7984 コクヨ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-171,7891,8161,7861,815243,3001,815
2022-08-161,7761,7801,7551,762145,2001,762
2022-08-151,7941,7941,7591,764166,0001,764
2022-08-121,7771,8131,7761,805248,7001,805
2022-08-101,7401,7621,7281,757230,5001,757
2022-08-091,7401,7591,7201,720177,6001,720
2022-08-081,7431,7431,7111,732200,4001,732
2022-08-051,7181,7471,7181,743213,5001,743
2022-08-041,7371,7371,7061,718178,4001,718
2022-08-031,7661,7661,7211,726145,1001,726
2022-08-021,8051,8051,7601,766188,7001,766
2022-08-011,7791,8171,7461,813380,2001,813
2022-07-291,8501,8581,7641,769361,4001,769
2022-07-281,8271,8361,8031,8361,090,4001,836
2022-07-271,8381,8421,8221,834262,4001,834
2022-07-261,8281,8381,8201,832210,2001,832
2022-07-251,8051,8261,8001,822171,1001,822
2022-07-221,8141,8251,8101,820201,5001,820
2022-07-211,7971,8121,7801,811148,2001,811
2022-07-201,7831,8291,7831,803310,0001,803
2022-07-191,7591,7751,7551,766193,3001,766
2022-07-151,7501,7621,7391,756152,0001,756
2022-07-141,7191,7351,7131,730166,7001,730
2022-07-131,7431,7511,7301,738199,1001,738
2022-07-121,7651,7721,7341,749198,7001,749
2022-07-111,7591,7771,7571,768263,8001,768
2022-07-081,7161,7511,7111,729325,2001,729
2022-07-071,7291,7371,7171,730218,0001,730
2022-07-061,7001,7201,6991,717150,3001,717
2022-07-051,7401,7401,7131,718131,0001,718
2022-07-041,7491,7551,7281,741181,0001,741
2022-07-011,7301,7501,7071,719288,1001,719
2022-06-301,7231,7411,7151,718302,7001,718
2022-06-291,7061,7101,6921,707299,2001,707
2022-06-281,7021,7461,6991,743283,2001,743
2022-06-271,7351,7411,7001,714166,3001,714
2022-06-241,6721,7221,6631,718332,1001,718
2022-06-231,6691,6841,6691,674154,1001,674
2022-06-221,7091,7201,6641,669278,7001,669
2022-06-211,6821,7221,6821,710298,6001,710
2022-06-201,6551,6771,6491,670293,6001,670
2022-06-171,6011,6711,5951,661419,5001,661
2022-06-161,6531,6631,6301,635145,2001,635
2022-06-151,6061,6431,6041,634292,4001,634
2022-06-141,5751,6101,5691,604455,2001,604
2022-06-131,6051,6091,5781,598393,5001,598
2022-06-101,6551,6571,6281,631269,9001,631
2022-06-091,6951,7101,6741,681237,5001,681
2022-06-081,6881,7211,6881,716383,0001,716
2022-06-071,6701,6881,6601,674139,9001,674
2022-06-061,6521,6591,6411,655140,2001,655
2022-06-031,7001,7071,6641,666122,8001,666
2022-06-021,6821,6981,6681,694154,6001,694
2022-06-011,6531,6921,6501,687234,3001,687
2022-05-311,6751,6841,6501,650211,5001,650
2022-05-301,6701,6861,6671,679206,4001,679
2022-05-271,6841,6891,6541,663135,6001,663
2022-05-261,6621,6861,6571,669150,1001,669
2022-05-251,6721,6751,6521,653181,3001,653
2022-05-241,6871,6901,6591,662159,5001,662
2022-05-231,6661,6911,6531,675205,1001,675
2022-05-201,6481,6481,6251,640193,1001,640
2022-05-191,6201,6321,6011,629213,3001,629
2022-05-181,6511,6691,6421,666142,7001,666
2022-05-171,6671,6841,6341,642167,1001,642
2022-05-161,7371,7391,6621,668224,6001,668
2022-05-131,6801,7241,6801,722148,1001,722
2022-05-121,7081,7221,6991,707175,2001,707
2022-05-111,7281,7481,7171,726227,0001,726
2022-05-101,7181,7541,7171,744280,8001,744
2022-05-091,7271,7481,7221,733216,4001,733
2022-05-061,7001,7391,6991,725270,9001,725
2022-05-021,6511,6931,6511,684227,7001,684
2022-04-281,6261,6981,6251,695235,9001,695
2022-04-271,6521,6651,6291,631290,8001,631
2022-04-261,6691,6841,6571,675185,3001,675
2022-04-251,6461,6701,6401,653205,9001,653
2022-04-221,6431,6671,6371,663135,0001,663
2022-04-211,6741,6821,6541,665142,4001,665
2022-04-201,6611,6751,6481,667203,2001,667
2022-04-191,6461,6511,6311,64492,9001,644
2022-04-181,6411,6481,6191,642163,0001,642
2022-04-151,6311,6451,6291,63988,5001,639
2022-04-141,6211,6501,6211,643122,7001,643
2022-04-131,6201,6401,6131,638243,5001,638
2022-04-121,6111,6241,5941,601282,4001,601
2022-04-111,6171,6201,5961,616325,2001,616
2022-04-081,5991,6251,5931,621236,9001,621
2022-04-071,6001,6111,5821,598179,3001,598
2022-04-061,6401,6421,6051,609215,0001,609
2022-04-051,6501,6571,6431,647168,5001,647
2022-04-041,6291,6481,6181,642151,4001,642
2022-04-011,6001,6251,5881,620183,2001,620
2022-03-311,6301,6471,6121,615201,4001,615
2022-03-301,6571,6651,6311,644179,8001,644
2022-03-291,6271,6461,6201,644222,3001,644
2022-03-281,6331,6461,6181,639177,6001,639
2022-03-251,6131,6291,6021,620345,9001,620
2022-03-241,6051,6071,5731,598221,7001,598
2022-03-231,6011,6221,5911,619244,1001,619
2022-03-221,6151,6201,5781,588284,5001,588
2022-03-181,6281,6301,5901,599349,3001,599
2022-03-171,6181,6281,5961,623226,5001,623
2022-03-161,6151,6181,6001,602166,7001,602
2022-03-151,6011,6261,5981,616137,5001,616
2022-03-141,5941,5991,5711,587154,4001,587
2022-03-111,5571,5841,5551,582317,9001,582
2022-03-101,5491,5831,5471,563232,0001,563
2022-03-091,5031,5241,4961,509205,4001,509
2022-03-081,4841,5401,4841,518248,8001,518
2022-03-071,5321,5431,4921,506214,4001,506
2022-03-041,5581,5891,5441,551212,1001,551
2022-03-031,5811,5811,5541,557222,4001,557
2022-03-021,5891,5941,5561,558257,7001,558
2022-03-011,6251,6311,6081,609162,1001,609
2022-02-281,5981,6081,5801,608203,5001,608
2022-02-251,6031,6031,5751,588189,4001,588
2022-02-241,5691,6101,5631,609273,2001,609
2022-02-221,5741,5791,5591,574259,4001,574
2022-02-211,5791,5951,5701,591200,3001,591
2022-02-181,5811,6061,5751,598194,7001,598
2022-02-171,6281,6341,5861,601261,9001,601
2022-02-161,6951,7021,6311,635349,5001,635
2022-02-151,6971,7131,6631,672433,3001,672
2022-02-141,6751,6951,6681,689165,7001,689
2022-02-101,7201,7221,6971,706163,2001,706
2022-02-091,7011,7151,6921,706110,3001,706
2022-02-081,7071,7181,6891,695147,2001,695
2022-02-071,6631,7061,6541,700191,2001,700
2022-02-041,6771,6821,6551,673188,4001,673
2022-02-031,6981,7051,6791,683140,8001,683
2022-02-021,6761,6981,6581,695147,7001,695
2022-02-011,6801,6881,6681,676100,3001,676
2022-01-311,6571,6771,6491,67198,2001,671
2022-01-281,6481,6611,6341,646133,8001,646
2022-01-271,6581,6621,6121,632200,9001,632
2022-01-261,6641,6821,6581,660112,1001,660
2022-01-251,6451,6631,6371,663109,2001,663
2022-01-241,6351,6551,6321,655129,2001,655
2022-01-211,6501,6581,6381,656143,2001,656
2022-01-201,6501,6781,6451,671158,7001,671
2022-01-191,6851,7021,6521,653135,7001,653
2022-01-181,7201,7271,7011,703142,6001,703
2022-01-171,6861,7071,6851,70685,4001,706
2022-01-141,6911,6941,6651,676193,4001,676
2022-01-131,7251,7251,7031,704102,5001,704
2022-01-121,7141,7311,7141,725185,7001,725
2022-01-111,7161,7251,6931,708130,5001,708
2022-01-071,7401,7431,7241,731125,8001,731
2022-01-061,7551,7601,7241,724113,3001,724
2022-01-051,7471,7621,7361,759146,5001,759
2022-01-041,7421,7421,7181,736126,5001,736

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