7984 コクヨ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	898	898	895	896	22,000	853.33
1983-12-27	893	900	891	894	33,000	851.43
1983-12-26	901	904	893	893	31,000	850.48
1983-12-24	903	903	891	892	27,000	849.52
1983-12-23	900	903	891	903	60,000	860
1983-12-22	900	909	900	907	93,000	863.81
1983-12-21	900	907	895	899	212,000	856.19
1983-12-20	880	898	880	897	126,000	854.29
1983-12-19	879	882	871	879	51,000	837.14
1983-12-17	880	882	875	880	72,000	838.10
1983-12-16	859	870	859	870	50,000	828.57
1983-12-15	859	859	836	836	19,000	796.19
1983-12-14	860	860	860	860	4,000	819.05
1983-12-13	865	865	860	864	22,000	822.86
1983-12-12	879	879	870	870	24,000	828.57
1983-12-09	870	875	860	873	41,000	831.43
1983-12-08	868	884	861	880	99,000	838.10
1983-12-07	860	867	857	860	68,000	819.05
1983-12-06	869	869	850	859	40,000	818.10
1983-12-05	856	869	856	869	38,000	827.62
1983-12-03	859	860	851	860	42,000	819.05
1983-12-02	846	850	843	850	46,000	809.52
1983-12-01	840	850	840	846	30,000	805.71
1983-11-30	840	840	835	840	18,000	800
1983-11-29	854	854	835	835	23,000	795.24
1983-11-28	851	858	850	855	65,000	814.29
1983-11-26	851	851	850	850	18,000	809.52
1983-11-25	850	855	850	851	33,000	810.48
1983-11-24	847	847	845	845	23,000	804.76
1983-11-22	850	854	845	854	41,000	813.33
1983-11-21	850	874	845	860	41,000	819.05
1983-11-19	845	850	844	844	124,000	803.81
1983-11-18	843	843	830	840	102,000	800
1983-11-17	841	845	835	845	78,000	804.76
1983-11-16	826	848	826	848	86,000	807.62
1983-11-15	820	829	820	820	23,000	780.95
1983-11-14	820	823	816	816	40,000	777.14
1983-11-11	824	824	820	823	44,000	783.81
1983-11-10	822	823	820	823	49,000	783.81
1983-11-09	823	823	823	823	16,000	783.81
1983-11-08	823	825	821	823	25,000	783.81
1983-11-07	823	830	823	830	22,000	790.48
1983-11-05	823	823	823	823	20,000	783.81
1983-11-04	817	820	817	820	15,000	780.95
1983-11-02	818	821	818	820	9,000	780.95
1983-11-01	830	830	817	817	19,000	778.10
1983-10-31	821	829	821	829	7,000	789.52
1983-10-29	816	835	816	835	12,000	795.24
1983-10-28	819	820	815	815	32,000	776.19
1983-10-27	820	822	820	822	12,000	782.86
1983-10-26	818	825	815	820	13,000	780.95
1983-10-25	818	820	810	820	36,000	780.95
1983-10-24	829	829	811	820	31,000	780.95
1983-10-22	830	830	823	830	35,000	790.48
1983-10-21	835	835	834	835	13,000	795.24
1983-10-20	825	830	825	825	11,000	785.71
1983-10-19	828	828	821	825	18,000	785.71
1983-10-18	824	830	824	830	28,000	790.48
1983-10-17	830	830	825	825	15,000	785.71
1983-10-15	820	830	820	830	9,000	790.48
1983-10-14	835	838	825	825	50,000	785.71
1983-10-13	835	839	835	839	15,000	799.05
1983-10-12	841	841	835	835	8,000	795.24
1983-10-11	850	851	840	840	19,000	800
1983-10-07	842	850	842	843	13,000	802.86
1983-10-06	841	841	841	841	6,000	800.95
1983-10-05	842	842	838	840	15,000	800
1983-10-04	845	845	840	841	19,000	800.95
1983-10-03	849	849	849	849	20,000	808.57
1983-10-01	850	850	850	850	15,000	809.52
1983-09-30	850	850	850	850	13,000	809.52
1983-09-29	838	840	837	837	41,000	797.14
1983-09-28	831	839	831	837	45,000	797.14
1983-09-27	823	833	823	830	53,000	790.48
1983-09-26	895	900	890	890	53,000	807.26
1983-09-24	895	900	890	900	31,000	816.33
1983-09-22	891	897	885	885	138,000	802.72
1983-09-21	893	895	890	890	18,000	807.26
1983-09-20	891	896	890	895	26,000	811.79
1983-09-19	895	900	892	895	366,000	811.79
1983-09-17	898	902	895	896	41,000	812.70
1983-09-16	906	911	891	902	38,000	818.14
1983-09-14	905	917	905	916	45,000	830.84
1983-09-13	930	930	915	920	13,000	834.47
1983-09-12	920	920	910	920	23,000	834.47
1983-09-09	920	920	915	915	23,000	829.93
1983-09-08	925	926	923	923	36,000	837.19
1983-09-07	926	926	925	925	7,000	839
1983-09-06	930	930	922	923	30,000	837.19
1983-09-05	917	934	917	920	31,000	834.47
1983-09-03	924	926	916	916	14,000	830.84
1983-09-02	931	931	925	925	35,000	839
1983-09-01	940	940	930	930	32,000	843.54
1983-08-31	928	940	928	930	21,000	843.54
1983-08-30	926	926	926	926	2,000	839.91
1983-08-29	920	920	915	920	13,000	834.47
1983-08-27	920	920	910	915	32,000	829.93
1983-08-26	920	940	911	930	74,000	843.54
1983-08-25	940	940	920	920	30,000	834.47
1983-08-24	960	960	930	930	58,000	843.54
1983-08-23	940	965	940	959	92,000	869.84
1983-08-22	968	968	935	940	54,000	852.61
1983-08-20	954	970	952	964	198,000	874.38
1983-08-19	947	949	931	949	112,000	860.77
1983-08-18	910	943	910	939	108,000	851.70
1983-08-17	904	910	896	910	24,000	825.40
1983-08-16	901	905	896	896	37,000	812.70
1983-08-15	896	904	896	896	15,000	812.70
1983-08-12	890	900	890	891	49,000	808.16
1983-08-11	891	891	891	891	5,000	808.16
1983-08-09	891	899	890	890	12,000	807.26
1983-08-08	895	900	890	891	14,000	808.16
1983-08-06	891	891	890	890	8,000	807.26
1983-08-05	895	897	891	892	28,000	809.07
1983-08-04	909	909	896	904	18,000	819.96
1983-08-03	900	909	900	909	27,000	824.49
1983-08-02	900	910	900	900	18,000	816.33
1983-08-01	901	910	901	910	41,000	825.40
1983-07-30	899	909	899	899	56,000	815.42
1983-07-29	925	925	920	924	38,000	838.10
1983-07-28	920	930	914	920	83,000	834.47
1983-07-27	891	911	891	911	58,000	826.30
1983-07-26	891	895	891	891	82,000	808.16
1983-07-25	899	899	890	890	32,000	807.26
1983-07-23	896	900	895	898	15,000	814.51
1983-07-22	895	900	895	898	28,000	814.51
1983-07-21	894	894	887	893	43,000	809.98
1983-07-20	890	895	885	895	25,000	811.79
1983-07-19	895	896	890	890	14,000	807.26
1983-07-18	890	900	890	900	16,000	816.33
1983-07-15	890	893	888	890	45,000	807.26
1983-07-14	905	910	899	899	53,000	815.42
1983-07-13	913	920	906	906	76,000	821.77
1983-07-12	905	920	905	920	78,000	834.47
1983-07-11	888	900	888	900	92,000	816.33
1983-07-09	886	890	885	886	54,000	803.63
1983-07-08	885	886	885	886	81,000	803.63
1983-07-07	890	890	886	887	54,000	804.54
1983-07-06	900	900	890	890	132,000	807.26
1983-07-05	892	900	891	900	31,000	816.33
1983-07-04	896	896	890	895	26,000	811.79
1983-07-02	886	895	886	886	41,000	803.63
1983-07-01	885	895	885	886	212,000	803.63
1983-06-30	885	886	881	885	31,000	802.72
1983-06-29	886	886	881	886	37,000	803.63
1983-06-28	885	886	880	886	268,000	803.63
1983-06-27	901	902	896	896	36,000	812.70
1983-06-25	890	900	885	890	29,000	807.26
1983-06-24	900	900	888	888	55,000	805.44
1983-06-23	893	900	891	900	53,000	816.33
1983-06-22	909	910	891	891	64,000	808.16
1983-06-21	915	920	910	910	67,000	825.40
1983-06-20	920	920	910	915	43,000	829.93
1983-06-17	920	922	910	910	75,000	825.40
1983-06-16	925	930	920	920	57,000	834.47
1983-06-15	921	930	920	929	61,000	842.63
1983-06-14	930	930	921	930	82,000	843.54
1983-06-13	936	936	920	920	42,000	834.47
1983-06-11	925	940	925	926	48,000	839.91
1983-06-10	949	949	919	925	60,000	839
1983-06-09	931	950	925	950	79,000	861.68
1983-06-08	931	933	931	931	23,000	844.44
1983-06-07	976	980	940	941	47,000	853.52
1983-06-06	994	994	965	966	117,000	876.19
1983-06-04	993	993	980	990	362,000	897.96
1983-06-03	939	999	939	973	284,000	882.54
1983-06-02	931	940	929	930	33,000	843.54
1983-06-01	920	929	920	924	110,000	838.10
1983-05-31	944	945	910	914	81,000	829.03
1983-05-30	950	969	941	941	88,000	853.52
1983-05-28	961	961	949	949	108,000	860.77
1983-05-27	940	955	940	941	98,000	853.52
1983-05-26	972	972	970	970	27,000	879.82
1983-05-25	941	964	940	962	104,000	872.56
1983-05-24	970	970	940	942	135,000	854.42
1983-05-23	980	981	960	980	112,000	888.89
1983-05-20	990	1,010	980	990	1,103,000	897.96
1983-05-19	940	1,000	935	1,000	1,440,000	907.03
1983-05-18	958	970	935	937	1,111,000	849.89
1983-05-17	848	938	848	938	738,000	850.79
1983-05-16	835	845	830	838	26,000	760.09
1983-05-14	840	845	840	842	32,000	763.72
1983-05-13	845	845	836	836	32,000	758.28
1983-05-12	836	850	835	845	84,000	766.44
1983-05-11	835	845	832	832	32,000	754.65
1983-05-10	840	849	840	845	46,000	766.44
1983-05-09	844	850	844	848	35,000	769.16
1983-05-07	842	850	842	850	24,000	770.98
1983-05-06	855	855	850	850	21,000	770.98
1983-05-04	851	857	840	857	24,000	777.32
1983-05-02	860	860	850	850	24,000	770.98
1983-04-30	838	860	838	850	22,000	770.98
1983-04-28	840	840	830	835	19,000	757.37
1983-04-27	848	848	830	830	13,000	752.83
1983-04-26	850	850	849	849	7,000	770.07
1983-04-25	860	861	850	853	31,000	773.70
1983-04-23	840	860	835	860	30,000	780.05
1983-04-22	844	849	835	840	44,000	761.91
1983-04-21	842	850	830	834	27,000	756.46
1983-04-20	810	822	809	822	31,000	745.58
1983-04-19	812	813	808	809	31,000	733.79
1983-04-18	819	819	809	810	67,000	734.69
1983-04-15	813	815	809	810	82,000	734.69
1983-04-14	810	820	808	811	26,000	735.60
1983-04-13	815	815	808	808	14,000	732.88
1983-04-12	808	818	808	818	16,000	741.95
1983-04-11	810	818	810	818	43,000	741.95
1983-04-09	803	814	803	810	46,000	734.69
1983-04-08	821	829	813	813	44,000	737.42
1983-04-07	831	835	830	830	28,000	752.83
1983-04-06	830	837	830	830	10,000	752.83
1983-04-05	841	841	837	837	16,000	759.18
1983-04-04	840	850	840	840	13,000	761.91
1983-04-02	837	846	837	837	13,000	759.18
1983-04-01	859	859	830	836	46,000	758.28
1983-03-31	862	869	857	858	19,000	778.23
1983-03-30	870	880	865	872	76,000	790.93
1983-03-29	871	880	860	870	61,000	789.12
1983-03-28	866	880	866	870	49,000	789.12
1983-03-26	870	870	855	870	43,000	789.12
1983-03-25	870	879	865	870	76,000	789.12
1983-03-24	845	880	845	877	148,000	795.47
1983-03-23	849	849	845	848	81,000	769.16
1983-03-22	831	850	831	849	102,000	770.07
1983-03-18	805	810	805	810	53,000	734.69
1983-03-17	819	819	803	803	43,000	728.35
1983-03-16	799	820	798	820	72,000	743.76
1983-03-15	798	798	796	798	28,000	723.81
1983-03-14	798	799	798	798	21,000	723.81
1983-03-12	791	800	791	800	37,000	725.62
1983-03-11	787	788	786	787	42,000	713.83
1983-03-10	786	787	786	787	25,000	713.83
1983-03-09	786	790	786	786	48,000	712.93
1983-03-08	785	787	785	786	38,000	712.93
1983-03-07	790	790	784	785	15,000	712.02
1983-03-05	793	793	790	790	6,000	716.55
1983-03-04	794	794	792	794	8,000	720.18
1983-03-03	800	804	795	795	32,000	721.09
1983-03-02	782	794	782	794	35,000	720.18
1983-03-01	790	790	784	784	6,000	711.11
1983-02-28	794	794	793	793	14,000	719.27
1983-02-26	791	798	791	794	21,000	720.18
1983-02-25	765	781	765	781	25,000	708.39
1983-02-24	761	763	761	763	10,000	692.06
1983-02-23	761	761	761	761	5,000	690.25
1983-02-22	765	765	755	755	43,000	684.81
1983-02-21	775	775	766	770	7,000	698.41
1983-02-18	766	766	766	766	13,000	694.79
1983-02-17	769	785	769	785	24,000	712.02
1983-02-16	765	770	765	770	29,000	698.41
1983-02-15	770	770	760	765	13,000	693.88
1983-02-14	762	762	760	761	12,000	690.25
1983-02-12	761	762	761	762	11,000	691.16
1983-02-10	765	770	765	766	23,000	694.79
1983-02-09	759	765	755	765	41,000	693.88
1983-02-08	757	760	757	759	29,000	688.44
1983-02-07	757	760	757	760	33,000	689.34
1983-02-05	760	765	760	765	26,000	693.88
1983-02-04	761	765	760	765	57,000	693.88
1983-02-03	761	771	761	761	49,000	690.25
1983-02-02	771	780	770	778	62,000	705.67
1983-02-01	761	762	761	761	16,000	690.25
1983-01-31	759	760	759	760	28,000	689.34
1983-01-29	765	765	750	760	44,000	689.34
1983-01-28	768	770	765	765	26,000	693.88
1983-01-27	774	774	768	771	56,000	699.32
1983-01-26	770	774	770	774	42,000	702.04
1983-01-25	771	774	770	774	23,000	702.04
1983-01-24	775	776	770	770	52,000	698.41
1983-01-22	776	779	775	776	30,000	703.86
1983-01-21	775	780	774	780	53,000	707.48
1983-01-20	774	775	774	774	40,000	702.04
1983-01-19	774	775	773	775	22,000	702.95
1983-01-18	775	775	772	775	31,000	702.95
1983-01-17	775	775	775	775	9,000	702.95
1983-01-14	780	780	778	778	35,000	705.67
1983-01-13	785	785	776	780	31,000	707.48
1983-01-12	789	789	780	785	55,000	712.02
1983-01-11	790	805	790	790	51,000	716.55
1983-01-10	789	800	789	799	58,000	724.72
1983-01-08	790	791	789	790	50,000	716.55
1983-01-07	788	794	788	789	33,000	715.65
1983-01-06	800	810	797	798	44,000	723.81
1983-01-05	814	819	800	818	93,000	741.95
1983-01-04	795	825	795	824	153,000	747.39

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