7984 コクヨ(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,180	2,250	2,180	2,250	56,000	2,250
1997-12-29	2,170	2,170	2,120	2,170	42,000	2,170
1997-12-26	2,130	2,200	2,130	2,180	57,000	2,180
1997-12-25	1,990	2,200	1,990	2,140	259,000	2,140
1997-12-24	1,830	2,000	1,820	1,990	68,000	1,990
1997-12-22	1,760	1,810	1,760	1,810	77,000	1,810
1997-12-19	1,790	1,800	1,750	1,770	142,000	1,770
1997-12-18	1,780	1,810	1,770	1,790	71,000	1,790
1997-12-17	1,800	1,820	1,780	1,780	185,000	1,780
1997-12-16	1,880	1,890	1,780	1,830	202,000	1,830
1997-12-15	2,050	2,060	1,900	1,900	156,000	1,900
1997-12-12	2,010	2,050	2,000	2,050	211,000	2,050
1997-12-11	2,130	2,140	2,000	2,000	73,000	2,000
1997-12-10	2,100	2,140	2,100	2,140	127,000	2,140
1997-12-09	2,180	2,240	2,100	2,100	98,000	2,100
1997-12-08	2,110	2,120	2,100	2,110	48,000	2,110
1997-12-05	2,180	2,250	2,150	2,150	52,000	2,150
1997-12-04	2,190	2,220	2,180	2,200	195,000	2,200
1997-12-03	2,300	2,300	2,220	2,220	114,000	2,220
1997-12-02	2,350	2,350	2,270	2,300	134,000	2,300
1997-12-01	2,230	2,390	2,230	2,370	71,000	2,370
1997-11-28	2,180	2,240	2,180	2,220	146,000	2,220
1997-11-27	2,190	2,200	2,150	2,180	84,000	2,180
1997-11-26	2,040	2,220	2,040	2,190	125,000	2,190
1997-11-25	1,990	2,030	1,990	2,020	124,000	2,020
1997-11-21	2,390	2,390	2,350	2,350	103,000	2,350
1997-11-20	2,390	2,390	2,330	2,350	164,000	2,350
1997-11-19	2,510	2,510	2,350	2,350	148,000	2,350
1997-11-18	2,540	2,570	2,490	2,490	216,000	2,490
1997-11-17	2,500	2,600	2,500	2,560	124,000	2,560
1997-11-14	2,530	2,560	2,510	2,530	161,000	2,530
1997-11-13	2,700	2,700	2,630	2,650	199,000	2,650
1997-11-12	2,880	2,890	2,800	2,830	148,000	2,830
1997-11-11	2,910	2,920	2,880	2,880	163,000	2,880
1997-11-10	2,810	2,910	2,810	2,910	140,000	2,910
1997-11-07	2,850	2,870	2,830	2,850	166,000	2,850
1997-11-06	2,850	2,900	2,800	2,850	132,000	2,850
1997-11-05	2,830	2,850	2,820	2,850	58,000	2,850
1997-11-04	2,830	2,830	2,780	2,790	102,000	2,790
1997-10-31	2,870	2,890	2,830	2,840	178,000	2,840
1997-10-30	2,900	2,910	2,860	2,870	47,000	2,870
1997-10-29	2,910	2,920	2,900	2,910	64,000	2,910
1997-10-28	2,900	2,900	2,800	2,840	63,000	2,840
1997-10-27	2,870	2,910	2,870	2,910	33,000	2,910
1997-10-24	2,820	2,900	2,800	2,870	55,000	2,870
1997-10-23	2,950	2,950	2,900	2,900	41,000	2,900
1997-10-22	2,900	2,950	2,900	2,950	68,000	2,950
1997-10-21	2,900	2,920	2,850	2,900	64,000	2,900
1997-10-20	2,900	2,900	2,890	2,900	34,000	2,900
1997-10-17	2,910	2,910	2,890	2,900	107,000	2,900
1997-10-16	2,900	2,950	2,900	2,920	187,000	2,920
1997-10-15	2,900	2,910	2,860	2,900	104,000	2,900
1997-10-14	2,870	2,890	2,830	2,890	77,000	2,890
1997-10-13	2,890	2,910	2,770	2,860	84,000	2,860
1997-10-09	2,890	2,900	2,870	2,900	72,000	2,900
1997-10-08	2,850	2,900	2,850	2,890	37,000	2,890
1997-10-07	2,850	2,850	2,810	2,850	52,000	2,850
1997-10-06	2,830	2,860	2,830	2,850	47,000	2,850
1997-10-03	2,830	2,830	2,740	2,830	85,000	2,830
1997-10-02	2,910	2,940	2,850	2,850	127,000	2,850
1997-10-01	2,860	2,920	2,850	2,900	68,000	2,900
1997-09-30	2,850	2,860	2,840	2,860	68,000	2,860
1997-09-29	2,850	2,850	2,780	2,800	53,000	2,800
1997-09-26	2,840	2,870	2,830	2,850	77,000	2,850
1997-09-25	2,880	2,900	2,850	2,860	92,000	2,860
1997-09-24	2,810	2,860	2,810	2,860	75,000	2,860
1997-09-22	2,780	2,800	2,750	2,790	88,000	2,790
1997-09-19	2,810	2,810	2,770	2,780	54,000	2,780
1997-09-18	2,820	2,820	2,810	2,810	94,000	2,810
1997-09-17	2,870	2,870	2,820	2,820	84,000	2,820
1997-09-16	2,850	2,870	2,840	2,870	42,000	2,870
1997-09-12	2,890	2,890	2,840	2,860	153,000	2,860
1997-09-11	2,920	2,920	2,880	2,890	124,000	2,890
1997-09-10	2,890	2,890	2,870	2,890	128,000	2,890
1997-09-09	2,840	2,860	2,840	2,860	57,000	2,860
1997-09-08	2,870	2,890	2,840	2,840	75,000	2,840
1997-09-05	2,840	2,860	2,840	2,860	24,000	2,860
1997-09-04	2,840	2,860	2,810	2,860	37,000	2,860
1997-09-03	2,900	2,910	2,850	2,860	100,000	2,860
1997-09-02	2,840	2,860	2,840	2,860	19,000	2,860
1997-09-01	2,860	2,860	2,830	2,840	21,000	2,840
1997-08-29	2,820	2,870	2,810	2,870	117,000	2,870
1997-08-28	2,840	2,840	2,800	2,810	25,000	2,810
1997-08-27	2,830	2,890	2,800	2,840	89,000	2,840
1997-08-26	2,850	2,850	2,800	2,840	67,000	2,840
1997-08-25	2,890	2,890	2,850	2,890	47,000	2,890
1997-08-22	2,880	2,900	2,860	2,890	59,000	2,890
1997-08-21	2,900	2,930	2,900	2,920	89,000	2,920
1997-08-20	2,870	2,900	2,860	2,900	54,000	2,900
1997-08-19	2,910	2,910	2,850	2,870	115,000	2,870
1997-08-18	2,910	2,910	2,850	2,910	117,000	2,910
1997-08-15	2,910	2,910	2,820	2,890	105,000	2,890
1997-08-14	2,820	2,850	2,790	2,850	32,000	2,850
1997-08-13	2,770	2,840	2,730	2,750	64,000	2,750
1997-08-12	2,740	2,790	2,740	2,780	111,000	2,780
1997-08-11	2,680	2,700	2,660	2,690	22,000	2,690
1997-08-08	2,700	2,750	2,700	2,750	95,000	2,750
1997-08-07	2,700	2,710	2,680	2,690	117,000	2,690
1997-08-06	2,680	2,720	2,670	2,710	137,000	2,710
1997-08-05	2,680	2,700	2,670	2,690	39,000	2,690
1997-08-04	2,750	2,750	2,630	2,700	58,000	2,700
1997-08-01	2,830	2,830	2,740	2,740	51,000	2,740
1997-07-31	2,840	2,850	2,800	2,830	85,000	2,830
1997-07-30	2,840	2,850	2,830	2,840	69,000	2,840
1997-07-29	2,830	2,870	2,830	2,830	167,000	2,830
1997-07-28	2,830	2,830	2,820	2,830	40,000	2,830
1997-07-25	2,850	2,850	2,810	2,840	271,000	2,840
1997-07-24	2,840	2,850	2,820	2,820	134,000	2,820
1997-07-23	2,880	2,880	2,840	2,840	93,000	2,840
1997-07-22	2,860	2,900	2,860	2,880	40,000	2,880
1997-07-18	2,920	2,920	2,880	2,880	70,000	2,880
1997-07-17	2,930	2,930	2,890	2,900	226,000	2,900
1997-07-16	2,900	2,940	2,900	2,920	26,000	2,920
1997-07-15	2,960	2,980	2,920	2,940	63,000	2,940
1997-07-14	2,960	2,990	2,960	2,960	28,000	2,960
1997-07-11	2,910	2,950	2,910	2,950	60,000	2,950
1997-07-10	2,950	2,970	2,930	2,950	133,000	2,950
1997-07-09	2,990	2,990	2,940	2,980	82,000	2,980
1997-07-08	2,910	2,950	2,910	2,950	82,000	2,950
1997-07-07	2,930	2,930	2,910	2,910	18,000	2,910
1997-07-04	2,970	2,970	2,930	2,930	48,000	2,930
1997-07-03	3,040	3,040	2,970	2,990	93,000	2,990
1997-07-02	2,970	3,010	2,970	3,000	79,000	3,000
1997-07-01	3,090	3,090	2,950	2,970	73,000	2,970
1997-06-30	3,100	3,100	3,080	3,100	53,000	3,100
1997-06-27	3,120	3,120	3,090	3,090	62,000	3,090
1997-06-26	3,120	3,130	3,090	3,090	65,000	3,090
1997-06-25	3,050	3,120	3,050	3,110	139,000	3,110
1997-06-24	3,020	3,050	3,000	3,050	146,000	3,050
1997-06-23	3,030	3,050	3,000	3,050	206,000	3,050
1997-06-20	3,000	3,010	2,960	3,000	130,000	3,000
1997-06-19	2,980	3,000	2,970	3,000	73,000	3,000
1997-06-18	2,990	2,990	2,910	2,950	157,000	2,950
1997-06-17	2,880	2,990	2,880	2,980	203,000	2,980
1997-06-16	2,900	2,900	2,840	2,880	78,000	2,880
1997-06-13	2,900	2,900	2,870	2,900	181,000	2,900
1997-06-12	2,890	2,910	2,860	2,900	116,000	2,900
1997-06-11	2,880	2,920	2,860	2,890	161,000	2,890
1997-06-10	2,850	2,850	2,830	2,850	68,000	2,850
1997-06-09	2,870	2,870	2,820	2,830	35,000	2,830
1997-06-06	2,820	2,850	2,810	2,840	65,000	2,840
1997-06-05	2,850	2,850	2,830	2,830	80,000	2,830
1997-06-04	2,820	2,900	2,820	2,850	48,000	2,850
1997-06-03	2,930	2,930	2,900	2,900	39,000	2,900
1997-06-02	2,860	2,920	2,850	2,920	128,000	2,920
1997-05-30	2,870	2,930	2,860	2,860	83,000	2,860
1997-05-29	2,860	2,890	2,860	2,870	38,000	2,870
1997-05-28	2,860	2,860	2,850	2,860	19,000	2,860
1997-05-27	2,850	2,900	2,850	2,860	163,000	2,860
1997-05-26	2,850	2,870	2,840	2,870	118,000	2,870
1997-05-23	2,850	2,920	2,850	2,850	331,000	2,850
1997-05-22	2,920	2,920	2,890	2,890	63,000	2,890
1997-05-21	2,940	2,940	2,910	2,930	33,000	2,930
1997-05-20	2,990	3,000	2,960	2,980	69,000	2,980
1997-05-19	2,940	2,980	2,940	2,980	58,000	2,980
1997-05-16	2,980	2,980	2,950	2,950	34,000	2,950
1997-05-15	2,940	2,980	2,930	2,980	62,000	2,980
1997-05-14	2,930	2,940	2,930	2,940	25,000	2,940
1997-05-13	2,970	3,060	2,930	2,930	163,000	2,930
1997-05-12	2,890	2,960	2,890	2,960	32,000	2,960
1997-05-09	2,920	2,920	2,890	2,890	46,000	2,890
1997-05-08	2,910	2,940	2,880	2,890	107,000	2,890
1997-05-07	2,970	2,970	2,910	2,930	325,000	2,930
1997-05-06	2,970	2,970	2,910	2,970	192,000	2,970
1997-05-02	2,850	2,920	2,840	2,910	441,000	2,910
1997-05-01	2,800	2,830	2,800	2,830	182,000	2,830
1997-04-30	2,810	2,830	2,760	2,760	134,000	2,760
1997-04-28	2,840	2,850	2,810	2,810	12,000	2,810
1997-04-25	2,860	2,880	2,840	2,840	116,000	2,840
1997-04-24	2,910	2,910	2,850	2,860	90,000	2,860
1997-04-23	2,850	2,910	2,850	2,910	185,000	2,910
1997-04-22	2,840	2,850	2,830	2,850	92,000	2,850
1997-04-21	2,790	2,840	2,780	2,810	191,000	2,810
1997-04-18	2,750	2,760	2,730	2,750	223,000	2,750
1997-04-17	2,750	2,790	2,740	2,750	35,000	2,750
1997-04-16	2,750	2,780	2,730	2,750	105,000	2,750
1997-04-15	2,700	2,740	2,700	2,720	48,000	2,720
1997-04-14	2,680	2,720	2,680	2,710	100,000	2,710
1997-04-11	2,620	2,700	2,620	2,700	40,000	2,700
1997-04-10	2,590	2,630	2,590	2,610	31,000	2,610
1997-04-09	2,680	2,680	2,560	2,590	39,000	2,590
1997-04-08	2,620	2,680	2,620	2,680	43,000	2,680
1997-04-07	2,680	2,680	2,650	2,660	28,000	2,660
1997-04-04	2,700	2,710	2,690	2,700	61,000	2,700
1997-04-03	2,660	2,690	2,660	2,690	45,000	2,690
1997-04-02	2,640	2,650	2,600	2,650	47,000	2,650
1997-04-01	2,660	2,660	2,600	2,630	66,000	2,630
1997-03-31	2,650	2,710	2,640	2,700	55,000	2,700
1997-03-28	2,660	2,680	2,640	2,640	21,000	2,640
1997-03-27	2,680	2,680	2,650	2,680	141,000	2,680
1997-03-26	2,610	2,690	2,610	2,690	88,000	2,690
1997-03-25	2,540	2,630	2,540	2,630	80,000	2,630
1997-03-24	2,540	2,580	2,530	2,530	64,000	2,530
1997-03-21	2,470	2,540	2,470	2,510	78,000	2,510
1997-03-19	2,630	2,640	2,450	2,450	153,000	2,450
1997-03-18	2,690	2,730	2,560	2,560	152,000	2,560
1997-03-17	2,560	2,650	2,560	2,650	127,000	2,650
1997-03-14	2,520	2,580	2,520	2,550	166,000	2,550
1997-03-13	2,560	2,570	2,510	2,520	54,000	2,520
1997-03-12	2,550	2,580	2,550	2,580	167,000	2,580
1997-03-11	2,500	2,550	2,490	2,540	93,000	2,540
1997-03-10	2,500	2,510	2,490	2,500	117,000	2,500
1997-03-07	2,490	2,500	2,490	2,490	31,000	2,490
1997-03-06	2,500	2,500	2,480	2,500	132,000	2,500
1997-03-05	2,530	2,530	2,470	2,490	153,000	2,490
1997-03-04	2,550	2,550	2,530	2,550	106,000	2,550
1997-03-03	2,540	2,540	2,520	2,540	58,000	2,540
1997-02-28	2,630	2,630	2,580	2,580	840,000	2,580
1997-02-27	2,640	2,640	2,600	2,630	14,000	2,630
1997-02-26	2,680	2,680	2,630	2,650	74,000	2,650
1997-02-25	2,710	2,710	2,660	2,680	1,567,000	2,680
1997-02-24	2,740	2,740	2,690	2,720	27,000	2,720
1997-02-21	2,750	2,770	2,740	2,740	66,000	2,740
1997-02-20	2,760	2,770	2,740	2,770	36,000	2,770
1997-02-19	2,750	2,750	2,720	2,730	64,000	2,730
1997-02-18	2,740	2,760	2,700	2,750	105,000	2,750
1997-02-17	2,660	2,780	2,650	2,720	178,000	2,720
1997-02-14	2,570	2,590	2,550	2,580	112,000	2,580
1997-02-13	2,580	2,660	2,560	2,560	64,000	2,560
1997-02-12	2,470	2,550	2,470	2,540	99,000	2,540
1997-02-10	2,450	2,460	2,360	2,400	152,000	2,400
1997-02-07	2,500	2,520	2,490	2,490	170,000	2,490
1997-02-06	2,550	2,550	2,500	2,530	63,000	2,530
1997-02-05	2,600	2,610	2,550	2,550	117,000	2,550
1997-02-04	2,590	2,640	2,550	2,620	143,000	2,620
1997-02-03	2,550	2,550	2,510	2,550	73,000	2,550
1997-01-31	2,510	2,570	2,500	2,540	199,000	2,540
1997-01-30	2,570	2,600	2,490	2,510	63,000	2,510
1997-01-29	2,670	2,690	2,640	2,690	132,000	2,690
1997-01-28	2,460	2,590	2,440	2,590	75,000	2,590
1997-01-27	2,450	2,470	2,450	2,460	105,000	2,460
1997-01-24	2,520	2,540	2,450	2,450	206,000	2,450
1997-01-23	2,520	2,560	2,520	2,550	145,000	2,550
1997-01-22	2,530	2,550	2,520	2,550	162,000	2,550
1997-01-21	2,620	2,620	2,480	2,500	167,000	2,500
1997-01-20	2,690	2,690	2,570	2,620	132,000	2,620
1997-01-17	2,710	2,720	2,680	2,680	185,000	2,680
1997-01-16	2,750	2,780	2,720	2,720	79,000	2,720
1997-01-14	2,780	2,780	2,700	2,760	101,000	2,760
1997-01-13	2,660	2,750	2,600	2,750	61,000	2,750
1997-01-10	2,790	2,850	2,710	2,720	136,000	2,720
1997-01-09	2,830	2,850	2,800	2,800	51,000	2,800
1997-01-08	2,900	2,920	2,890	2,910	201,000	2,910
1997-01-07	2,950	2,950	2,890	2,920	50,000	2,920
1997-01-06	2,880	2,910	2,880	2,910	52,000	2,910

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