7984 コクヨ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,740 | 2,770 | 2,710 | 2,721.5 | 266,600 | 2,721.50 |
| 2024-05-01 | 2,699.5 | 2,744.5 | 2,691.5 | 2,720.5 | 269,300 | 2,720.50 |
| 2024-04-30 | 2,693.5 | 2,738.5 | 2,658 | 2,699.5 | 433,200 | 2,699.50 |
| 2024-04-26 | 2,650 | 2,687 | 2,582.5 | 2,666.5 | 345,000 | 2,666.50 |
| 2024-04-25 | 2,610 | 2,645 | 2,600 | 2,633 | 316,800 | 2,633 |
| 2024-04-24 | 2,564.5 | 2,611 | 2,550.5 | 2,611 | 269,900 | 2,611 |
| 2024-04-23 | 2,569.5 | 2,609.5 | 2,558.5 | 2,575.5 | 163,300 | 2,575.50 |
| 2024-04-22 | 2,560 | 2,565.5 | 2,530.5 | 2,559 | 197,700 | 2,559 |
| 2024-04-19 | 2,575 | 2,580.5 | 2,495.5 | 2,517 | 314,000 | 2,517 |
| 2024-04-18 | 2,602 | 2,613 | 2,588.5 | 2,596.5 | 175,500 | 2,596.50 |
| 2024-04-17 | 2,615 | 2,622 | 2,558 | 2,580.5 | 316,800 | 2,580.50 |
| 2024-04-16 | 2,624 | 2,649 | 2,611.5 | 2,628 | 309,500 | 2,628 |
| 2024-04-15 | 2,639.5 | 2,644.5 | 2,610 | 2,640 | 169,500 | 2,640 |
| 2024-04-12 | 2,652 | 2,669.5 | 2,627 | 2,650 | 203,200 | 2,650 |
| 2024-04-11 | 2,600 | 2,652.5 | 2,580 | 2,642.5 | 354,100 | 2,642.50 |
| 2024-04-10 | 2,536 | 2,609 | 2,536 | 2,607 | 423,800 | 2,607 |
| 2024-04-09 | 2,529 | 2,535 | 2,495.5 | 2,528 | 182,600 | 2,528 |
| 2024-04-08 | 2,532 | 2,540 | 2,505 | 2,516.5 | 161,800 | 2,516.50 |
| 2024-04-05 | 2,510 | 2,519 | 2,466 | 2,513.5 | 221,500 | 2,513.50 |
| 2024-04-04 | 2,593 | 2,593 | 2,515.5 | 2,531 | 587,800 | 2,531 |
| 2024-04-03 | 2,552.5 | 2,609 | 2,516 | 2,592.5 | 535,800 | 2,592.50 |
| 2024-04-02 | 2,525 | 2,608.5 | 2,513.5 | 2,552.5 | 485,000 | 2,552.50 |
| 2024-04-01 | 2,490 | 2,520 | 2,486 | 2,507 | 219,000 | 2,507 |
| 2024-03-29 | 2,459 | 2,488.5 | 2,445.5 | 2,487 | 142,700 | 2,487 |
| 2024-03-28 | 2,533 | 2,542.5 | 2,457 | 2,468.5 | 184,600 | 2,468.50 |
| 2024-03-27 | 2,524.5 | 2,564.5 | 2,519.5 | 2,547.5 | 255,500 | 2,547.50 |
| 2024-03-26 | 2,525 | 2,539.5 | 2,491 | 2,505.5 | 176,700 | 2,505.50 |
| 2024-03-25 | 2,530 | 2,549.5 | 2,516 | 2,538 | 282,100 | 2,538 |
| 2024-03-22 | 2,527 | 2,532.5 | 2,509.5 | 2,530 | 218,700 | 2,530 |
| 2024-03-21 | 2,535 | 2,545 | 2,519 | 2,524 | 152,400 | 2,524 |
| 2024-03-19 | 2,481 | 2,504.5 | 2,467 | 2,502.5 | 190,800 | 2,502.50 |
| 2024-03-18 | 2,513.5 | 2,517 | 2,461.5 | 2,481 | 288,100 | 2,481 |
| 2024-03-15 | 2,450 | 2,538 | 2,450 | 2,490 | 980,900 | 2,490 |
| 2024-03-14 | 2,401.5 | 2,450 | 2,395.5 | 2,444 | 275,600 | 2,444 |
| 2024-03-13 | 2,364 | 2,389.5 | 2,352 | 2,363.5 | 227,800 | 2,363.50 |
| 2024-03-12 | 2,348 | 2,354 | 2,303 | 2,349 | 206,400 | 2,349 |
| 2024-03-11 | 2,375 | 2,384.5 | 2,330.5 | 2,351 | 286,100 | 2,351 |
| 2024-03-08 | 2,368 | 2,401 | 2,360 | 2,385 | 233,100 | 2,385 |
| 2024-03-07 | 2,400 | 2,417.5 | 2,379 | 2,386 | 183,300 | 2,386 |
| 2024-03-06 | 2,375 | 2,398 | 2,368.5 | 2,384 | 245,500 | 2,384 |
| 2024-03-05 | 2,360.5 | 2,372 | 2,320 | 2,368 | 175,900 | 2,368 |
| 2024-03-04 | 2,375 | 2,377.5 | 2,347 | 2,360.5 | 272,100 | 2,360.50 |
| 2024-03-01 | 2,388 | 2,408.5 | 2,370.5 | 2,377 | 247,600 | 2,377 |
| 2024-02-29 | 2,389 | 2,393 | 2,357.5 | 2,368 | 311,400 | 2,368 |
| 2024-02-28 | 2,421 | 2,429 | 2,375.5 | 2,379 | 213,400 | 2,379 |
| 2024-02-27 | 2,474.5 | 2,474.5 | 2,429 | 2,433.5 | 234,400 | 2,433.50 |
| 2024-02-26 | 2,516 | 2,535 | 2,482.5 | 2,483 | 423,900 | 2,483 |
| 2024-02-22 | 2,477.5 | 2,478.5 | 2,413 | 2,430 | 309,600 | 2,430 |
| 2024-02-21 | 2,487.5 | 2,511 | 2,450.5 | 2,461.5 | 454,800 | 2,461.50 |
| 2024-02-20 | 2,476.5 | 2,493 | 2,465 | 2,474.5 | 243,200 | 2,474.50 |
| 2024-02-19 | 2,419.5 | 2,466 | 2,419.5 | 2,466 | 269,700 | 2,466 |
| 2024-02-16 | 2,395 | 2,418 | 2,353 | 2,408.5 | 359,600 | 2,408.50 |
| 2024-02-15 | 2,395 | 2,400 | 2,364 | 2,392 | 499,300 | 2,392 |
| 2024-02-14 | 2,330 | 2,397 | 2,311 | 2,387 | 1,053,200 | 2,387 |
| 2024-02-13 | 2,322.5 | 2,357 | 2,225 | 2,229.5 | 645,400 | 2,229.50 |
| 2024-02-09 | 2,333 | 2,361.5 | 2,296.5 | 2,319 | 317,200 | 2,319 |
| 2024-02-08 | 2,353.5 | 2,364 | 2,327 | 2,349.5 | 257,100 | 2,349.50 |
| 2024-02-07 | 2,362 | 2,369 | 2,351 | 2,363.5 | 137,300 | 2,363.50 |
| 2024-02-06 | 2,373 | 2,392.5 | 2,360 | 2,371 | 141,300 | 2,371 |
| 2024-02-05 | 2,375 | 2,394 | 2,371 | 2,383 | 173,100 | 2,383 |
| 2024-02-02 | 2,385 | 2,388.5 | 2,364 | 2,375 | 129,300 | 2,375 |
| 2024-02-01 | 2,364.5 | 2,385 | 2,351 | 2,373 | 138,600 | 2,373 |
| 2024-01-31 | 2,360.5 | 2,388.5 | 2,355.5 | 2,386 | 223,000 | 2,386 |
| 2024-01-30 | 2,396.5 | 2,397 | 2,361 | 2,369 | 129,800 | 2,369 |
| 2024-01-29 | 2,389 | 2,403.5 | 2,389 | 2,396.5 | 124,200 | 2,396.50 |
| 2024-01-26 | 2,390 | 2,402.5 | 2,377 | 2,377.5 | 190,600 | 2,377.50 |
| 2024-01-25 | 2,379 | 2,402 | 2,375 | 2,396.5 | 152,100 | 2,396.50 |
| 2024-01-24 | 2,415 | 2,423 | 2,383 | 2,390.5 | 151,800 | 2,390.50 |
| 2024-01-23 | 2,410 | 2,437.5 | 2,410 | 2,419.5 | 109,900 | 2,419.50 |
| 2024-01-22 | 2,406 | 2,417.5 | 2,396.5 | 2,417.5 | 110,800 | 2,417.50 |
| 2024-01-19 | 2,398.5 | 2,409.5 | 2,386.5 | 2,386.5 | 171,400 | 2,386.50 |
| 2024-01-18 | 2,378 | 2,402 | 2,370 | 2,392 | 146,100 | 2,392 |
| 2024-01-17 | 2,390 | 2,416.5 | 2,379.5 | 2,382 | 169,300 | 2,382 |
| 2024-01-16 | 2,404 | 2,406.5 | 2,367 | 2,379.5 | 158,400 | 2,379.50 |
| 2024-01-15 | 2,369.5 | 2,406.5 | 2,369.5 | 2,405.5 | 201,500 | 2,405.50 |
| 2024-01-12 | 2,376.5 | 2,395 | 2,362 | 2,369.5 | 140,200 | 2,369.50 |
| 2024-01-11 | 2,398 | 2,400.5 | 2,368.5 | 2,369.5 | 181,800 | 2,369.50 |
| 2024-01-10 | 2,373.5 | 2,400 | 2,368 | 2,388 | 258,500 | 2,388 |
| 2024-01-09 | 2,358.5 | 2,371 | 2,332 | 2,365 | 265,400 | 2,365 |
| 2024-01-05 | 2,348.5 | 2,357 | 2,326 | 2,342 | 236,100 | 2,342 |
| 2024-01-04 | 2,294 | 2,330.5 | 2,250.5 | 2,330.5 | 316,000 | 2,330.50 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
