	103,300	1,404
2019-08-13	1,396	1,406	1,387	1,394	169,700	1,394
2019-08-09	1,434	1,436	1,408	1,410	93,100	1,410
2019-08-08	1,400	1,441	1,398	1,424	132,900	1,424
2019-08-07	1,398	1,416	1,395	1,405	239,400	1,405
2019-08-06	1,397	1,404	1,374	1,402	227,700	1,402
2019-08-05	1,419	1,431	1,399	1,427	227,000	1,427
2019-08-02	1,455	1,466	1,417	1,423	251,900	1,423
2019-08-01	1,470	1,498	1,460	1,494	222,800	1,494
2019-07-31	1,503	1,512	1,473	1,473	261,600	1,473
2019-07-30	1,471	1,516	1,471	1,513	304,000	1,513
2019-07-29	1,513	1,513	1,450	1,471	281,700	1,471
2019-07-26	1,506	1,516	1,499	1,510	112,300	1,510
2019-07-25	1,506	1,517	1,501	1,507	113,100	1,507
2019-07-24	1,505	1,507	1,493	1,507	148,100	1,507
2019-07-23	1,507	1,517	1,499	1,513	147,400	1,513
2019-07-22	1,493	1,506	1,488	1,503	158,300	1,503
2019-07-19	1,460	1,505	1,457	1,502	176,900	1,502
2019-07-18	1,500	1,500	1,443	1,449	223,400	1,449
2019-07-17	1,508	1,514	1,497	1,503	156,000	1,503
2019-07-16	1,516	1,522	1,512	1,512	171,100	1,512
2019-07-12	1,509	1,519	1,505	1,515	129,500	1,515
2019-07-11	1,499	1,516	1,491	1,516	182,300	1,516
2019-07-10	1,481	1,502	1,478	1,498	275,400	1,498
2019-07-09	1,490	1,503	1,471	1,475	179,500	1,475
2019-07-08	1,489	1,501	1,477	1,489	226,800	1,489
2019-07-05	1,492	1,498	1,486	1,494	216,300	1,494
2019-07-04	1,513	1,517	1,502	1,504	125,800	1,504
2019-07-03	1,520	1,522	1,500	1,505	150,100	1,505
2019-07-02	1,520	1,529	1,509	1,526	139,200	1,526
2019-07-01	1,515	1,527	1,502	1,527	150,900	1,527
2019-06-28	1,497	1,514	1,490	1,508	208,800	1,508
2019-06-27	1,470	1,498	1,468	1,496	209,000	1,496
2019-06-26	1,470	1,475	1,453	1,464	239,000	1,464
2019-06-25	1,481	1,500	1,481	1,498	200,400	1,498
2019-06-24	1,481	1,493	1,477	1,489	159,000	1,489
2019-06-21	1,495	1,495	1,472	1,473	283,100	1,473
2019-06-20	1,496	1,498	1,480	1,483	121,500	1,483
2019-06-19	1,481	1,504	1,477	1,502	219,400	1,502
2019-06-18	1,454	1,479	1,452	1,465	244,700	1,465
2019-06-17	1,480	1,486	1,455	1,456	233,700	1,456
2019-06-14	1,467	1,486	1,450	1,481	258,600	1,481
2019-06-13	1,462	1,467	1,439	1,454	205,500	1,454
2019-06-12	1,468	1,480	1,461	1,473	354,100	1,473
2019-06-11	1,507	1,507	1,470	1,478	351,600	1,478
2019-06-10	1,496	1,533	1,493	1,524	548,700	1,524
2019-06-07	1,488	1,489	1,475	1,480	175,700	1,480
2019-06-06	1,474	1,485	1,471	1,471	199,000	1,471
2019-06-05	1,460	1,475	1,445	1,475	321,100	1,475
2019-06-04	1,423	1,451	1,418	1,446	326,200	1,446
2019-06-03	1,409	1,415	1,396	1,401	179,800	1,401
2019-05-31	1,428	1,441	1,422	1,431	242,300	1,431
2019-05-30	1,426	1,438	1,418	1,434	250,800	1,434
2019-05-29	1,423	1,461	1,420	1,442	367,300	1,442
2019-05-28	1,461	1,464	1,445	1,448	279,900	1,448
2019-05-27	1,500	1,500	1,455	1,468	236,900	1,468
2019-05-24	1,471	1,500	1,465	1,495	353,800	1,495
2019-05-23	1,456	1,486	1,456	1,475	372,800	1,475
2019-05-22	1,460	1,465	1,453	1,457	162,300	1,457
2019-05-21	1,446	1,462	1,439	1,452	242,500	1,452
2019-05-20	1,460	1,468	1,448	1,453	322,300	1,453
2019-05-17	1,465	1,470	1,450	1,457	508,300	1,457
2019-05-16	1,411	1,440	1,406	1,440	591,400	1,440
2019-05-15	1,403	1,413	1,395	1,406	263,500	1,406
2019-05-14	1,355	1,402	1,348	1,402	419,700	1,402
2019-05-13	1,349	1,385	1,349	1,367	284,300	1,367
2019-05-10	1,330	1,371	1,328	1,353	508,200	1,353
2019-05-09	1,361	1,364	1,332	1,334	444,900	1,334
2019-05-08	1,382	1,392	1,367	1,373	421,900	1,373
2019-05-07	1,396	1,407	1,380	1,390	452,900	1,390
2019-04-26	1,392	1,419	1,385	1,412	503,100	1,412
2019-04-25	1,410	1,411	1,382	1,399	708,900	1,399
2019-04-24	1,434	1,434	1,406	1,410	1,032,900	1,410
2019-04-23	1,485	1,485	1,422	1,440	1,774,600	1,440
2019-04-22	1,609	1,626	1,602	1,615	138,300	1,615
2019-04-19	1,632	1,634	1,608	1,609	65,200	1,609
2019-04-18	1,639	1,643	1,605	1,610	146,000	1,610
2019-04-17	1,624	1,648	1,621	1,643	152,400	1,643
2019-04-16	1,640	1,648	1,622	1,626	87,500	1,626
2019-04-15	1,634	1,652	1,620	1,640	191,600	1,640
2019-04-12	1,602	1,602	1,579	1,599	162,100	1,599
2019-04-11	1,585	1,598	1,583	1,593	188,500	1,593
2019-04-10	1,578	1,594	1,564	1,591	237,900	1,591
2019-04-09	1,623	1,623	1,565	1,581	314,700	1,581
2019-04-08	1,647	1,648	1,610	1,619	168,900	1,619
2019-04-05	1,655	1,664	1,642	1,645	110,100	1,645
2019-04-04	1,666	1,680	1,655	1,656	116,900	1,656
2019-04-03	1,637	1,661	1,612	1,659	190,600	1,659
2019-04-02	1,688	1,688	1,631	1,651	195,900	1,651
2019-04-01	1,648	1,678	1,641	1,663	263,500	1,663
2019-03-29	1,627	1,631	1,618	1,624	122,000	1,624
2019-03-28	1,648	1,654	1,605	1,607	236,200	1,607
2019-03-27	1,661	1,681	1,658	1,679	176,300	1,679
2019-03-26	1,593	1,649	1,588	1,649	334,200	1,649
2019-03-25	1,605	1,606	1,572	1,582	184,000	1,582
2019-03-22	1,631	1,632	1,608	1,613	266,600	1,613
2019-03-20	1,627	1,640	1,624	1,640	127,100	1,640
2019-03-19	1,641	1,650	1,616	1,632	167,600	1,632
2019-03-18	1,636	1,644	1,628	1,644	154,500	1,644
2019-03-15	1,619	1,644	1,607	1,635	272,500	1,635
2019-03-14	1,660	1,667	1,601	1,605	246,000	1,605
2019-03-13	1,662	1,675	1,646	1,653	169,900	1,653
2019-03-12	1,652	1,672	1,644	1,663	182,200	1,663
2019-03-11	1,619	1,633	1,615	1,629	132,800	1,629
2019-03-08	1,617	1,627	1,604	1,609	204,500	1,609
2019-03-07	1,650	1,660	1,631	1,641	174,700	1,641
2019-03-06	1,675	1,682	1,653	1,667	201,200	1,667
2019-03-05	1,653	1,670	1,647	1,667	152,200	1,667
2019-03-04	1,655	1,666	1,646	1,652	176,300	1,652
2019-03-01	1,628	1,643	1,628	1,640	150,700	1,640
2019-02-28	1,639	1,652	1,637	1,640	253,000	1,640
2019-02-27	1,643	1,653	1,641	1,644	203,900	1,644
2019-02-26	1,671	1,677	1,645	1,650	164,800	1,650
2019-02-25	1,695	1,698	1,655	1,662	198,100	1,662
2019-02-22	1,695	1,702	1,685	1,695	158,900	1,695
2019-02-21	1,694	1,706	1,675	1,687	158,700	1,687
2019-02-20	1,669	1,695	1,665	1,694	176,400	1,694
2019-02-19	1,624	1,664	1,615	1,659	197,600	1,659
2019-02-18	1,624	1,624	1,591	1,608	456,000	1,608
2019-02-15	1,619	1,629	1,592	1,614	365,400	1,614
2019-02-14	1,673	1,693	1,648	1,653	302,100	1,653
2019-02-13	1,695	1,715	1,661	1,669	260,100	1,669
2019-02-12	1,644	1,725	1,636	1,701	542,400	1,701
2019-02-08	1,596	1,633	1,583	1,620	282,800	1,620
2019-02-07	1,631	1,648	1,597	1,603	131,500	1,603
2019-02-06	1,645	1,653	1,628	1,631	162,100	1,631
2019-02-05	1,648	1,671	1,642	1,649	115,100	1,649
2019-02-04	1,611	1,648	1,611	1,645	168,100	1,645
2019-02-01	1,586	1,608	1,586	1,595	117,100	1,595
2019-01-31	1,580	1,607	1,580	1,590	124,000	1,590
2019-01-30	1,596	1,599	1,573	1,573	213,200	1,573
2019-01-29	1,581	1,603	1,578	1,598	148,200	1,598
2019-01-28	1,584	1,584	1,554	1,576	234,800	1,576
2019-01-25	1,620	1,625	1,584	1,589	343,400	1,589
2019-01-24	1,616	1,630	1,607	1,627	134,900	1,627
2019-01-23	1,625	1,638	1,608	1,627	120,600	1,627
2019-01-22	1,671	1,672	1,639	1,648	88,300	1,648
2019-01-21	1,657	1,668	1,639	1,664	145,000	1,664
2019-01-18	1,650	1,664	1,645	1,650	87,000	1,650
2019-01-17	1,634	1,657	1,629	1,647	121,100	1,647
2019-01-16	1,629	1,635	1,611	1,627	109,400	1,627
2019-01-15	1,598	1,649	1,598	1,646	147,500	1,646
2019-01-11	1,619	1,624	1,606	1,617	153,900	1,617
2019-01-10	1,586	1,612	1,576	1,605	191,000	1,605
2019-01-09	1,617	1,629	1,591	1,597	198,900	1,597
2019-01-08	1,630	1,632	1,604	1,611	165,900	1,611
2019-01-07	1,633	1,657	1,615	1,626	190,300	1,626
2019-01-04	1,582	1,600	1,556	1,585	183,400	1,585

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