7984 コクヨ(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,180	2,200	2,180	2,200	15,000	2,200
1993-12-29	2,220	2,220	2,180	2,180	13,000	2,180
1993-12-28	2,220	2,220	2,200	2,220	51,000	2,220
1993-12-27	2,210	2,240	2,200	2,240	30,000	2,240
1993-12-24	2,290	2,290	2,260	2,260	61,000	2,260
1993-12-22	2,290	2,300	2,290	2,300	20,000	2,300
1993-12-21	2,290	2,320	2,250	2,320	30,000	2,320
1993-12-20	2,330	2,330	2,290	2,300	49,000	2,300
1993-12-17	2,340	2,340	2,300	2,340	49,000	2,340
1993-12-16	2,310	2,340	2,300	2,300	38,000	2,300
1993-12-15	2,320	2,320	2,260	2,260	14,000	2,260
1993-12-14	2,320	2,340	2,320	2,320	59,000	2,320
1993-12-13	2,320	2,340	2,320	2,320	9,000	2,320
1993-12-10	2,250	2,380	2,250	2,340	94,000	2,340
1993-12-09	2,230	2,300	2,230	2,260	34,000	2,260
1993-12-08	2,200	2,240	2,150	2,240	92,000	2,240
1993-12-07	2,250	2,260	2,190	2,190	60,000	2,190
1993-12-06	2,400	2,400	2,330	2,330	21,000	2,330
1993-12-03	2,380	2,440	2,380	2,440	22,000	2,440
1993-12-02	2,370	2,450	2,340	2,450	28,000	2,450
1993-12-01	2,300	2,310	2,290	2,300	34,000	2,300
1993-11-30	2,210	2,220	2,150	2,220	44,000	2,220
1993-11-29	2,250	2,250	2,160	2,230	53,000	2,230
1993-11-26	2,450	2,450	2,240	2,270	67,000	2,270
1993-11-25	2,400	2,440	2,400	2,440	73,000	2,440
1993-11-24	2,450	2,500	2,400	2,400	52,000	2,400
1993-11-22	2,460	2,460	2,400	2,440	70,000	2,440
1993-11-19	2,480	2,500	2,470	2,490	29,000	2,490
1993-11-18	2,480	2,480	2,450	2,480	46,000	2,480
1993-11-17	2,430	2,450	2,400	2,450	87,000	2,450
1993-11-16	2,440	2,500	2,440	2,440	72,000	2,440
1993-11-15	2,540	2,540	2,440	2,490	130,000	2,490
1993-11-12	2,570	2,570	2,530	2,560	219,000	2,560
1993-11-11	2,570	2,570	2,520	2,550	126,000	2,550
1993-11-10	2,530	2,570	2,500	2,570	62,000	2,570
1993-11-09	2,570	2,570	2,530	2,530	113,000	2,530
1993-11-08	2,570	2,580	2,560	2,560	60,000	2,560
1993-11-05	2,550	2,570	2,540	2,560	109,000	2,560
1993-11-04	2,540	2,580	2,540	2,550	77,000	2,550
1993-11-02	2,520	2,550	2,520	2,550	30,000	2,550
1993-11-01	2,500	2,520	2,490	2,520	74,000	2,520
1993-10-29	2,510	2,550	2,500	2,500	90,000	2,500
1993-10-28	2,500	2,500	2,460	2,490	70,000	2,490
1993-10-27	2,490	2,510	2,490	2,500	86,000	2,500
1993-10-26	2,510	2,530	2,500	2,510	79,000	2,510
1993-10-25	2,600	2,600	2,510	2,530	167,000	2,530
1993-10-22	2,530	2,550	2,510	2,540	65,000	2,540
1993-10-21	2,550	2,570	2,500	2,500	106,000	2,500
1993-10-20	2,570	2,570	2,550	2,550	60,000	2,550
1993-10-19	2,590	2,590	2,560	2,570	77,000	2,570
1993-10-18	2,620	2,620	2,580	2,590	62,000	2,590
1993-10-15	2,640	2,640	2,580	2,580	96,000	2,580
1993-10-14	2,620	2,640	2,600	2,630	108,000	2,630
1993-10-13	2,600	2,610	2,580	2,580	98,000	2,580
1993-10-12	2,610	2,650	2,590	2,600	134,000	2,600
1993-10-08	2,570	2,590	2,570	2,580	36,000	2,580
1993-10-07	2,600	2,600	2,590	2,590	27,000	2,590
1993-10-06	2,600	2,610	2,590	2,600	38,000	2,600
1993-10-05	2,600	2,610	2,600	2,610	30,000	2,610
1993-10-04	2,630	2,630	2,600	2,600	22,000	2,600
1993-10-01	2,610	2,620	2,600	2,620	99,000	2,620
1993-09-30	2,640	2,640	2,600	2,620	68,000	2,620
1993-09-29	2,620	2,650	2,600	2,650	43,000	2,650
1993-09-28	2,650	2,650	2,630	2,630	24,000	2,630
1993-09-27	2,650	2,650	2,600	2,610	30,000	2,610
1993-09-24	2,650	2,670	2,620	2,650	85,000	2,650
1993-09-22	2,680	2,700	2,640	2,690	36,000	2,690
1993-09-21	2,690	2,690	2,650	2,680	82,000	2,680
1993-09-20	2,700	2,700	2,630	2,650	104,000	2,650
1993-09-17	2,640	2,660	2,630	2,660	61,000	2,660
1993-09-16	2,720	2,730	2,610	2,640	63,000	2,640
1993-09-14	2,730	2,730	2,720	2,720	23,000	2,720
1993-09-13	2,700	2,730	2,700	2,720	50,000	2,720
1993-09-10	2,720	2,720	2,680	2,720	160,000	2,720
1993-09-09	2,650	2,700	2,630	2,700	56,000	2,700
1993-09-08	2,610	2,730	2,610	2,650	169,000	2,650
1993-09-07	2,630	2,650	2,620	2,650	66,000	2,650
1993-09-06	2,670	2,670	2,640	2,650	98,000	2,650
1993-09-03	2,690	2,700	2,630	2,640	67,000	2,640
1993-09-02	2,680	2,700	2,670	2,700	89,000	2,700
1993-09-01	2,640	2,700	2,600	2,680	76,000	2,680
1993-08-31	2,600	2,630	2,600	2,600	62,000	2,600
1993-08-30	2,560	2,580	2,550	2,560	107,000	2,560
1993-08-27	2,550	2,560	2,540	2,550	110,000	2,550
1993-08-26	2,560	2,560	2,550	2,550	62,000	2,550
1993-08-25	2,560	2,560	2,540	2,560	66,000	2,560
1993-08-24	2,560	2,580	2,560	2,560	170,000	2,560
1993-08-23	2,570	2,580	2,560	2,580	28,000	2,580
1993-08-20	2,600	2,600	2,570	2,590	64,000	2,590
1993-08-19	2,650	2,660	2,580	2,580	32,000	2,580
1993-08-18	2,630	2,650	2,630	2,650	38,000	2,650
1993-08-17	2,620	2,660	2,590	2,640	30,000	2,640
1993-08-16	2,620	2,620	2,580	2,580	91,000	2,580
1993-08-13	2,590	2,600	2,580	2,580	44,000	2,580
1993-08-12	2,600	2,640	2,580	2,580	44,000	2,580
1993-08-11	2,540	2,580	2,540	2,580	60,000	2,580
1993-08-10	2,580	2,580	2,580	2,580	61,000	2,580
1993-08-09	2,580	2,590	2,580	2,580	25,000	2,580
1993-08-06	2,570	2,600	2,570	2,600	19,000	2,600
1993-08-05	2,600	2,600	2,560	2,570	29,000	2,570
1993-08-04	2,650	2,650	2,600	2,600	53,000	2,600
1993-08-03	2,700	2,700	2,640	2,650	100,000	2,650
1993-08-02	2,650	2,700	2,650	2,660	42,000	2,660
1993-07-30	2,690	2,710	2,670	2,670	71,000	2,670
1993-07-29	2,650	2,660	2,610	2,650	101,000	2,650
1993-07-28	2,570	2,620	2,570	2,610	35,000	2,610
1993-07-27	2,580	2,660	2,550	2,600	83,000	2,600
1993-07-26	2,550	2,580	2,540	2,570	98,000	2,570
1993-07-23	2,650	2,650	2,530	2,530	99,000	2,530
1993-07-22	2,650	2,700	2,650	2,650	26,000	2,650
1993-07-21	2,670	2,700	2,670	2,700	51,000	2,700
1993-07-20	2,630	2,670	2,630	2,670	25,000	2,670
1993-07-19	2,700	2,730	2,660	2,670	59,000	2,670
1993-07-16	2,690	2,700	2,690	2,700	24,000	2,700
1993-07-15	2,660	2,710	2,660	2,710	54,000	2,710
1993-07-14	2,640	2,680	2,620	2,620	83,000	2,620
1993-07-13	2,600	2,640	2,600	2,620	81,000	2,620
1993-07-12	2,620	2,640	2,600	2,610	62,000	2,610
1993-07-09	2,590	2,620	2,580	2,580	59,000	2,580
1993-07-08	2,550	2,600	2,550	2,600	72,000	2,600
1993-07-07	2,590	2,610	2,550	2,550	76,000	2,550
1993-07-06	2,530	2,550	2,530	2,550	64,000	2,550
1993-07-05	2,580	2,580	2,550	2,550	31,000	2,550
1993-07-02	2,580	2,620	2,580	2,600	95,000	2,600
1993-07-01	2,560	2,600	2,550	2,560	22,000	2,560
1993-06-30	2,550	2,600	2,550	2,550	67,000	2,550
1993-06-29	2,620	2,620	2,550	2,550	57,000	2,550
1993-06-28	2,600	2,610	2,570	2,590	76,000	2,590
1993-06-25	2,610	2,610	2,540	2,540	73,000	2,540
1993-06-24	2,600	2,610	2,550	2,590	72,000	2,590
1993-06-23	2,530	2,620	2,530	2,590	71,000	2,590
1993-06-22	2,500	2,530	2,450	2,450	109,000	2,450
1993-06-21	2,610	2,610	2,450	2,450	103,000	2,450
1993-06-18	2,540	2,600	2,530	2,590	86,000	2,590
1993-06-17	2,540	2,540	2,500	2,540	41,000	2,540
1993-06-16	2,540	2,540	2,500	2,540	91,000	2,540
1993-06-15	2,630	2,640	2,500	2,500	225,000	2,500
1993-06-14	2,700	2,700	2,630	2,630	103,000	2,630
1993-06-11	2,700	2,700	2,670	2,700	108,000	2,700
1993-06-10	2,660	2,690	2,660	2,670	41,000	2,670
1993-06-08	2,650	2,680	2,650	2,660	34,000	2,660
1993-06-07	2,630	2,640	2,630	2,640	6,000	2,640
1993-06-04	2,650	2,720	2,650	2,670	63,000	2,670
1993-06-03	2,710	2,720	2,650	2,650	221,000	2,650
1993-06-02	2,740	2,740	2,700	2,710	38,000	2,710
1993-06-01	2,700	2,720	2,680	2,700	41,000	2,700
1993-05-31	2,690	2,690	2,670	2,680	22,000	2,680
1993-05-28	2,690	2,720	2,670	2,670	27,000	2,670
1993-05-27	2,670	2,720	2,650	2,650	106,000	2,650
1993-05-26	2,720	2,730	2,650	2,650	79,000	2,650
1993-05-25	2,740	2,740	2,710	2,710	34,000	2,710
1993-05-24	2,790	2,790	2,750	2,750	24,000	2,750
1993-05-21	2,740	2,760	2,710	2,760	40,000	2,760
1993-05-20	2,770	2,770	2,700	2,700	37,000	2,700
1993-05-19	2,740	2,750	2,720	2,740	120,000	2,740
1993-05-18	2,740	2,740	2,700	2,700	74,000	2,700
1993-05-17	2,790	2,790	2,700	2,730	59,000	2,730
1993-05-14	2,730	2,750	2,700	2,750	153,000	2,750
1993-05-13	2,730	2,740	2,710	2,730	106,000	2,730
1993-05-12	2,720	2,740	2,680	2,680	113,000	2,680
1993-05-11	2,720	2,750	2,710	2,740	109,000	2,740
1993-05-10	2,660	2,700	2,650	2,700	79,000	2,700
1993-05-07	2,620	2,660	2,620	2,660	48,000	2,660
1993-05-06	2,650	2,700	2,650	2,660	45,000	2,660
1993-04-30	2,700	2,730	2,660	2,660	28,000	2,660
1993-04-28	2,650	2,710	2,610	2,700	188,000	2,700
1993-04-27	2,610	2,630	2,570	2,610	148,000	2,610
1993-04-26	2,600	2,600	2,550	2,570	70,000	2,570
1993-04-23	2,550	2,600	2,540	2,600	108,000	2,600
1993-04-22	2,540	2,570	2,530	2,550	55,000	2,550
1993-04-21	2,560	2,560	2,510	2,520	104,000	2,520
1993-04-20	2,640	2,640	2,600	2,600	71,000	2,600
1993-04-19	2,680	2,680	2,610	2,650	67,000	2,650
1993-04-16	2,730	2,730	2,680	2,680	29,000	2,680
1993-04-15	2,740	2,740	2,700	2,730	90,000	2,730
1993-04-14	2,750	2,750	2,700	2,700	91,000	2,700
1993-04-13	2,680	2,750	2,680	2,750	167,000	2,750
1993-04-12	2,660	2,670	2,610	2,670	133,000	2,670
1993-04-09	2,570	2,690	2,570	2,680	151,000	2,680
1993-04-08	2,610	2,610	2,500	2,550	121,000	2,550
1993-04-07	2,610	2,630	2,590	2,610	122,000	2,610
1993-04-06	2,540	2,550	2,470	2,470	64,000	2,470
1993-04-05	2,470	2,550	2,470	2,550	192,000	2,550
1993-04-02	2,470	2,500	2,410	2,470	208,000	2,470
1993-04-01	2,420	2,500	2,420	2,470	29,000	2,470
1993-03-31	2,510	2,510	2,410	2,410	78,000	2,410
1993-03-30	2,500	2,500	2,490	2,500	75,000	2,500
1993-03-29	2,380	2,490	2,380	2,490	44,000	2,490
1993-03-26	2,380	2,400	2,340	2,370	68,000	2,370
1993-03-25	2,370	2,420	2,370	2,380	42,000	2,380
1993-03-24	2,450	2,450	2,400	2,400	123,000	2,400
1993-03-23	2,460	2,470	2,440	2,450	81,000	2,450
1993-03-22	2,490	2,490	2,460	2,480	92,000	2,480
1993-03-19	2,470	2,510	2,460	2,460	268,000	2,460
1993-03-18	2,390	2,440	2,390	2,430	91,000	2,430
1993-03-17	2,360	2,380	2,360	2,380	58,000	2,380
1993-03-16	2,350	2,380	2,330	2,360	134,000	2,360
1993-03-15	2,380	2,380	2,350	2,350	42,000	2,350
1993-03-12	2,340	2,380	2,340	2,370	221,000	2,370
1993-03-11	2,340	2,340	2,310	2,340	160,000	2,340
1993-03-10	2,310	2,320	2,290	2,310	276,000	2,310
1993-03-09	2,300	2,310	2,270	2,280	115,000	2,280
1993-03-08	2,270	2,290	2,250	2,280	136,000	2,280
1993-03-05	2,200	2,200	2,200	2,200	32,000	2,200
1993-03-04	2,200	2,200	2,150	2,160	59,000	2,160
1993-03-03	2,260	2,260	2,200	2,200	45,000	2,200
1993-03-02	2,250	2,260	2,250	2,260	19,000	2,260
1993-03-01	2,280	2,280	2,270	2,270	44,000	2,270
1993-02-26	2,280	2,280	2,260	2,270	78,000	2,270
1993-02-25	2,250	2,260	2,250	2,250	45,000	2,250
1993-02-24	2,250	2,250	2,200	2,210	20,000	2,210
1993-02-23	2,220	2,220	2,170	2,210	140,000	2,210
1993-02-22	2,280	2,280	2,220	2,220	41,000	2,220
1993-02-19	2,230	2,280	2,230	2,280	56,000	2,280
1993-02-18	2,230	2,240	2,230	2,230	20,000	2,230
1993-02-17	2,240	2,240	2,220	2,240	58,000	2,240
1993-02-16	2,220	2,240	2,220	2,220	36,000	2,220
1993-02-15	2,220	2,250	2,210	2,250	33,000	2,250
1993-02-12	2,210	2,240	2,210	2,220	110,000	2,220
1993-02-10	2,240	2,270	2,210	2,240	77,000	2,240
1993-02-09	2,240	2,240	2,200	2,210	120,000	2,210
1993-02-08	2,250	2,280	2,240	2,240	78,000	2,240
1993-02-05	2,270	2,290	2,270	2,290	46,000	2,290
1993-02-04	2,280	2,290	2,270	2,270	23,000	2,270
1993-02-03	2,250	2,300	2,250	2,300	126,000	2,300
1993-02-02	2,290	2,290	2,270	2,290	27,000	2,290
1993-02-01	2,250	2,290	2,250	2,290	10,000	2,290
1993-01-29	2,210	2,310	2,210	2,310	94,000	2,310
1993-01-28	2,230	2,250	2,210	2,210	136,000	2,210
1993-01-27	2,210	2,230	2,180	2,210	135,000	2,210
1993-01-26	2,270	2,270	2,230	2,230	110,000	2,230
1993-01-25	2,290	2,290	2,260	2,270	188,000	2,270
1993-01-22	2,330	2,330	2,280	2,290	94,000	2,290
1993-01-21	2,290	2,300	2,290	2,290	110,000	2,290
1993-01-20	2,320	2,320	2,310	2,310	101,000	2,310
1993-01-19	2,300	2,320	2,300	2,300	161,000	2,300
1993-01-18	2,300	2,310	2,290	2,300	129,000	2,300
1993-01-14	2,280	2,300	2,250	2,270	117,000	2,270
1993-01-13	2,280	2,300	2,280	2,300	155,000	2,300
1993-01-12	2,280	2,290	2,260	2,280	106,000	2,280
1993-01-11	2,280	2,280	2,240	2,260	16,000	2,260
1993-01-08	2,290	2,300	2,280	2,280	64,000	2,280
1993-01-07	2,260	2,290	2,260	2,290	73,000	2,290
1993-01-06	2,250	2,270	2,240	2,240	89,000	2,240
1993-01-05	2,230	2,260	2,210	2,260	36,000	2,260
1993-01-04	2,210	2,210	2,210	2,210	3,000	2,210

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