7984 コクヨ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-302,8702,8702,8202,86021,0002,860
1996-12-272,8302,8902,8302,86057,0002,860
1996-12-262,8702,8702,8102,830159,0002,830
1996-12-252,8102,8402,8102,84068,0002,840
1996-12-242,9002,9002,8002,80032,0002,800
1996-12-202,9602,9602,9002,94082,0002,940
1996-12-192,9803,0002,9402,94051,0002,940
1996-12-183,0803,1003,0803,08026,0003,080
1996-12-173,1203,2103,0203,03043,0003,030
1996-12-163,1503,1603,1403,16054,0003,160
1996-12-133,0603,0603,0103,050160,0003,050
1996-12-123,0603,0803,0603,06037,0003,060
1996-12-113,1003,1003,0603,060126,0003,060
1996-12-103,0903,1303,0903,12056,0003,120
1996-12-093,0703,1103,0603,09022,0003,090
1996-12-063,1103,1203,0403,06089,0003,060
1996-12-053,0403,1303,0303,130136,0003,130
1996-12-042,9603,0402,9503,040124,0003,040
1996-12-032,9602,9602,9402,96015,0002,960
1996-12-022,9802,9802,9302,93059,0002,930
1996-11-292,9603,0002,9602,97044,0002,970
1996-11-282,9703,0002,9602,98098,0002,980
1996-11-272,9502,9802,9502,980180,0002,980
1996-11-262,9803,0002,9502,970103,0002,970
1996-11-252,9302,9902,9302,98087,0002,980
1996-11-222,9302,9402,9302,93040,0002,930
1996-11-212,9102,9202,9102,91076,0002,910
1996-11-202,9202,9402,9102,910106,0002,910
1996-11-192,9002,9002,9002,9007,0002,900
1996-11-182,9102,9102,9002,90017,0002,900
1996-11-152,9302,9302,9102,92030,0002,920
1996-11-142,9302,9402,9002,94024,0002,940
1996-11-132,9202,9402,9202,930116,0002,930
1996-11-122,9102,9302,9102,9305,0002,930
1996-11-112,9002,9202,9002,920114,0002,920
1996-11-082,9102,9102,9002,91028,0002,910
1996-11-072,9002,9102,9002,91061,0002,910
1996-11-062,8702,8902,8602,89098,0002,890
1996-11-052,8402,8502,8202,84050,0002,840
1996-11-012,8402,8402,7802,82094,0002,820
1996-10-312,8602,8602,8202,82046,0002,820
1996-10-302,8702,8902,8602,87059,0002,870
1996-10-292,8402,8602,8402,86063,0002,860
1996-10-282,8002,8302,7902,81072,0002,810
1996-10-252,8202,8202,7802,80097,0002,800
1996-10-242,8102,8202,8002,80078,0002,800
1996-10-232,8002,8102,8002,81025,0002,810
1996-10-222,8702,8702,8202,82058,0002,820
1996-10-212,8502,9102,8502,88070,0002,880
1996-10-182,9302,9402,9302,93053,0002,930
1996-10-172,9502,9602,9302,93035,0002,930
1996-10-162,9602,9602,9302,93035,0002,930
1996-10-152,8102,9502,8102,95061,0002,950
1996-10-142,8102,8202,8002,81027,0002,810
1996-10-112,7902,8302,7802,800128,0002,800
1996-10-092,8002,8202,7902,82079,0002,820
1996-10-082,8202,8402,8202,82062,0002,820
1996-10-072,8502,8502,8202,82024,0002,820
1996-10-042,8702,8802,8602,86055,0002,860
1996-10-032,9502,9602,9002,930125,0002,930
1996-10-022,9702,9702,9502,95034,0002,950
1996-10-012,9502,9702,9502,97028,0002,970
1996-09-302,9002,9502,9002,95013,0002,950
1996-09-272,8802,8902,8702,89042,0002,890
1996-09-262,8402,8702,8402,87054,0002,870
1996-09-252,8402,8602,8402,85076,0002,850
1996-09-242,8702,8702,8402,84053,0002,840
1996-09-202,8802,8802,8702,87072,0002,870
1996-09-192,8402,8702,8402,87048,0002,870
1996-09-182,8502,8602,8402,860138,0002,860
1996-09-172,8502,9002,8502,88079,0002,880
1996-09-132,8402,8802,8402,88074,0002,880
1996-09-122,8502,8702,8402,87087,0002,870
1996-09-112,8802,8902,8702,89020,0002,890
1996-09-102,9002,9002,9002,90071,0002,900
1996-09-092,9102,9102,8902,90069,0002,900
1996-09-062,9102,9102,8402,89047,0002,890
1996-09-052,8902,9402,8802,900121,0002,900
1996-09-042,8502,8702,8402,84064,0002,840
1996-09-032,8302,8402,8102,84058,0002,840
1996-09-022,8502,8502,8302,840114,0002,840
1996-08-302,8602,8702,8502,85074,0002,850
1996-08-292,9102,9102,8602,86030,0002,860
1996-08-282,8802,9202,8702,870125,0002,870
1996-08-272,8702,9002,8702,89060,0002,890
1996-08-262,8902,9202,8702,89053,0002,890
1996-08-232,9002,9002,8702,89031,0002,890
1996-08-222,8902,9202,8902,90046,0002,900
1996-08-212,8602,9002,8602,90056,0002,900
1996-08-202,9002,9002,8802,88021,0002,880
1996-08-192,8402,8902,8402,88066,0002,880
1996-08-162,8702,8702,8402,84094,0002,840
1996-08-152,8902,8902,8502,86095,0002,860
1996-08-142,8902,9202,8902,89025,0002,890
1996-08-132,8802,8902,8702,89049,0002,890
1996-08-122,8602,9002,8602,890108,0002,890
1996-08-092,9502,9502,9302,94022,0002,940
1996-08-082,9502,9502,9202,95056,0002,950
1996-08-072,8902,8902,8602,87092,0002,870
1996-08-062,9302,9302,9002,90033,0002,900
1996-08-052,9702,9802,9702,97016,0002,970
1996-08-023,0103,0102,9702,97055,0002,970
1996-08-012,9803,0102,9603,01042,0003,010
1996-07-312,9703,0002,9602,96093,0002,960
1996-07-302,9502,9702,9102,970132,0002,970
1996-07-292,9202,9302,9102,91042,0002,910
1996-07-262,9102,9102,9002,900335,0002,900
1996-07-252,8802,9002,8702,87069,0002,870
1996-07-242,8802,8902,8802,88065,0002,880
1996-07-232,8302,8902,8302,880210,0002,880
1996-07-222,9102,9102,8702,870168,0002,870
1996-07-192,9302,9302,8902,900263,0002,900
1996-07-182,9202,9602,9202,930116,0002,930
1996-07-172,9802,9802,9602,960171,0002,960
1996-07-162,9303,0002,9303,00028,0003,000
1996-07-152,9402,9702,9302,97026,0002,970
1996-07-123,0303,0302,9702,97072,0002,970
1996-07-113,0003,0303,0003,03057,0003,030
1996-07-102,9803,0102,9803,00063,0003,000
1996-07-092,9702,9702,9502,97015,0002,970
1996-07-083,0003,0002,9702,98048,0002,980
1996-07-053,0403,0403,0303,03067,0003,030
1996-07-043,0403,0403,0403,04030,0003,040
1996-07-033,0303,0303,0203,03074,0003,030
1996-07-023,0203,0303,0203,020103,0003,020
1996-07-013,0103,0303,0003,01050,0003,010
1996-06-283,0003,0302,9503,030178,0003,030
1996-06-273,0203,0403,0003,030131,0003,030
1996-06-262,9703,0202,9703,000129,0003,000
1996-06-253,0103,0102,9302,930148,0002,930
1996-06-243,0103,0303,0003,010144,0003,010
1996-06-213,0403,0603,0003,020174,0003,020
1996-06-202,9703,0502,9503,040246,0003,040
1996-06-192,9102,9302,9102,93072,0002,930
1996-06-182,9402,9502,9302,94092,0002,940
1996-06-172,9202,9502,9202,94076,0002,940
1996-06-142,9102,9202,8802,890183,0002,890
1996-06-132,9502,9502,9102,91099,0002,910
1996-06-122,9402,9602,9202,95099,0002,950
1996-06-112,9202,9402,9202,94068,0002,940
1996-06-102,9202,9602,9002,960130,0002,960
1996-06-072,8702,9402,8702,93055,0002,930
1996-06-062,9302,9602,9302,950101,0002,950
1996-06-052,9302,9402,9302,940143,0002,940
1996-06-042,9302,9902,9202,990162,0002,990
1996-06-032,9202,9402,9002,93098,0002,930
1996-05-312,9202,9202,8802,890148,0002,890
1996-05-302,8502,9202,8502,90048,0002,900
1996-05-292,8802,8902,8502,89031,0002,890
1996-05-282,9002,9002,8602,880132,0002,880
1996-05-272,8502,9002,8502,900116,0002,900
1996-05-242,8302,8502,8102,85086,0002,850
1996-05-232,8002,8302,7602,79042,0002,790
1996-05-222,7402,7602,7402,760148,0002,760
1996-05-212,7802,7802,7202,720106,0002,720
1996-05-202,8402,8402,8102,82037,0002,820
1996-05-172,8202,8402,8102,820130,0002,820
1996-05-162,8202,8402,8102,820156,0002,820
1996-05-152,8002,8202,7902,79065,0002,790
1996-05-142,8202,8302,7902,800115,0002,800
1996-05-132,8402,8902,8302,840133,0002,840
1996-05-102,7602,8302,7602,83051,0002,830
1996-05-092,8302,8402,8002,800187,0002,800
1996-05-082,8302,8602,8002,81083,0002,810
1996-05-072,8302,8502,8002,80075,0002,800
1996-05-022,8402,8902,8202,82043,0002,820
1996-05-012,9002,9202,9002,90041,0002,900
1996-04-302,8602,9002,8602,90063,0002,900
1996-04-262,8402,9002,8402,890147,0002,890
1996-04-252,8202,8402,8102,840106,0002,840
1996-04-242,8202,8202,7902,810122,0002,810
1996-04-232,8002,8302,8002,810121,0002,810
1996-04-222,7802,8402,7802,820108,0002,820
1996-04-192,7902,8202,7902,810124,0002,810
1996-04-182,7902,8402,7802,800250,0002,800
1996-04-172,8302,8602,8202,830194,0002,830
1996-04-162,8602,8602,7802,780156,0002,780
1996-04-152,8602,8602,8002,860507,0002,860
1996-04-122,9202,9202,8602,860397,0002,860
1996-04-112,8102,9702,8002,950256,0002,950
1996-04-102,7702,8302,7702,810248,0002,810
1996-04-092,7602,8002,7602,800127,0002,800
1996-04-082,7902,7902,7802,79074,0002,790
1996-04-052,8002,8002,7802,78087,0002,780
1996-04-042,8202,8202,8002,82039,0002,820
1996-04-032,8702,8802,8002,820213,0002,820
1996-04-022,8802,8802,8602,860130,0002,860
1996-04-012,9202,9402,8202,840258,0002,840
1996-03-292,7702,9402,7702,920222,0002,920
1996-03-282,7402,7702,7402,770173,0002,770
1996-03-272,7402,7702,7302,730256,0002,730
1996-03-262,7002,7702,6902,770205,0002,770
1996-03-252,6902,6902,6702,67020,0002,670
1996-03-222,7002,7302,6802,73085,0002,730
1996-03-212,6602,7302,6602,730190,0002,730
1996-03-192,6602,6702,6602,67077,0002,670
1996-03-182,6302,6502,5902,620666,0002,620
1996-03-152,5602,6002,5602,590155,0002,590
1996-03-142,5902,5902,5102,560229,0002,560
1996-03-132,6002,6102,5802,6101,054,0002,610
1996-03-122,5902,6302,5902,610243,0002,610
1996-03-112,5602,5802,5602,58096,0002,580
1996-03-082,4402,6502,4402,650362,0002,650
1996-03-072,4802,4902,4402,440121,0002,440
1996-03-062,4802,4802,3802,38040,0002,380
1996-03-052,5502,5702,5202,52081,0002,520
1996-03-042,5902,5902,5202,53045,0002,530
1996-03-012,5302,5502,4902,55041,0002,550
1996-02-292,5002,5302,5002,53024,0002,530
1996-02-282,5002,5102,4902,49082,0002,490
1996-02-272,5702,5702,5102,51063,0002,510
1996-02-262,5302,5702,5302,570130,0002,570
1996-02-232,5702,5802,5702,570146,0002,570
1996-02-222,5202,5802,5102,58062,0002,580
1996-02-212,5202,5202,5002,520121,0002,520
1996-02-202,6002,6002,5002,500140,0002,500
1996-02-192,6202,6502,6202,63081,0002,630
1996-02-162,6102,6602,6002,66038,0002,660
1996-02-152,6302,6602,6102,620125,0002,620
1996-02-142,6002,6502,6002,65092,0002,650
1996-02-132,5802,6002,5802,600132,0002,600
1996-02-092,5402,6002,5402,590168,0002,590
1996-02-082,5402,5402,5302,540110,0002,540
1996-02-072,5302,5402,5002,540128,0002,540
1996-02-062,6302,6402,5002,540437,0002,540
1996-02-052,6902,6902,6302,63088,0002,630
1996-02-022,6602,6902,6502,690135,0002,690
1996-02-012,6302,6902,6302,660197,0002,660
1996-01-312,6102,6802,6102,670250,0002,670
1996-01-302,5802,6002,5702,590321,0002,590
1996-01-292,5202,5802,5202,580125,0002,580
1996-01-262,5002,5302,5002,50073,0002,500
1996-01-252,4702,4702,4502,470194,0002,470
1996-01-242,4702,4702,4102,43070,0002,430
1996-01-232,5602,5602,5002,500416,0002,500
1996-01-222,5402,5602,5302,53077,0002,530
1996-01-192,5302,5302,4702,52091,0002,520
1996-01-182,5202,5202,5002,51069,0002,510
1996-01-172,4802,5002,4802,480165,0002,480
1996-01-162,4002,4702,4002,43077,0002,430
1996-01-122,4702,4702,4002,40057,0002,400
1996-01-112,4402,4802,4402,48035,0002,480
1996-01-102,4302,4802,4302,48042,0002,480
1996-01-092,5602,5602,4602,480178,0002,480
1996-01-082,4702,5102,4702,500109,0002,500
1996-01-052,4702,4702,4502,46074,0002,460
1996-01-042,4402,4402,4202,44030,0002,440

分割・併合履歴 : [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株