7984 コクヨ(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,380	2,420	2,380	2,400	36,000	2,400
1995-12-28	2,380	2,400	2,380	2,380	18,000	2,380
1995-12-27	2,400	2,430	2,400	2,400	77,000	2,400
1995-12-26	2,410	2,420	2,390	2,420	89,000	2,420
1995-12-25	2,380	2,420	2,380	2,400	102,000	2,400
1995-12-22	2,390	2,400	2,350	2,350	109,000	2,350
1995-12-21	2,380	2,380	2,360	2,360	60,000	2,360
1995-12-20	2,340	2,390	2,300	2,390	59,000	2,390
1995-12-19	2,350	2,350	2,330	2,330	78,000	2,330
1995-12-18	2,350	2,370	2,340	2,360	71,000	2,360
1995-12-15	2,340	2,360	2,320	2,360	61,000	2,360
1995-12-14	2,290	2,340	2,250	2,330	285,000	2,330
1995-12-13	2,270	2,300	2,240	2,240	68,000	2,240
1995-12-12	2,220	2,280	2,210	2,280	78,000	2,280
1995-12-11	2,190	2,240	2,190	2,230	76,000	2,230
1995-12-08	2,190	2,240	2,190	2,240	201,000	2,240
1995-12-07	2,230	2,240	2,210	2,210	69,000	2,210
1995-12-06	2,190	2,200	2,190	2,200	56,000	2,200
1995-12-05	2,190	2,200	2,180	2,190	67,000	2,190
1995-12-04	2,190	2,200	2,180	2,200	50,000	2,200
1995-12-01	2,220	2,220	2,200	2,200	77,000	2,200
1995-11-30	2,210	2,220	2,190	2,190	108,000	2,190
1995-11-29	2,230	2,240	2,200	2,200	40,000	2,200
1995-11-28	2,190	2,260	2,190	2,260	41,000	2,260
1995-11-27	2,130	2,200	2,130	2,150	69,000	2,150
1995-11-24	2,190	2,190	2,130	2,190	25,000	2,190
1995-11-22	2,220	2,260	2,210	2,260	30,000	2,260
1995-11-21	2,250	2,260	2,250	2,260	20,000	2,260
1995-11-20	2,250	2,280	2,220	2,260	125,000	2,260
1995-11-17	2,260	2,260	2,220	2,250	53,000	2,250
1995-11-16	2,300	2,300	2,260	2,260	146,000	2,260
1995-11-15	2,290	2,300	2,260	2,270	70,000	2,270
1995-11-14	2,320	2,320	2,290	2,320	15,000	2,320
1995-11-13	2,300	2,310	2,290	2,300	79,000	2,300
1995-11-10	2,300	2,300	2,290	2,300	73,000	2,300
1995-11-09	2,310	2,310	2,290	2,290	15,000	2,290
1995-11-08	2,310	2,310	2,280	2,280	23,000	2,280
1995-11-07	2,320	2,330	2,310	2,320	22,000	2,320
1995-11-06	2,320	2,330	2,310	2,330	32,000	2,330
1995-11-02	2,320	2,320	2,280	2,290	122,000	2,290
1995-11-01	2,200	2,280	2,200	2,280	89,000	2,280
1995-10-31	2,160	2,200	2,160	2,200	12,000	2,200
1995-10-30	2,240	2,240	2,160	2,200	58,000	2,200
1995-10-27	2,160	2,260	2,160	2,260	60,000	2,260
1995-10-26	2,240	2,240	2,180	2,200	35,000	2,200
1995-10-25	2,230	2,230	2,190	2,200	100,000	2,200
1995-10-24	2,180	2,200	2,160	2,200	70,000	2,200
1995-10-23	2,180	2,200	2,180	2,200	44,000	2,200
1995-10-20	2,250	2,260	2,190	2,190	53,000	2,190
1995-10-19	2,230	2,250	2,220	2,240	48,000	2,240
1995-10-18	2,250	2,250	2,220	2,220	28,000	2,220
1995-10-17	2,270	2,290	2,230	2,240	65,000	2,240
1995-10-16	2,270	2,270	2,240	2,270	25,000	2,270
1995-10-13	2,260	2,290	2,250	2,270	79,000	2,270
1995-10-12	2,210	2,260	2,210	2,240	145,000	2,240
1995-10-11	2,190	2,240	2,190	2,240	130,000	2,240
1995-10-09	2,180	2,180	2,140	2,150	25,000	2,150
1995-10-06	2,150	2,220	2,140	2,220	79,000	2,220
1995-10-05	2,140	2,140	2,110	2,140	49,000	2,140
1995-10-04	2,150	2,150	2,120	2,130	97,000	2,130
1995-10-03	2,080	2,140	2,080	2,140	49,000	2,140
1995-10-02	2,140	2,140	2,080	2,080	18,000	2,080
1995-09-29	2,100	2,100	2,080	2,100	238,000	2,100
1995-09-28	2,040	2,060	2,040	2,050	160,000	2,050
1995-09-27	2,040	2,040	2,020	2,030	95,000	2,030
1995-09-26	2,010	2,030	2,010	2,020	43,000	2,020
1995-09-25	2,100	2,100	1,990	2,010	44,000	2,010
1995-09-22	2,090	2,130	2,080	2,100	166,000	2,100
1995-09-21	2,050	2,110	2,050	2,110	79,000	2,110
1995-09-20	2,110	2,110	2,060	2,060	64,000	2,060
1995-09-19	2,100	2,110	2,100	2,110	40,000	2,110
1995-09-18	2,110	2,120	2,100	2,100	38,000	2,100
1995-09-14	2,120	2,120	2,090	2,120	78,000	2,120
1995-09-13	2,050	2,090	2,050	2,090	67,000	2,090
1995-09-12	2,080	2,100	2,080	2,090	237,000	2,090
1995-09-11	2,070	2,090	2,040	2,060	97,000	2,060
1995-09-08	2,120	2,120	2,090	2,110	156,000	2,110
1995-09-07	2,100	2,110	2,010	2,090	178,000	2,090
1995-09-06	2,090	2,110	2,090	2,090	61,000	2,090
1995-09-05	2,100	2,100	2,080	2,080	53,000	2,080
1995-09-04	2,120	2,120	2,090	2,100	63,000	2,100
1995-09-01	2,080	2,120	2,080	2,120	30,000	2,120
1995-08-31	2,060	2,120	2,060	2,120	40,000	2,120
1995-08-30	2,120	2,120	2,060	2,060	74,000	2,060
1995-08-29	2,110	2,120	2,100	2,120	45,000	2,120
1995-08-28	2,120	2,120	2,110	2,110	37,000	2,110
1995-08-25	2,040	2,100	2,040	2,080	86,000	2,080
1995-08-24	2,080	2,100	2,080	2,100	30,000	2,100
1995-08-23	2,110	2,110	2,080	2,100	53,000	2,100
1995-08-22	2,130	2,130	2,120	2,130	28,000	2,130
1995-08-21	2,100	2,110	2,100	2,110	19,000	2,110
1995-08-18	2,160	2,170	2,130	2,140	109,000	2,140
1995-08-17	2,190	2,190	2,130	2,170	91,000	2,170
1995-08-16	2,180	2,250	2,160	2,170	182,000	2,170
1995-08-15	2,090	2,150	2,090	2,150	91,000	2,150
1995-08-14	2,120	2,120	2,070	2,070	61,000	2,070
1995-08-11	2,120	2,120	2,100	2,120	11,000	2,120
1995-08-10	2,110	2,130	2,100	2,130	60,000	2,130
1995-08-09	2,100	2,120	2,090	2,120	70,000	2,120
1995-08-08	2,060	2,100	2,060	2,100	10,000	2,100
1995-08-07	2,060	2,090	2,060	2,090	10,000	2,090
1995-08-04	2,090	2,090	2,080	2,090	40,000	2,090
1995-08-03	2,100	2,120	2,080	2,090	91,000	2,090
1995-08-02	1,970	2,080	1,970	2,080	57,000	2,080
1995-08-01	2,090	2,090	2,000	2,010	5,000	2,010
1995-07-31	2,090	2,100	2,080	2,100	25,000	2,100
1995-07-28	2,120	2,120	2,080	2,090	10,000	2,090
1995-07-27	2,130	2,130	2,090	2,120	52,000	2,120
1995-07-26	2,120	2,130	2,120	2,120	76,000	2,120
1995-07-25	2,120	2,130	2,110	2,120	91,000	2,120
1995-07-24	2,110	2,120	2,100	2,120	81,000	2,120
1995-07-21	2,100	2,140	2,100	2,110	28,000	2,110
1995-07-20	2,070	2,100	2,060	2,100	16,000	2,100
1995-07-19	2,100	2,110	2,070	2,070	42,000	2,070
1995-07-18	2,110	2,120	2,100	2,110	155,000	2,110
1995-07-17	2,080	2,100	2,070	2,070	28,000	2,070
1995-07-14	2,100	2,100	2,080	2,080	54,000	2,080
1995-07-13	2,110	2,120	2,100	2,100	53,000	2,100
1995-07-12	2,090	2,120	2,090	2,100	67,000	2,100
1995-07-11	2,080	2,090	2,060	2,090	64,000	2,090
1995-07-10	2,080	2,120	2,080	2,090	77,000	2,090
1995-07-07	1,980	2,060	1,980	2,060	164,000	2,060
1995-07-06	1,980	1,980	1,960	1,960	75,000	1,960
1995-07-05	1,990	1,990	1,970	1,970	61,000	1,970
1995-07-04	1,930	1,960	1,910	1,960	38,000	1,960
1995-07-03	1,900	1,920	1,900	1,900	87,000	1,900
1995-06-30	1,890	1,900	1,880	1,900	62,000	1,900
1995-06-29	1,920	1,950	1,880	1,890	59,000	1,890
1995-06-28	1,950	1,950	1,900	1,910	120,000	1,910
1995-06-27	1,950	1,980	1,940	1,970	87,000	1,970
1995-06-26	1,920	1,950	1,920	1,950	94,000	1,950
1995-06-23	1,930	1,950	1,910	1,920	54,000	1,920
1995-06-22	1,960	1,960	1,930	1,950	62,000	1,950
1995-06-21	1,970	1,980	1,960	1,960	72,000	1,960
1995-06-20	1,990	1,990	1,960	1,970	105,000	1,970
1995-06-19	2,000	2,000	1,980	1,980	31,000	1,980
1995-06-16	2,060	2,070	2,000	2,000	92,000	2,000
1995-06-15	1,990	2,060	1,980	2,060	53,000	2,060
1995-06-14	1,990	2,000	1,980	1,990	27,000	1,990
1995-06-13	1,970	2,000	1,970	1,990	58,000	1,990
1995-06-12	1,880	2,010	1,880	2,010	51,000	2,010
1995-06-09	1,870	1,920	1,870	1,920	145,000	1,920
1995-06-08	2,050	2,050	1,980	1,980	101,000	1,980
1995-06-07	2,040	2,070	2,040	2,060	65,000	2,060
1995-06-06	2,050	2,060	2,030	2,040	77,000	2,040
1995-06-05	2,060	2,070	2,060	2,060	30,000	2,060
1995-06-02	2,070	2,080	2,060	2,080	54,000	2,080
1995-06-01	2,060	2,080	2,060	2,080	35,000	2,080
1995-05-31	2,060	2,070	2,060	2,070	82,000	2,070
1995-05-30	2,050	2,070	2,050	2,070	19,000	2,070
1995-05-29	2,060	2,080	2,060	2,080	117,000	2,080
1995-05-26	2,040	2,070	2,040	2,070	53,000	2,070
1995-05-25	2,050	2,080	2,050	2,080	74,000	2,080
1995-05-24	2,110	2,110	2,080	2,090	50,000	2,090
1995-05-23	2,120	2,120	2,110	2,110	39,000	2,110
1995-05-22	2,110	2,140	2,100	2,140	38,000	2,140
1995-05-19	2,160	2,160	2,140	2,150	239,000	2,150
1995-05-18	2,190	2,190	2,160	2,160	98,000	2,160
1995-05-17	2,160	2,160	2,150	2,150	118,000	2,150
1995-05-16	2,170	2,170	2,150	2,160	42,000	2,160
1995-05-15	2,160	2,160	2,150	2,160	29,000	2,160
1995-05-12	2,220	2,220	2,100	2,150	89,000	2,150
1995-05-11	2,280	2,280	2,240	2,250	119,000	2,250
1995-05-10	2,250	2,280	2,250	2,280	27,000	2,280
1995-05-09	2,270	2,290	2,240	2,290	82,000	2,290
1995-05-08	2,290	2,290	2,270	2,270	31,000	2,270
1995-05-02	2,210	2,300	2,200	2,300	35,000	2,300
1995-05-01	2,150	2,190	2,150	2,170	21,000	2,170
1995-04-28	2,220	2,230	2,160	2,160	100,000	2,160
1995-04-27	2,170	2,200	2,170	2,200	87,000	2,200
1995-04-26	2,140	2,170	2,140	2,170	42,000	2,170
1995-04-25	2,090	2,130	2,080	2,100	60,000	2,100
1995-04-24	2,130	2,130	2,080	2,080	12,000	2,080
1995-04-21	2,070	2,100	2,060	2,090	34,000	2,090
1995-04-20	2,060	2,070	2,060	2,070	61,000	2,070
1995-04-19	2,060	2,070	2,050	2,070	51,000	2,070
1995-04-18	2,070	2,070	2,070	2,070	11,000	2,070
1995-04-17	2,040	2,070	2,040	2,060	26,000	2,060
1995-04-14	2,040	2,050	2,040	2,040	24,000	2,040
1995-04-13	2,090	2,100	2,060	2,060	59,000	2,060
1995-04-12	2,080	2,100	2,080	2,080	58,000	2,080
1995-04-11	2,090	2,090	2,070	2,090	23,000	2,090
1995-04-10	2,010	2,100	2,000	2,100	31,000	2,100
1995-04-07	2,100	2,100	2,010	2,010	40,000	2,010
1995-04-06	2,100	2,150	2,100	2,140	17,000	2,140
1995-04-05	2,160	2,190	2,120	2,180	164,000	2,180
1995-04-04	2,190	2,200	2,150	2,160	81,000	2,160
1995-04-03	2,190	2,200	2,170	2,190	111,000	2,190
1995-03-31	2,230	2,280	2,230	2,230	54,000	2,230
1995-03-30	2,160	2,200	2,160	2,200	20,000	2,200
1995-03-29	2,190	2,200	2,160	2,200	33,000	2,200
1995-03-28	2,130	2,160	2,060	2,150	36,000	2,150
1995-03-27	2,080	2,120	2,060	2,120	101,000	2,120
1995-03-24	2,160	2,170	2,140	2,160	82,000	2,160
1995-03-23	2,160	2,160	2,140	2,160	84,000	2,160
1995-03-22	2,160	2,180	2,140	2,160	38,000	2,160
1995-03-20	2,190	2,200	2,170	2,200	41,000	2,200
1995-03-17	2,190	2,200	2,170	2,180	104,000	2,180
1995-03-16	2,190	2,200	2,190	2,200	34,000	2,200
1995-03-15	2,180	2,200	2,180	2,200	26,000	2,200
1995-03-14	2,190	2,190	2,190	2,190	26,000	2,190
1995-03-13	2,160	2,170	2,140	2,170	33,000	2,170
1995-03-10	2,200	2,210	2,140	2,150	123,000	2,150
1995-03-09	2,220	2,230	2,200	2,230	68,000	2,230
1995-03-08	2,250	2,260	2,220	2,220	145,000	2,220
1995-03-07	2,300	2,300	2,280	2,290	115,000	2,290
1995-03-06	2,290	2,350	2,290	2,340	33,000	2,340
1995-03-03	2,290	2,310	2,290	2,290	39,000	2,290
1995-03-02	2,270	2,290	2,250	2,290	104,000	2,290
1995-03-01	2,300	2,300	2,220	2,250	74,000	2,250
1995-02-28	2,280	2,330	2,280	2,330	99,000	2,330
1995-02-27	2,290	2,300	2,250	2,250	28,000	2,250
1995-02-24	2,350	2,350	2,330	2,330	18,000	2,330
1995-02-23	2,360	2,360	2,340	2,350	79,000	2,350
1995-02-22	2,410	2,410	2,380	2,380	76,000	2,380
1995-02-21	2,330	2,420	2,330	2,400	195,000	2,400
1995-02-20	2,300	2,330	2,290	2,330	71,000	2,330
1995-02-17	2,240	2,310	2,240	2,300	139,000	2,300
1995-02-16	2,250	2,280	2,230	2,230	32,000	2,230
1995-02-15	2,310	2,310	2,280	2,290	11,000	2,290
1995-02-14	2,320	2,320	2,320	2,320	10,000	2,320
1995-02-13	2,370	2,370	2,320	2,320	19,000	2,320
1995-02-10	2,340	2,360	2,340	2,350	51,000	2,350
1995-02-09	2,330	2,390	2,310	2,380	105,000	2,380
1995-02-08	2,410	2,410	2,310	2,310	14,000	2,310
1995-02-07	2,360	2,420	2,360	2,420	26,000	2,420
1995-02-06	2,370	2,400	2,370	2,400	616,000	2,400
1995-02-03	2,450	2,450	2,410	2,410	73,000	2,410
1995-02-02	2,430	2,460	2,410	2,460	168,000	2,460
1995-02-01	2,450	2,450	2,400	2,430	165,000	2,430
1995-01-31	2,310	2,490	2,310	2,490	151,000	2,490
1995-01-30	2,330	2,330	2,310	2,330	113,000	2,330
1995-01-27	2,330	2,330	2,310	2,330	96,000	2,330
1995-01-26	2,290	2,330	2,290	2,330	114,000	2,330
1995-01-25	2,320	2,330	2,320	2,320	85,000	2,320
1995-01-24	2,330	2,340	2,300	2,330	98,000	2,330
1995-01-23	2,400	2,410	2,370	2,370	146,000	2,370
1995-01-20	2,420	2,420	2,390	2,390	52,000	2,390
1995-01-19	2,400	2,400	2,400	2,400	23,000	2,400
1995-01-18	2,410	2,430	2,400	2,400	62,000	2,400
1995-01-17	2,370	2,410	2,370	2,410	65,000	2,410
1995-01-13	2,430	2,440	2,400	2,410	128,000	2,410
1995-01-12	2,430	2,440	2,400	2,430	18,000	2,430
1995-01-11	2,420	2,440	2,380	2,410	23,000	2,410
1995-01-10	2,340	2,380	2,340	2,380	48,000	2,380
1995-01-09	2,440	2,440	2,380	2,380	52,000	2,380
1995-01-06	2,400	2,430	2,400	2,430	13,000	2,430
1995-01-05	2,470	2,470	2,410	2,410	10,000	2,410
1995-01-04	2,400	2,430	2,400	2,430	9,000	2,430

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