7984 コクヨ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,430	2,430	2,400	2,400	5,000	2,400
1994-12-29	2,430	2,430	2,430	2,430	111,000	2,430
1994-12-28	2,470	2,480	2,420	2,430	62,000	2,430
1994-12-27	2,470	2,470	2,450	2,470	30,000	2,470
1994-12-26	2,350	2,440	2,350	2,430	72,000	2,430
1994-12-22	2,340	2,370	2,330	2,370	75,000	2,370
1994-12-21	2,300	2,360	2,300	2,320	79,000	2,320
1994-12-20	2,290	2,310	2,280	2,310	66,000	2,310
1994-12-19	2,280	2,300	2,280	2,280	31,000	2,280
1994-12-16	2,280	2,310	2,280	2,280	40,000	2,280
1994-12-15	2,300	2,310	2,270	2,280	90,000	2,280
1994-12-14	2,300	2,320	2,290	2,300	87,000	2,300
1994-12-13	2,350	2,370	2,320	2,330	72,000	2,330
1994-12-12	2,360	2,360	2,350	2,360	100,000	2,360
1994-12-09	2,300	2,320	2,300	2,320	81,000	2,320
1994-12-08	2,310	2,310	2,260	2,270	16,000	2,270
1994-12-07	2,340	2,340	2,320	2,320	41,000	2,320
1994-12-06	2,340	2,370	2,330	2,340	47,000	2,340
1994-12-05	2,380	2,400	2,350	2,350	49,000	2,350
1994-12-02	2,360	2,380	2,360	2,360	40,000	2,360
1994-12-01	2,380	2,380	2,360	2,380	28,000	2,380
1994-11-30	2,360	2,390	2,360	2,390	84,000	2,390
1994-11-29	2,350	2,350	2,340	2,340	54,000	2,340
1994-11-28	2,320	2,360	2,320	2,350	36,000	2,350
1994-11-25	2,430	2,440	2,360	2,360	161,000	2,360
1994-11-24	2,420	2,450	2,420	2,430	67,000	2,430
1994-11-22	2,470	2,470	2,430	2,460	153,000	2,460
1994-11-21	2,470	2,480	2,470	2,470	35,000	2,470
1994-11-18	2,470	2,480	2,460	2,460	63,000	2,460
1994-11-17	2,450	2,460	2,400	2,430	36,000	2,430
1994-11-16	2,460	2,480	2,440	2,450	39,000	2,450
1994-11-15	2,420	2,500	2,420	2,480	28,000	2,480
1994-11-14	2,370	2,400	2,370	2,380	33,000	2,380
1994-11-11	2,360	2,370	2,360	2,370	75,000	2,370
1994-11-10	2,360	2,380	2,360	2,370	119,000	2,370
1994-11-09	2,380	2,380	2,350	2,350	73,000	2,350
1994-11-08	2,380	2,390	2,360	2,390	41,000	2,390
1994-11-07	2,420	2,420	2,400	2,420	41,000	2,420
1994-11-04	2,450	2,460	2,420	2,440	50,000	2,440
1994-11-02	2,480	2,480	2,460	2,460	56,000	2,460
1994-11-01	2,480	2,490	2,480	2,490	21,000	2,490
1994-10-31	2,500	2,500	2,480	2,490	60,000	2,490
1994-10-28	2,490	2,520	2,480	2,520	27,000	2,520
1994-10-27	2,490	2,510	2,480	2,490	63,000	2,490
1994-10-26	2,520	2,520	2,500	2,500	61,000	2,500
1994-10-25	2,530	2,550	2,500	2,550	82,000	2,550
1994-10-24	2,550	2,560	2,540	2,540	68,000	2,540
1994-10-21	2,610	2,610	2,560	2,560	47,000	2,560
1994-10-20	2,600	2,620	2,580	2,610	128,000	2,610
1994-10-19	2,610	2,610	2,610	2,610	27,000	2,610
1994-10-18	2,640	2,640	2,610	2,610	21,000	2,610
1994-10-17	2,600	2,640	2,600	2,640	35,000	2,640
1994-10-14	2,640	2,640	2,580	2,600	43,000	2,600
1994-10-13	2,610	2,650	2,610	2,650	186,000	2,650
1994-10-12	2,610	2,620	2,580	2,610	97,000	2,610
1994-10-11	2,590	2,610	2,590	2,610	51,000	2,610
1994-10-07	2,600	2,600	2,580	2,600	20,000	2,600
1994-10-06	2,570	2,620	2,570	2,620	50,000	2,620
1994-10-05	2,570	2,610	2,570	2,610	43,000	2,610
1994-10-04	2,650	2,650	2,620	2,630	49,000	2,630
1994-10-03	2,600	2,630	2,580	2,630	38,000	2,630
1994-09-30	2,560	2,630	2,560	2,610	37,000	2,610
1994-09-29	2,560	2,610	2,560	2,600	18,000	2,600
1994-09-28	2,520	2,580	2,510	2,560	58,000	2,560
1994-09-27	2,490	2,540	2,490	2,510	19,000	2,510
1994-09-26	2,530	2,530	2,450	2,450	59,000	2,450
1994-09-22	2,660	2,660	2,590	2,630	123,000	2,630
1994-09-21	2,620	2,620	2,600	2,620	88,000	2,620
1994-09-20	2,620	2,620	2,600	2,620	171,000	2,620
1994-09-19	2,600	2,600	2,560	2,560	69,000	2,560
1994-09-16	2,600	2,610	2,590	2,590	53,000	2,590
1994-09-14	2,560	2,590	2,550	2,590	36,000	2,590
1994-09-13	2,540	2,580	2,530	2,580	80,000	2,580
1994-09-12	2,500	2,530	2,500	2,520	30,000	2,520
1994-09-09	2,450	2,500	2,450	2,500	138,000	2,500
1994-09-08	2,520	2,520	2,480	2,480	99,000	2,480
1994-09-07	2,520	2,540	2,500	2,510	73,000	2,510
1994-09-06	2,540	2,560	2,530	2,560	53,000	2,560
1994-09-05	2,590	2,590	2,520	2,530	40,000	2,530
1994-09-02	2,660	2,660	2,590	2,590	89,000	2,590
1994-09-01	2,610	2,620	2,610	2,620	11,000	2,620
1994-08-31	2,610	2,650	2,590	2,610	110,000	2,610
1994-08-30	2,680	2,680	2,610	2,650	40,000	2,650
1994-08-29	2,670	2,690	2,610	2,640	73,000	2,640
1994-08-26	2,680	2,680	2,640	2,640	141,000	2,640
1994-08-25	2,650	2,670	2,620	2,660	58,000	2,660
1994-08-24	2,680	2,690	2,620	2,640	207,000	2,640
1994-08-23	2,700	2,700	2,670	2,680	112,000	2,680
1994-08-22	2,760	2,760	2,710	2,720	92,000	2,720
1994-08-19	2,740	2,760	2,730	2,730	119,000	2,730
1994-08-18	2,740	2,780	2,740	2,780	114,000	2,780
1994-08-17	2,710	2,740	2,710	2,740	183,000	2,740
1994-08-16	2,720	2,720	2,700	2,700	14,000	2,700
1994-08-15	2,720	2,720	2,700	2,720	43,000	2,720
1994-08-12	2,720	2,720	2,720	2,720	78,000	2,720
1994-08-11	2,720	2,720	2,710	2,720	42,000	2,720
1994-08-10	2,720	2,720	2,700	2,720	83,000	2,720
1994-08-09	2,670	2,700	2,670	2,680	37,000	2,680
1994-08-08	2,620	2,650	2,620	2,650	37,000	2,650
1994-08-05	2,650	2,660	2,640	2,650	73,000	2,650
1994-08-04	2,590	2,660	2,590	2,660	31,000	2,660
1994-08-03	2,630	2,660	2,620	2,630	68,000	2,630
1994-08-02	2,660	2,660	2,580	2,630	97,000	2,630
1994-08-01	2,660	2,660	2,620	2,620	20,000	2,620
1994-07-29	2,650	2,680	2,610	2,650	70,000	2,650
1994-07-28	2,600	2,650	2,590	2,650	87,000	2,650
1994-07-27	2,630	2,630	2,610	2,620	56,000	2,620
1994-07-26	2,680	2,680	2,600	2,600	121,000	2,600
1994-07-25	2,650	2,680	2,630	2,680	117,000	2,680
1994-07-22	2,670	2,700	2,650	2,660	48,000	2,660
1994-07-21	2,720	2,720	2,660	2,710	52,000	2,710
1994-07-20	2,740	2,740	2,730	2,740	50,000	2,740
1994-07-19	2,750	2,750	2,720	2,720	21,000	2,720
1994-07-18	2,720	2,730	2,720	2,720	99,000	2,720
1994-07-15	2,700	2,710	2,690	2,690	115,000	2,690
1994-07-14	2,680	2,700	2,680	2,700	24,000	2,700
1994-07-13	2,680	2,710	2,680	2,700	54,000	2,700
1994-07-12	2,680	2,690	2,680	2,680	70,000	2,680
1994-07-11	2,670	2,680	2,650	2,680	76,000	2,680
1994-07-08	2,680	2,680	2,660	2,670	90,000	2,670
1994-07-07	2,730	2,750	2,720	2,720	29,000	2,720
1994-07-06	2,760	2,770	2,740	2,750	152,000	2,750
1994-07-05	2,760	2,770	2,760	2,760	90,000	2,760
1994-07-04	2,750	2,780	2,740	2,760	163,000	2,760
1994-07-01	2,660	2,750	2,660	2,750	129,000	2,750
1994-06-30	2,680	2,680	2,660	2,670	51,000	2,670
1994-06-29	2,670	2,680	2,660	2,660	145,000	2,660
1994-06-28	2,620	2,700	2,620	2,690	177,000	2,690
1994-06-27	2,600	2,640	2,560	2,620	86,000	2,620
1994-06-24	2,620	2,650	2,590	2,640	161,000	2,640
1994-06-23	2,580	2,640	2,560	2,630	77,000	2,630
1994-06-22	2,590	2,600	2,560	2,570	76,000	2,570
1994-06-21	2,600	2,610	2,600	2,600	74,000	2,600
1994-06-20	2,620	2,650	2,600	2,600	97,000	2,600
1994-06-17	2,650	2,650	2,620	2,620	90,000	2,620
1994-06-16	2,630	2,660	2,630	2,650	132,000	2,650
1994-06-15	2,630	2,650	2,630	2,630	167,000	2,630
1994-06-14	2,630	2,640	2,610	2,630	166,000	2,630
1994-06-13	2,590	2,640	2,590	2,640	136,000	2,640
1994-06-10	2,480	2,570	2,480	2,570	259,000	2,570
1994-06-09	2,470	2,500	2,470	2,480	127,000	2,480
1994-06-08	2,470	2,470	2,410	2,430	206,000	2,430
1994-06-07	2,490	2,490	2,470	2,490	92,000	2,490
1994-06-06	2,440	2,480	2,440	2,450	61,000	2,450
1994-06-03	2,410	2,440	2,410	2,420	145,000	2,420
1994-06-02	2,470	2,500	2,450	2,450	173,000	2,450
1994-06-01	2,490	2,520	2,470	2,510	271,000	2,510
1994-05-31	2,370	2,470	2,370	2,460	147,000	2,460
1994-05-30	2,360	2,380	2,350	2,380	35,000	2,380
1994-05-27	2,370	2,390	2,340	2,390	36,000	2,390
1994-05-26	2,340	2,340	2,310	2,340	100,000	2,340
1994-05-25	2,350	2,350	2,300	2,340	117,000	2,340
1994-05-24	2,330	2,360	2,330	2,330	97,000	2,330
1994-05-23	2,400	2,400	2,310	2,310	94,000	2,310
1994-05-20	2,370	2,380	2,350	2,380	130,000	2,380
1994-05-19	2,410	2,410	2,380	2,380	51,000	2,380
1994-05-18	2,400	2,420	2,390	2,420	47,000	2,420
1994-05-17	2,390	2,400	2,380	2,380	24,000	2,380
1994-05-16	2,410	2,420	2,390	2,400	61,000	2,400
1994-05-13	2,400	2,430	2,400	2,420	89,000	2,420
1994-05-12	2,360	2,440	2,360	2,440	127,000	2,440
1994-05-11	2,330	2,380	2,330	2,370	176,000	2,370
1994-05-10	2,320	2,340	2,310	2,310	75,000	2,310
1994-05-09	2,270	2,320	2,260	2,320	51,000	2,320
1994-05-06	2,350	2,350	2,320	2,320	31,000	2,320
1994-05-02	2,340	2,340	2,320	2,320	27,000	2,320
1994-04-28	2,270	2,350	2,270	2,350	59,000	2,350
1994-04-27	2,300	2,300	2,260	2,270	64,000	2,270
1994-04-26	2,280	2,320	2,280	2,300	38,000	2,300
1994-04-25	2,300	2,300	2,260	2,300	42,000	2,300
1994-04-22	2,320	2,320	2,250	2,260	48,000	2,260
1994-04-21	2,280	2,280	2,250	2,250	57,000	2,250
1994-04-20	2,340	2,340	2,290	2,290	63,000	2,290
1994-04-19	2,330	2,340	2,280	2,340	123,000	2,340
1994-04-18	2,350	2,360	2,340	2,350	113,000	2,350
1994-04-15	2,330	2,340	2,310	2,330	58,000	2,330
1994-04-14	2,370	2,370	2,320	2,320	184,000	2,320
1994-04-13	2,360	2,360	2,330	2,330	87,000	2,330
1994-04-12	2,350	2,350	2,330	2,330	172,000	2,330
1994-04-11	2,340	2,350	2,330	2,330	140,000	2,330
1994-04-08	2,330	2,340	2,300	2,300	130,000	2,300
1994-04-07	2,310	2,330	2,290	2,310	175,000	2,310
1994-04-06	2,280	2,280	2,200	2,270	48,000	2,270
1994-04-05	2,260	2,300	2,260	2,300	52,000	2,300
1994-04-04	2,200	2,260	2,190	2,260	57,000	2,260
1994-04-01	2,210	2,290	2,200	2,280	58,000	2,280
1994-03-31	2,190	2,190	2,150	2,170	80,000	2,170
1994-03-30	2,200	2,210	2,180	2,180	49,000	2,180
1994-03-29	2,240	2,240	2,220	2,230	80,000	2,230
1994-03-28	2,260	2,270	2,240	2,240	49,000	2,240
1994-03-25	2,280	2,290	2,270	2,270	56,000	2,270
1994-03-24	2,280	2,290	2,270	2,290	50,000	2,290
1994-03-23	2,320	2,320	2,280	2,290	109,000	2,290
1994-03-22	2,300	2,320	2,290	2,320	147,000	2,320
1994-03-18	2,320	2,320	2,270	2,300	67,000	2,300
1994-03-17	2,310	2,310	2,280	2,280	100,000	2,280
1994-03-16	2,310	2,350	2,300	2,300	39,000	2,300
1994-03-15	2,350	2,380	2,350	2,350	73,000	2,350
1994-03-14	2,380	2,420	2,380	2,390	68,000	2,390
1994-03-11	2,260	2,430	2,260	2,380	131,000	2,380
1994-03-10	2,290	2,300	2,260	2,260	71,000	2,260
1994-03-09	2,320	2,320	2,280	2,300	41,000	2,300
1994-03-08	2,320	2,330	2,320	2,320	91,000	2,320
1994-03-07	2,330	2,330	2,290	2,330	54,000	2,330
1994-03-04	2,300	2,390	2,280	2,310	134,000	2,310
1994-03-03	2,300	2,300	2,260	2,260	44,000	2,260
1994-03-02	2,330	2,340	2,300	2,300	115,000	2,300
1994-03-01	2,350	2,350	2,340	2,340	50,000	2,340
1994-02-28	2,350	2,360	2,340	2,350	76,000	2,350
1994-02-25	2,360	2,360	2,320	2,350	25,000	2,350
1994-02-24	2,360	2,370	2,320	2,370	59,000	2,370
1994-02-23	2,320	2,340	2,300	2,300	101,000	2,300
1994-02-22	2,370	2,380	2,320	2,320	65,000	2,320
1994-02-21	2,360	2,400	2,360	2,400	22,000	2,400
1994-02-18	2,440	2,440	2,370	2,400	110,000	2,400
1994-02-17	2,400	2,400	2,330	2,400	150,000	2,400
1994-02-16	2,400	2,400	2,300	2,320	121,000	2,320
1994-02-15	2,330	2,390	2,330	2,360	52,000	2,360
1994-02-14	2,370	2,410	2,340	2,410	28,000	2,410
1994-02-10	2,370	2,410	2,370	2,410	36,000	2,410
1994-02-09	2,400	2,400	2,360	2,360	16,000	2,360
1994-02-08	2,390	2,420	2,390	2,410	108,000	2,410
1994-02-07	2,390	2,390	2,380	2,390	82,000	2,390
1994-02-04	2,400	2,440	2,400	2,420	17,000	2,420
1994-02-03	2,390	2,440	2,390	2,400	159,000	2,400
1994-02-02	2,430	2,460	2,400	2,400	70,000	2,400
1994-02-01	2,440	2,480	2,410	2,430	150,000	2,430
1994-01-31	2,360	2,460	2,360	2,460	112,000	2,460
1994-01-28	2,310	2,350	2,310	2,350	12,000	2,350
1994-01-27	2,350	2,350	2,330	2,330	25,000	2,330
1994-01-26	2,280	2,350	2,280	2,350	67,000	2,350
1994-01-25	2,260	2,320	2,260	2,320	25,000	2,320
1994-01-24	2,290	2,290	2,250	2,250	26,000	2,250
1994-01-21	2,360	2,380	2,330	2,370	50,000	2,370
1994-01-20	2,340	2,360	2,320	2,360	61,000	2,360
1994-01-19	2,320	2,340	2,320	2,340	63,000	2,340
1994-01-18	2,350	2,380	2,330	2,340	56,000	2,340
1994-01-17	2,320	2,350	2,320	2,320	46,000	2,320
1994-01-14	2,310	2,330	2,280	2,320	76,000	2,320
1994-01-13	2,260	2,310	2,260	2,310	161,000	2,310
1994-01-12	2,220	2,290	2,220	2,260	101,000	2,260
1994-01-11	2,250	2,300	2,210	2,220	102,000	2,220
1994-01-10	2,300	2,300	2,260	2,260	21,000	2,260
1994-01-07	2,220	2,320	2,220	2,320	44,000	2,320
1994-01-06	2,320	2,330	2,250	2,250	25,000	2,250
1994-01-05	2,250	2,310	2,250	2,310	35,000	2,310
1994-01-04	2,200	2,230	2,190	2,230	28,000	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11月
日	月	火	水	木	金	土
« 10月31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