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
2024-11-112,7672,815.52,7592,766.5358,7002,766.50
2024-11-082,781.52,7942,750.52,765.5516,6002,765.50
2024-11-072,7502,7622,697.52,712525,5002,712
2024-11-062,4702,7682,464.52,7551,462,4002,755
2024-11-052,4502,474.52,431.52,449306,6002,449
2024-11-012,4662,481.52,450.52,452279,3002,452
2024-10-312,4822,4922,454.52,465.5360,9002,465.50
2024-10-302,5202,5352,4672,490614,1002,490
2024-10-292,5062,5252,4522,5131,124,2002,513
2024-10-282,6422,6602,622.52,650.5323,8002,650.50
2024-10-252,607.52,6102,562.52,578228,2002,578
2024-10-242,6072,618.52,5922,607.5205,9002,607.50
2024-10-232,6242,6322,594.52,594.5140,3002,594.50
2024-10-222,6182,6312,585.52,605215,4002,605
2024-10-212,614.52,639.52,604.52,618.5125,4002,618.50
2024-10-182,632.52,6392,6132,614.5138,0002,614.50
2024-10-172,630.52,6392,6182,618.5136,5002,618.50
2024-10-162,6112,6442,610.52,630.5140,8002,630.50
2024-10-152,6352,6402,6172,625202,0002,625
2024-10-112,620.52,6342,607.52,609.5192,8002,609.50
2024-10-102,618.52,6252,6082,620150,2002,620
2024-10-092,607.52,621.52,592.52,618.5192,0002,618.50
2024-10-082,590.52,6132,5852,600.5159,6002,600.50
2024-10-072,585.52,607.52,578.52,603.5158,9002,603.50
2024-10-042,5702,603.52,5702,581.5187,6002,581.50
2024-10-032,5922,5932,548.52,553.5133,5002,553.50
2024-10-022,5502,5742,5372,543.5152,4002,543.50
2024-10-012,536.52,554.52,523.52,543.5191,5002,543.50
2024-09-302,500.52,5522,4802,531204,4002,531
2024-09-272,5702,595.52,564.52,589.5222,8002,589.50
2024-09-262,538.52,568.52,5192,564341,1002,564
2024-09-252,492.52,5262,488.52,525247,5002,525
2024-09-242,485.52,5032,4722,498263,6002,498
2024-09-202,5042,5142,4712,486358,2002,486
2024-09-192,5042,5202,487.52,509.5154,9002,509.50
2024-09-182,5002,517.52,4682,494173,9002,494
2024-09-172,4932,4942,460.52,493.5156,4002,493.50
2024-09-132,481.52,4832,4522,465193,4002,465
2024-09-122,5092,5302,485.52,506.5206,1002,506.50
2024-09-112,5122,5212,473.52,488262,1002,488
2024-09-102,5162,547.52,5072,535.5299,6002,535.50
2024-09-092,463.52,5082,4572,496177,6002,496
2024-09-062,492.52,519.52,4802,488180,4002,488
2024-09-052,4402,5002,4382,476.5208,7002,476.50
2024-09-042,4322,4802,4322,442238,7002,442
2024-09-032,4352,4612,4272,452133,9002,452
2024-09-022,4512,460.52,4322,446123,9002,446
2024-08-302,431.52,4682,4312,456.5207,7002,456.50
2024-08-292,4322,4402,411.52,435.5134,0002,435.50
2024-08-282,4032,4342,4012,434175,2002,434
2024-08-272,448.52,4502,4252,432.5128,0002,432.50
2024-08-262,469.52,469.52,4332,433204,2002,433
2024-08-232,4802,4942,470.52,481.5124,4002,481.50
2024-08-222,461.52,4742,437.52,463267,7002,463
2024-08-212,4492,4682,4412,467.5110,1002,467.50
2024-08-202,4542,475.52,4372,460185,9002,460
2024-08-192,4242,446.52,4172,437.5191,0002,437.50
2024-08-162,4442,453.52,425.52,440195,2002,440
2024-08-152,3912,434.52,3912,422.5278,8002,422.50
2024-08-142,359.52,392.52,354.52,391222,3002,391
2024-08-132,3292,372.52,3052,354293,3002,354
2024-08-092,3772,3772,3062,337402,4002,337
2024-08-082,270.52,3492,270.52,305.5302,1002,305.50
2024-08-072,2582,372.52,250.52,318398,7002,318
2024-08-062,2862,3422,263.52,319.5491,5002,319.50
2024-08-052,2412,2782,1242,1361,347,6002,136
2024-08-022,4002,400.52,3272,336.5478,6002,336.50
2024-08-012,4892,4892,421.52,426.5572,8002,426.50
2024-07-312,479.52,5312,4672,531665,9002,531
2024-07-302,548.52,5572,4452,5002,591,2002,500
2024-07-292,6402,7172,567.52,626986,8002,626
2024-07-262,601.52,6112,577.52,604424,4002,604
2024-07-252,5902,5962,5582,580.5311,6002,580.50
2024-07-242,636.52,649.52,5902,600.5298,1002,600.50
2024-07-232,6332,6562,6332,645255,1002,645
2024-07-222,653.52,653.52,618.52,624234,2002,624
2024-07-192,667.52,690.52,632.52,653223,1002,653
2024-07-182,6512,6792,6512,661.5266,5002,661.50
2024-07-172,6732,6732,6382,649294,2002,649
2024-07-162,6632,6782,6472,650203,0002,650
2024-07-122,638.52,6892,631.52,668195,3002,668
2024-07-112,637.52,650.52,614.52,639.5334,1002,639.50
2024-07-102,6302,6352,6112,619319,1002,619
2024-07-092,6172,629.52,5882,606371,6002,606
2024-07-082,6182,627.52,581.52,617.5616,3002,617.50
2024-07-052,643.52,6502,618.52,622.5280,3002,622.50
2024-07-042,6572,6732,651.52,663.5121,3002,663.50
2024-07-032,6502,6692,6412,650193,8002,650
2024-07-022,6502,6592,636.52,648224,9002,648
2024-07-012,7002,713.52,6472,658223,7002,658
2024-06-282,7002,7202,6852,697249,6002,697
2024-06-272,6542,678.52,6532,670.5281,0002,670.50
2024-06-262,7012,7182,687.52,696169,0002,696
2024-06-252,6952,712.52,6842,706.5186,7002,706.50
2024-06-242,660.52,6892,657.52,674205,6002,674
2024-06-212,681.52,681.52,6492,660.5313,4002,660.50
2024-06-202,650.52,685.52,650.52,683268,0002,683
2024-06-192,677.52,677.52,6532,657.5117,0002,657.50
2024-06-182,6462,6712,6362,666.5202,1002,666.50
2024-06-172,623.52,6272,585.52,620278,0002,620
2024-06-142,6152,6502,614.52,637276,2002,637
2024-06-132,652.52,6582,6242,624168,0002,624
2024-06-122,6362,6712,6362,657.5153,4002,657.50
2024-06-112,6912,6912,639.52,642199,1002,642
2024-06-102,676.52,6962,6632,683223,6002,683
2024-06-072,6702,6712,6442,671245,3002,671
2024-06-062,6152,6302,6022,614.5111,1002,614.50
2024-06-052,6502,6642,618.52,623197,2002,623
2024-06-042,6582,6772,644.52,650216,0002,650
2024-06-032,7112,7382,6722,677.5207,8002,677.50
2024-05-312,6702,7172,663.52,699.5344,6002,699.50
2024-05-302,6252,662.52,616.52,662248,9002,662
2024-05-292,6012,636.52,600.52,608.5200,6002,608.50
2024-05-282,6322,637.52,603.52,614.5223,4002,614.50
2024-05-272,6412,6492,6202,639164,5002,639
2024-05-242,5712,6042,5672,596195,2002,596
2024-05-232,599.52,6032,564.52,585179,5002,585
2024-05-222,6192,640.52,5862,588284,2002,588
2024-05-212,635.52,6612,623.52,623.5240,7002,623.50
2024-05-202,6502,6652,6362,647222,6002,647
2024-05-172,6402,6592,6322,647.5204,0002,647.50
2024-05-162,6822,692.52,6402,651275,0002,651
2024-05-152,7082,727.52,691.52,704.5302,4002,704.50
2024-05-142,685.52,700.52,6552,682211,3002,682
2024-05-132,6512,670.52,636.52,665.5190,1002,665.50
2024-05-102,681.52,717.52,641.52,657257,9002,657
2024-05-092,6992,7212,675.52,675.5183,2002,675.50
2024-05-082,7222,7452,677.52,699311,6002,699
2024-05-072,7652,7652,7142,722304,9002,722
2024-05-022,7402,7702,7102,721.5266,6002,721.50
2024-05-012,699.52,744.52,691.52,720.5269,3002,720.50
2024-04-302,693.52,738.52,6582,699.5433,2002,699.50
2024-04-262,6502,6872,582.52,666.5345,0002,666.50
2024-04-252,6102,6452,6002,633316,8002,633
2024-04-242,564.52,6112,550.52,611269,9002,611
2024-04-232,569.52,609.52,558.52,575.5163,3002,575.50
2024-04-222,5602,565.52,530.52,559197,7002,559
2024-04-192,5752,580.52,495.52,517314,0002,517
2024-04-182,6022,6132,588.52,596.5175,5002,596.50
2024-04-172,6152,6222,5582,580.5316,8002,580.50
2024-04-162,6242,6492,611.52,628309,5002,628
2024-04-152,639.52,644.52,6102,640169,5002,640
2024-04-122,6522,669.52,6272,650203,2002,650
2024-04-112,6002,652.52,5802,642.5354,1002,642.50
2024-04-102,5362,6092,5362,607423,8002,607
2024-04-092,5292,5352,495.52,528182,6002,528
2024-04-082,5322,5402,5052,516.5161,8002,516.50
2024-04-052,5102,5192,4662,513.5221,5002,513.50
2024-04-042,5932,5932,515.52,531587,8002,531
2024-04-032,552.52,6092,5162,592.5535,8002,592.50
2024-04-022,5252,608.52,513.52,552.5485,0002,552.50
2024-04-012,4902,5202,4862,507219,0002,507
2024-03-292,4592,488.52,445.52,487142,7002,487
2024-03-282,5332,542.52,4572,468.5184,6002,468.50
2024-03-272,524.52,564.52,519.52,547.5255,5002,547.50
2024-03-262,5252,539.52,4912,505.5176,7002,505.50
2024-03-252,5302,549.52,5162,538282,1002,538
2024-03-222,5272,532.52,509.52,530218,7002,530
2024-03-212,5352,5452,5192,524152,4002,524
2024-03-192,4812,504.52,4672,502.5190,8002,502.50
2024-03-182,513.52,5172,461.52,481288,1002,481
2024-03-152,4502,5382,4502,490980,9002,490
2024-03-142,401.52,4502,395.52,444275,6002,444
2024-03-132,3642,389.52,3522,363.5227,8002,363.50
2024-03-122,3482,3542,3032,349206,4002,349
2024-03-112,3752,384.52,330.52,351286,1002,351
2024-03-082,3682,4012,3602,385233,1002,385
2024-03-072,4002,417.52,3792,386183,3002,386
2024-03-062,3752,3982,368.52,384245,5002,384
2024-03-052,360.52,3722,3202,368175,9002,368
2024-03-042,3752,377.52,3472,360.5272,1002,360.50
2024-03-012,3882,408.52,370.52,377247,6002,377
2024-02-292,3892,3932,357.52,368311,4002,368
2024-02-282,4212,4292,375.52,379213,4002,379
2024-02-272,474.52,474.52,4292,433.5234,4002,433.50
2024-02-262,5162,5352,482.52,483423,9002,483
2024-02-222,477.52,478.52,4132,430309,6002,430
2024-02-212,487.52,5112,450.52,461.5454,8002,461.50
2024-02-202,476.52,4932,4652,474.5243,2002,474.50
2024-02-192,419.52,4662,419.52,466269,7002,466
2024-02-162,3952,4182,3532,408.5359,6002,408.50
2024-02-152,3952,4002,3642,392499,3002,392
2024-02-142,3302,3972,3112,3871,053,2002,387
2024-02-132,322.52,3572,2252,229.5645,4002,229.50
2024-02-092,3332,361.52,296.52,319317,2002,319
2024-02-082,353.52,3642,3272,349.5257,1002,349.50
2024-02-072,3622,3692,3512,363.5137,3002,363.50
2024-02-062,3732,392.52,3602,371141,3002,371
2024-02-052,3752,3942,3712,383173,1002,383
2024-02-022,3852,388.52,3642,375129,3002,375
2024-02-012,364.52,3852,3512,373138,6002,373
2024-01-312,360.52,388.52,355.52,386223,0002,386
2024-01-302,396.52,3972,3612,369129,8002,369
2024-01-292,3892,403.52,3892,396.5124,2002,396.50
2024-01-262,3902,402.52,3772,377.5190,6002,377.50
2024-01-252,3792,4022,3752,396.5152,1002,396.50
2024-01-242,4152,4232,3832,390.5151,8002,390.50
2024-01-232,4102,437.52,4102,419.5109,9002,419.50
2024-01-222,4062,417.52,396.52,417.5110,8002,417.50
2024-01-192,398.52,409.52,386.52,386.5171,4002,386.50
2024-01-182,3782,4022,3702,392146,1002,392
2024-01-172,3902,416.52,379.52,382169,3002,382
2024-01-162,4042,406.52,3672,379.5158,4002,379.50
2024-01-152,369.52,406.52,369.52,405.5201,5002,405.50
2024-01-122,376.52,3952,3622,369.5140,2002,369.50
2024-01-112,3982,400.52,368.52,369.5181,8002,369.50
2024-01-102,373.52,4002,3682,388258,5002,388
2024-01-092,358.52,3712,3322,365265,4002,365
2024-01-052,348.52,3572,3262,342236,1002,342
2024-01-042,2942,330.52,250.52,330.5316,0002,330.50

分割・併合履歴 : [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株