7984 コクヨ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,710	2,820	2,670	2,820	91,000	2,820
1987-12-26	2,810	2,810	2,750	2,750	87,000	2,750
1987-12-25	2,850	2,850	2,780	2,820	518,000	2,820
1987-12-24	2,760	2,830	2,760	2,810	779,000	2,810
1987-12-23	2,690	2,760	2,630	2,750	210,000	2,750
1987-12-22	2,700	2,700	2,650	2,700	291,000	2,700
1987-12-21	2,700	2,700	2,630	2,670	169,000	2,670
1987-12-18	2,650	2,680	2,650	2,660	161,000	2,660
1987-12-17	2,600	2,650	2,600	2,650	153,000	2,650
1987-12-16	2,640	2,660	2,620	2,630	84,000	2,630
1987-12-15	2,700	2,710	2,650	2,660	281,000	2,660
1987-12-14	2,660	2,710	2,660	2,670	104,000	2,670
1987-12-11	2,630	2,750	2,630	2,700	514,000	2,700
1987-12-10	2,630	2,670	2,610	2,670	624,000	2,670
1987-12-09	2,550	2,630	2,510	2,590	291,000	2,590
1987-12-08	2,510	2,560	2,500	2,560	58,000	2,560
1987-12-07	2,550	2,550	2,480	2,500	16,000	2,500
1987-12-05	2,510	2,510	2,500	2,510	17,000	2,510
1987-12-04	2,570	2,570	2,510	2,510	29,000	2,510
1987-12-03	2,500	2,550	2,480	2,530	18,000	2,530
1987-12-02	2,490	2,510	2,490	2,500	32,000	2,500
1987-12-01	2,450	2,530	2,450	2,510	34,000	2,510
1987-11-30	2,450	2,490	2,450	2,450	29,000	2,450
1987-11-28	2,470	2,500	2,470	2,500	8,000	2,500
1987-11-27	2,560	2,580	2,510	2,510	106,000	2,510
1987-11-26	2,590	2,590	2,510	2,530	49,000	2,530
1987-11-25	2,550	2,560	2,500	2,550	290,000	2,550
1987-11-24	2,430	2,500	2,430	2,470	142,000	2,470
1987-11-20	2,430	2,470	2,430	2,470	47,000	2,470
1987-11-19	2,470	2,470	2,470	2,470	27,000	2,470
1987-11-18	2,370	2,440	2,370	2,430	82,000	2,430
1987-11-17	2,400	2,400	2,380	2,400	43,000	2,400
1987-11-16	2,410	2,450	2,390	2,450	48,000	2,450
1987-11-13	2,360	2,410	2,340	2,410	60,000	2,410
1987-11-12	2,340	2,340	2,250	2,290	125,000	2,290
1987-11-11	2,430	2,430	2,260	2,260	80,000	2,260
1987-11-10	2,430	2,450	2,380	2,380	110,000	2,380
1987-11-09	2,490	2,500	2,450	2,450	30,000	2,450
1987-11-07	2,540	2,540	2,500	2,500	35,000	2,500
1987-11-06	2,520	2,530	2,500	2,500	202,000	2,500
1987-11-05	2,490	2,500	2,490	2,500	16,000	2,500
1987-11-04	2,580	2,580	2,550	2,570	28,000	2,570
1987-11-02	2,590	2,590	2,590	2,590	1,000	2,590
1987-10-31	2,500	2,600	2,500	2,600	63,000	2,600
1987-10-30	2,440	2,500	2,410	2,500	108,000	2,500
1987-10-29	2,420	2,450	2,360	2,360	42,000	2,360
1987-10-28	2,500	2,530	2,430	2,440	155,000	2,440
1987-10-27	2,360	2,480	2,360	2,480	169,000	2,480
1987-10-26	2,600	2,600	2,400	2,400	74,000	2,400
1987-10-24	2,600	2,640	2,590	2,590	73,000	2,590
1987-10-23	2,650	2,690	2,610	2,610	113,000	2,610
1987-10-22	2,660	2,870	2,650	2,700	634,000	2,700
1987-10-21	2,550	2,750	2,550	2,650	373,000	2,650
1987-10-19	2,850	2,860	2,820	2,850	181,000	2,850
1987-10-16	2,900	2,930	2,850	2,930	504,000	2,930
1987-10-15	2,820	2,990	2,800	2,890	2,162,000	2,890
1987-10-14	2,750	2,910	2,750	2,850	1,354,000	2,850
1987-10-13	2,680	2,760	2,680	2,750	286,000	2,750
1987-10-12	2,650	2,680	2,650	2,650	36,000	2,650
1987-10-09	2,740	2,740	2,680	2,700	99,000	2,700
1987-10-08	2,690	2,740	2,620	2,740	127,000	2,740
1987-10-07	2,680	2,700	2,640	2,690	100,000	2,690
1987-10-06	2,720	2,730	2,720	2,720	38,000	2,720
1987-10-05	2,780	2,820	2,750	2,780	383,000	2,780
1987-10-03	2,720	2,770	2,720	2,740	411,000	2,740
1987-10-02	2,620	2,770	2,590	2,760	728,000	2,760
1987-10-01	2,690	2,700	2,600	2,600	265,000	2,600
1987-09-30	2,680	2,690	2,660	2,690	612,000	2,690
1987-09-29	2,560	2,650	2,560	2,650	339,000	2,650
1987-09-28	2,510	2,580	2,510	2,570	198,000	2,570
1987-09-26	2,500	2,520	2,490	2,510	124,000	2,510
1987-09-25	2,500	2,520	2,490	2,520	252,000	2,520
1987-09-24	2,500	2,520	2,450	2,520	167,000	2,520
1987-09-22	2,470	2,530	2,470	2,500	99,000	2,500
1987-09-21	2,500	2,520	2,500	2,500	132,000	2,500
1987-09-18	2,490	2,490	2,420	2,460	31,000	2,460
1987-09-17	2,520	2,520	2,480	2,480	44,000	2,480
1987-09-16	2,500	2,500	2,450	2,480	73,000	2,480
1987-09-14	2,500	2,500	2,460	2,480	63,000	2,480
1987-09-11	2,420	2,440	2,420	2,420	55,000	2,420
1987-09-10	2,470	2,470	2,420	2,460	95,000	2,460
1987-09-09	2,470	2,470	2,450	2,470	112,000	2,470
1987-09-08	2,450	2,450	2,430	2,450	75,000	2,450
1987-09-07	2,450	2,450	2,400	2,450	78,000	2,450
1987-09-05	2,500	2,510	2,490	2,490	44,000	2,490
1987-09-04	2,440	2,540	2,400	2,530	162,000	2,530
1987-09-03	2,450	2,450	2,380	2,440	76,000	2,440
1987-09-02	2,420	2,500	2,420	2,460	64,000	2,460
1987-09-01	2,440	2,500	2,440	2,440	21,000	2,440
1987-08-31	2,500	2,500	2,410	2,440	68,000	2,440
1987-08-29	2,520	2,520	2,440	2,440	23,000	2,440
1987-08-28	2,550	2,550	2,460	2,470	83,000	2,470
1987-08-27	2,530	2,550	2,460	2,550	218,000	2,550
1987-08-26	2,550	2,550	2,520	2,530	67,000	2,530
1987-08-25	2,560	2,560	2,550	2,560	15,000	2,560
1987-08-24	2,510	2,590	2,510	2,590	54,000	2,590
1987-08-22	2,530	2,550	2,510	2,550	60,000	2,550
1987-08-21	2,560	2,600	2,550	2,570	81,000	2,570
1987-08-20	2,550	2,600	2,520	2,600	93,000	2,600
1987-08-19	2,550	2,550	2,500	2,550	55,000	2,550
1987-08-18	2,570	2,580	2,550	2,580	75,000	2,580
1987-08-17	2,600	2,600	2,550	2,570	89,000	2,570
1987-08-14	2,580	2,600	2,550	2,600	217,000	2,600
1987-08-13	2,620	2,620	2,550	2,580	70,000	2,580
1987-08-12	2,630	2,630	2,550	2,600	119,000	2,600
1987-08-11	2,640	2,640	2,590	2,620	245,000	2,620
1987-08-10	2,560	2,650	2,560	2,640	428,000	2,640
1987-08-07	2,590	2,600	2,550	2,600	427,000	2,600
1987-08-06	2,510	2,600	2,510	2,590	1,119,000	2,590
1987-08-05	2,480	2,520	2,430	2,510	406,000	2,510
1987-08-04	2,450	2,570	2,450	2,480	578,000	2,480
1987-08-03	2,440	2,530	2,420	2,530	411,000	2,530
1987-08-01	2,390	2,430	2,390	2,430	85,000	2,430
1987-07-31	2,330	2,400	2,330	2,400	118,000	2,400
1987-07-30	2,300	2,330	2,300	2,320	57,000	2,320
1987-07-29	2,290	2,350	2,290	2,290	91,000	2,290
1987-07-28	2,300	2,310	2,300	2,300	85,000	2,300
1987-07-27	2,300	2,300	2,260	2,300	7,000	2,300
1987-07-25	2,280	2,280	2,250	2,270	52,000	2,270
1987-07-24	2,200	2,320	2,190	2,300	339,000	2,300
1987-07-23	2,260	2,260	2,170	2,230	101,000	2,230
1987-07-22	2,300	2,320	2,250	2,260	73,000	2,260
1987-07-21	2,340	2,350	2,270	2,320	40,000	2,320
1987-07-20	2,400	2,400	2,350	2,350	22,000	2,350
1987-07-17	2,360	2,400	2,360	2,360	52,000	2,360
1987-07-16	2,350	2,380	2,350	2,360	28,000	2,360
1987-07-15	2,380	2,400	2,350	2,350	78,000	2,350
1987-07-14	2,340	2,400	2,320	2,350	78,000	2,350
1987-07-13	2,330	2,350	2,300	2,300	34,000	2,300
1987-07-10	2,250	2,300	2,250	2,300	60,000	2,300
1987-07-09	2,160	2,250	2,150	2,250	33,000	2,250
1987-07-08	2,250	2,260	2,150	2,150	104,000	2,150
1987-07-07	2,310	2,310	2,250	2,250	150,000	2,250
1987-07-06	2,300	2,330	2,280	2,330	111,000	2,330
1987-07-04	2,300	2,300	2,290	2,300	55,000	2,300
1987-07-03	2,330	2,350	2,300	2,300	159,000	2,300
1987-07-02	2,320	2,350	2,320	2,350	37,000	2,350
1987-07-01	2,320	2,350	2,320	2,350	146,000	2,350
1987-06-30	2,390	2,390	2,360	2,360	156,000	2,360
1987-06-29	2,410	2,410	2,400	2,400	36,000	2,400
1987-06-27	2,400	2,400	2,380	2,390	95,000	2,390
1987-06-26	2,450	2,470	2,440	2,470	97,000	2,470
1987-06-25	2,400	2,440	2,400	2,440	96,000	2,440
1987-06-24	2,470	2,480	2,430	2,430	90,000	2,430
1987-06-23	2,470	2,510	2,440	2,500	177,000	2,500
1987-06-22	2,480	2,500	2,430	2,470	74,000	2,470
1987-06-19	2,560	2,580	2,480	2,520	330,000	2,520
1987-06-18	2,550	2,560	2,490	2,550	151,000	2,550
1987-06-17	2,540	2,570	2,510	2,510	232,000	2,510
1987-06-16	2,600	2,600	2,530	2,530	167,000	2,530
1987-06-15	2,600	2,600	2,550	2,560	231,000	2,560
1987-06-12	2,520	2,610	2,510	2,560	1,186,000	2,560
1987-06-11	2,500	2,520	2,490	2,500	272,000	2,500
1987-06-10	2,490	2,500	2,480	2,500	206,000	2,500
1987-06-09	2,500	2,520	2,480	2,490	316,000	2,490
1987-06-08	2,500	2,500	2,470	2,470	224,000	2,470
1987-06-06	2,480	2,510	2,460	2,500	279,000	2,500
1987-06-05	2,520	2,530	2,440	2,450	491,000	2,450
1987-06-04	2,550	2,550	2,480	2,480	580,000	2,480
1987-06-03	2,430	2,510	2,390	2,510	661,000	2,510
1987-06-02	2,400	2,440	2,370	2,390	207,000	2,390
1987-06-01	2,400	2,400	2,390	2,390	107,000	2,390
1987-05-30	2,400	2,400	2,380	2,400	135,000	2,400
1987-05-29	2,440	2,450	2,400	2,400	149,000	2,400
1987-05-28	2,440	2,440	2,380	2,420	75,000	2,420
1987-05-27	2,400	2,450	2,360	2,400	259,000	2,400
1987-05-26	2,440	2,440	2,340	2,340	133,000	2,340
1987-05-25	2,450	2,470	2,400	2,400	93,000	2,400
1987-05-23	2,450	2,480	2,400	2,480	322,000	2,480
1987-05-22	2,430	2,450	2,410	2,440	384,000	2,440
1987-05-21	2,360	2,390	2,330	2,390	150,000	2,390
1987-05-20	2,370	2,390	2,310	2,320	113,000	2,320
1987-05-19	2,430	2,430	2,370	2,390	109,000	2,390
1987-05-18	2,390	2,430	2,370	2,390	235,000	2,390
1987-05-15	2,390	2,450	2,380	2,380	191,000	2,380
1987-05-14	2,440	2,440	2,360	2,390	160,000	2,390
1987-05-13	2,460	2,460	2,350	2,400	360,000	2,400
1987-05-12	2,280	2,420	2,280	2,420	309,000	2,420
1987-05-11	2,470	2,500	2,300	2,320	344,000	2,320
1987-05-08	2,400	2,500	2,400	2,470	817,000	2,470
1987-05-07	2,200	2,310	2,200	2,310	573,000	2,310
1987-05-06	2,240	2,290	2,160	2,230	98,000	2,230
1987-05-02	2,190	2,230	2,190	2,230	48,000	2,230
1987-05-01	2,200	2,200	2,150	2,200	164,000	2,200
1987-04-30	2,210	2,220	2,200	2,200	10,000	2,200
1987-04-28	2,180	2,240	2,180	2,200	149,000	2,200
1987-04-27	2,330	2,330	2,220	2,220	50,000	2,220
1987-04-25	2,200	2,300	2,180	2,290	146,000	2,290
1987-04-24	2,230	2,230	2,200	2,210	93,000	2,210
1987-04-23	2,230	2,240	2,200	2,200	170,000	2,200
1987-04-22	2,250	2,260	2,230	2,230	223,000	2,230
1987-04-21	2,230	2,260	2,220	2,220	145,000	2,220
1987-04-20	2,250	2,290	2,210	2,210	151,000	2,210
1987-04-17	2,240	2,280	2,240	2,280	112,000	2,280
1987-04-16	2,340	2,350	2,280	2,280	171,000	2,280
1987-04-15	2,410	2,410	2,320	2,320	118,000	2,320
1987-04-14	2,440	2,460	2,410	2,410	132,000	2,410
1987-04-13	2,460	2,480	2,390	2,480	394,000	2,480
1987-04-10	2,530	2,530	2,460	2,460	157,000	2,460
1987-04-09	2,540	2,570	2,470	2,540	481,000	2,540
1987-04-08	2,570	2,580	2,490	2,530	1,263,000	2,530
1987-04-07	2,500	2,580	2,490	2,530	1,272,000	2,530
1987-04-06	2,500	2,530	2,470	2,500	393,000	2,500
1987-04-04	2,500	2,530	2,490	2,510	521,000	2,510
1987-04-03	2,510	2,510	2,450	2,490	553,000	2,490
1987-04-02	2,430	2,520	2,410	2,520	2,294,000	2,520
1987-04-01	2,330	2,440	2,330	2,350	2,522,000	2,350
1987-03-31	2,240	2,330	2,230	2,330	597,000	2,330
1987-03-30	2,320	2,320	2,280	2,280	216,000	2,280
1987-03-28	2,290	2,330	2,290	2,330	569,000	2,330
1987-03-27	2,300	2,350	2,290	2,330	316,000	2,330
1987-03-26	2,320	2,320	2,270	2,270	56,000	2,270
1987-03-25	2,350	2,380	2,310	2,320	155,000	2,320
1987-03-24	2,380	2,380	2,300	2,350	164,000	2,350
1987-03-23	2,350	2,370	2,330	2,350	206,000	2,350
1987-03-20	2,300	2,370	2,280	2,330	199,000	2,330
1987-03-19	2,290	2,290	2,260	2,270	128,000	2,270
1987-03-18	2,280	2,290	2,270	2,290	131,000	2,290
1987-03-17	2,350	2,350	2,280	2,290	165,000	2,290
1987-03-16	2,340	2,350	2,300	2,320	108,000	2,320
1987-03-13	2,300	2,330	2,300	2,310	80,000	2,310
1987-03-12	2,330	2,330	2,250	2,260	127,000	2,260
1987-03-11	2,310	2,330	2,300	2,300	89,000	2,300
1987-03-10	2,340	2,340	2,310	2,310	96,000	2,310
1987-03-09	2,330	2,350	2,330	2,330	113,000	2,330
1987-03-07	2,350	2,350	2,330	2,330	38,000	2,330
1987-03-06	2,390	2,410	2,350	2,350	230,000	2,350
1987-03-05	2,350	2,390	2,330	2,390	211,000	2,390
1987-03-04	2,320	2,350	2,310	2,350	261,000	2,350
1987-03-03	2,280	2,320	2,280	2,310	203,000	2,310
1987-03-02	2,290	2,300	2,280	2,280	294,000	2,280
1987-02-28	2,270	2,280	2,250	2,280	38,000	2,280
1987-02-27	2,250	2,300	2,240	2,250	228,000	2,250
1987-02-26	2,200	2,330	2,200	2,250	453,000	2,250
1987-02-25	2,170	2,200	2,170	2,200	141,000	2,200
1987-02-24	2,150	2,190	2,110	2,130	79,000	2,130
1987-02-23	2,200	2,220	2,190	2,190	77,000	2,190
1987-02-20	2,250	2,260	2,200	2,250	616,000	2,250
1987-02-19	2,120	2,220	2,120	2,220	591,000	2,220
1987-02-18	2,150	2,150	2,100	2,100	252,000	2,100
1987-02-17	2,070	2,150	2,070	2,150	353,000	2,150
1987-02-16	2,070	2,080	2,050	2,070	125,000	2,070
1987-02-13	2,020	2,100	2,020	2,080	120,000	2,080
1987-02-12	2,000	2,030	2,000	2,030	138,000	2,030
1987-02-10	2,050	2,050	2,010	2,010	54,000	2,010
1987-02-09	2,060	2,070	2,050	2,050	58,000	2,050
1987-02-07	2,090	2,090	2,060	2,070	40,000	2,070
1987-02-06	2,060	2,100	2,060	2,100	80,000	2,100
1987-02-05	2,080	2,100	2,060	2,100	84,000	2,100
1987-02-04	2,080	2,120	2,080	2,080	151,000	2,080
1987-02-03	2,080	2,120	2,080	2,100	83,000	2,100
1987-02-02	2,050	2,120	2,050	2,080	90,000	2,080
1987-01-31	2,080	2,120	2,080	2,080	109,000	2,080
1987-01-30	2,130	2,140	2,110	2,140	95,000	2,140
1987-01-29	2,100	2,130	2,090	2,090	25,000	2,090
1987-01-28	2,080	2,120	2,080	2,090	108,000	2,090
1987-01-27	2,070	2,090	2,050	2,070	85,000	2,070
1987-01-26	2,050	2,090	2,050	2,080	54,000	2,080
1987-01-24	2,130	2,130	2,080	2,130	34,000	2,130
1987-01-23	2,100	2,100	2,090	2,090	97,000	2,090
1987-01-22	2,100	2,110	2,090	2,100	119,000	2,100
1987-01-21	2,130	2,150	2,100	2,120	373,000	2,120
1987-01-20	2,150	2,150	2,130	2,150	72,000	2,150
1987-01-19	2,170	2,180	2,130	2,150	94,000	2,150
1987-01-16	2,210	2,210	2,180	2,190	85,000	2,190
1987-01-14	2,150	2,210	2,150	2,210	152,000	2,210
1987-01-13	2,190	2,210	2,150	2,190	164,000	2,190
1987-01-12	2,190	2,240	2,150	2,170	234,000	2,170
1987-01-09	2,190	2,220	2,190	2,210	134,000	2,210
1987-01-08	2,150	2,200	2,150	2,170	108,000	2,170
1987-01-07	2,250	2,250	2,160	2,190	336,000	2,190
1987-01-06	2,260	2,300	2,240	2,240	415,000	2,240
1987-01-05	2,260	2,260	2,200	2,230	47,000	2,230

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