1. HOME >
  2. 株価時系列 >
  3. 7984 >
  4. 2004年

7984 コクヨ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2461,2491,2371,23734,8001,237
2004-12-291,2441,2481,2351,24377,1001,243
2004-12-281,2491,2491,2341,240149,8001,240
2004-12-271,2471,2541,2361,248260,0001,248
2004-12-241,2351,2421,2321,238232,8001,238
2004-12-221,2311,2351,2291,234211,9001,234
2004-12-211,2161,2351,2161,225184,6001,225
2004-12-201,2251,2351,2171,219264,9001,219
2004-12-171,2231,2401,2181,21998,6001,219
2004-12-161,2211,2301,2101,218243,5001,218
2004-12-151,2121,2381,1981,223239,2001,223
2004-12-141,2101,2201,1901,220184,9001,220
2004-12-131,2181,2261,2081,221262,1001,221
2004-12-101,2151,2151,1951,206335,9001,206
2004-12-091,1871,2001,1861,195144,9001,195
2004-12-081,1971,2031,1871,200200,9001,200
2004-12-071,2021,2091,1951,198145,6001,198
2004-12-061,2011,2071,1961,207170,3001,207
2004-12-031,2001,2111,1991,207124,2001,207
2004-12-021,1931,1961,1861,193193,3001,193
2004-12-011,1741,1941,1691,172240,7001,172
2004-11-301,1771,1851,1661,180300,0001,180
2004-11-291,1911,1981,1851,185108,7001,185
2004-11-261,1981,2031,1851,190166,1001,190
2004-11-251,1831,1941,1761,191172,7001,191
2004-11-241,1721,1831,1671,171269,3001,171
2004-11-221,1901,2001,1631,171222,3001,171
2004-11-191,2121,2131,1851,189124,7001,189
2004-11-181,2031,2111,1951,198175,2001,198
2004-11-171,2101,2101,1961,196151,7001,196
2004-11-161,2151,2151,2001,209150,4001,209
2004-11-151,1991,2151,1951,210213,4001,210
2004-11-121,1921,1981,1741,198195,7001,198
2004-11-111,1811,2161,1661,192446,5001,192
2004-11-101,1651,1781,1601,165332,2001,165
2004-11-091,1401,1591,1351,150136,6001,150
2004-11-081,1691,1691,1341,140192,7001,140
2004-11-051,1611,1701,1531,169280,8001,169
2004-11-041,1301,1401,1201,130158,3001,130
2004-11-021,1131,1351,1071,125234,8001,125
2004-11-011,1251,1281,1091,112160,8001,112
2004-10-291,1251,1401,1161,130362,5001,130
2004-10-281,1251,1251,0971,106192,5001,106
2004-10-271,1141,1201,1091,111203,6001,111
2004-10-261,1111,1601,1021,105332,1001,105
2004-10-251,1311,1311,1111,112232,6001,112
2004-10-221,1501,1641,1371,143246,1001,143
2004-10-211,1701,1741,1511,152159,3001,152
2004-10-201,1651,1901,1621,171127,4001,171
2004-10-191,1671,1901,1671,177140,1001,177
2004-10-181,1801,1801,1661,172158,4001,172
2004-10-151,1811,1861,1671,17989,7001,179
2004-10-141,1961,1961,1761,181208,1001,181
2004-10-131,1931,1991,1821,196138,3001,196
2004-10-121,2051,2051,1901,192117,3001,192
2004-10-081,2001,2151,1961,204114,3001,204
2004-10-071,2111,2121,2051,20697,6001,206
2004-10-061,2031,2161,1991,212135,5001,212
2004-10-051,2001,2151,1991,209171,1001,209
2004-10-041,1941,2031,1851,203258,5001,203
2004-10-011,1721,1951,1721,18476,6001,184
2004-09-301,1961,1971,1711,176114,5001,176
2004-09-291,1851,1951,1801,18289,3001,182
2004-09-281,1801,1991,1661,185183,7001,185
2004-09-271,1981,1991,1801,197129,0001,197
2004-09-241,2001,2051,1881,200179,2001,200
2004-09-221,2101,2141,2011,210144,5001,210
2004-09-211,2131,2131,2011,201109,4001,201
2004-09-171,2131,2151,1981,205219,6001,205
2004-09-161,2091,2171,2091,209130,9001,209
2004-09-151,2241,2361,2151,223219,9001,223
2004-09-141,2441,2531,2231,223143,1001,223
2004-09-131,2581,2581,2371,242238,8001,242
2004-09-101,2291,2481,2121,248703,1001,248
2004-09-091,2191,2241,2081,209169,5001,209
2004-09-081,2261,2301,2051,210368,5001,210
2004-09-071,2181,2311,2171,224336,4001,224
2004-09-061,2051,2261,2001,216423,9001,216
2004-09-031,2421,2481,1851,194457,3001,194
2004-09-021,2391,2471,2221,235360,0001,235
2004-09-011,2551,2661,2311,239532,5001,239
2004-08-311,2531,2601,2491,25262,0001,252
2004-08-301,2501,2681,2501,25952,2001,259
2004-08-271,2531,2641,2491,25956,3001,259
2004-08-261,2671,2671,2451,258146,1001,258
2004-08-251,2451,2611,2431,247141,8001,247
2004-08-241,2401,2471,2371,240108,0001,240
2004-08-231,2451,2541,2401,243122,0001,243
2004-08-201,2481,2561,2391,240161,8001,240
2004-08-191,2401,2551,2381,247113,3001,247
2004-08-181,2501,2501,2241,249132,7001,249
2004-08-171,2581,2581,2321,236118,9001,236
2004-08-161,2401,2451,2131,238128,8001,238
2004-08-131,2791,2791,2491,250170,3001,250
2004-08-121,2551,2681,2491,259140,5001,259
2004-08-111,2501,2611,2451,254243,9001,254
2004-08-101,2591,2611,2401,245189,2001,245
2004-08-091,2681,2751,2521,260285,7001,260
2004-08-061,2641,2701,2541,268428,2001,268
2004-08-051,2571,2631,2501,259281,2001,259
2004-08-041,2641,2641,2511,257428,1001,257
2004-08-031,2601,2711,2481,255714,8001,255
2004-08-021,3501,3631,3311,337224,0001,337
2004-07-301,3351,3481,3221,322269,2001,322
2004-07-291,3501,3501,3221,328227,2001,328
2004-07-281,3721,3721,3331,349331,7001,349
2004-07-271,3841,3851,3521,352268,1001,352
2004-07-261,3881,3921,3751,376551,8001,376
2004-07-231,3491,3901,3471,379736,1001,379
2004-07-221,3001,3321,2921,320328,6001,320
2004-07-211,3001,3181,2861,300200,6001,300
2004-07-201,3031,3051,2841,297269,5001,297
2004-07-161,2931,3021,2791,302199,4001,302
2004-07-151,2891,3111,2761,297516,4001,297
2004-07-141,3181,3291,2811,281423,5001,281
2004-07-131,3311,3311,3061,312270,5001,312
2004-07-121,3371,3371,3111,318255,4001,318
2004-07-091,3221,3221,3061,320319,2001,320
2004-07-081,3241,3291,3061,322236,2001,322
2004-07-071,3251,3251,2911,305308,7001,305
2004-07-061,3401,3801,3201,325294,7001,325
2004-07-051,3611,3641,3271,336286,2001,336
2004-07-021,3841,3841,3391,341409,1001,341
2004-07-011,3601,3971,3601,386157,5001,386
2004-06-301,4001,4071,3751,376273,5001,376
2004-06-291,3871,3981,3771,397199,8001,397
2004-06-281,3821,3871,3711,385185,7001,385
2004-06-251,3881,3881,3761,381195,8001,381
2004-06-241,3891,3891,3681,37976,2001,379
2004-06-231,3751,3901,3631,385187,8001,385
2004-06-221,3741,3801,3551,366165,6001,366
2004-06-211,3601,3791,3361,363157,1001,363
2004-06-181,3451,3481,3261,348250,9001,348
2004-06-171,3311,3451,3221,340187,0001,340
2004-06-161,3281,3431,3281,330186,5001,330
2004-06-151,3501,3501,3171,348174,7001,348
2004-06-141,3421,3541,3371,340133,7001,340
2004-06-111,3651,3661,3521,353328,6001,353
2004-06-101,3671,3691,3461,368183,7001,368
2004-06-091,3351,3651,3321,352215,3001,352
2004-06-081,3401,3451,3261,334135,9001,334
2004-06-071,3211,3441,3211,330123,2001,330
2004-06-041,3151,3381,3071,328156,6001,328
2004-06-031,3111,3511,3051,335404,5001,335
2004-06-021,3351,3351,3071,310168,4001,310
2004-06-011,3091,3391,3091,330165,0001,330
2004-05-311,3461,3491,3211,349184,6001,349
2004-05-281,3501,3501,3271,345191,7001,345
2004-05-271,3541,3601,3461,350171,4001,350
2004-05-261,3421,3741,3301,374185,0001,374
2004-05-251,3261,3401,3231,326171,2001,326
2004-05-241,3301,3461,3131,324160,4001,324
2004-05-211,3301,3501,3151,338203,6001,338
2004-05-201,3301,3501,2701,339231,8001,339
2004-05-191,3121,3411,2911,329262,2001,329
2004-05-181,3061,3261,2701,270208,5001,270
2004-05-171,2991,3231,2641,266171,4001,266
2004-05-141,3271,3501,3151,339244,3001,339
2004-05-131,3421,3751,3221,326185,6001,326
2004-05-121,3561,3801,3121,380309,8001,380
2004-05-111,3061,3061,2761,296202,0001,296
2004-05-101,3461,3501,2631,269292,0001,269
2004-05-071,3201,3341,3051,306220,1001,306
2004-05-061,3451,3451,3131,316161,7001,316
2004-04-301,3901,3911,3311,363340,8001,363
2004-04-281,3701,3971,3511,383389,0001,383
2004-04-271,3411,3741,3261,350406,8001,350
2004-04-261,3501,3501,3371,340146,4001,340
2004-04-231,3251,3501,3251,334258,7001,334
2004-04-221,3021,3251,3021,321162,4001,321
2004-04-211,3081,3201,2961,307121,4001,307
2004-04-201,2911,3201,2911,319213,4001,319
2004-04-191,3201,3271,2901,311116,6001,311
2004-04-161,3081,3381,3081,31085,4001,310
2004-04-151,3531,3531,3001,305192,9001,305
2004-04-141,3441,3761,3441,353253,1001,353
2004-04-131,3541,3541,3381,34793,7001,347
2004-04-121,3551,3581,3331,35385,0001,353
2004-04-091,3581,3581,3251,33592,4001,335
2004-04-081,3321,3621,3261,358209,5001,358
2004-04-071,3411,3471,3231,323154,7001,323
2004-04-061,3421,3501,3201,34194,2001,341
2004-04-051,3261,3421,3221,330112,9001,330
2004-04-021,3091,3501,3081,317171,1001,317
2004-04-011,3011,3451,2931,324324,2001,324
2004-03-311,3451,3491,3151,320261,2001,320
2004-03-301,3471,3651,3291,35096,6001,350
2004-03-291,3351,3711,3351,36789,5001,367
2004-03-261,3751,3801,3481,355135,6001,355
2004-03-251,3381,3801,3331,361241,4001,361
2004-03-241,2731,3171,2721,312135,9001,312
2004-03-231,3211,3211,2711,271121,9001,271
2004-03-221,3341,3431,3061,308123,8001,308
2004-03-191,2981,3301,2971,309202,4001,309
2004-03-181,3321,3321,2881,294181,4001,294
2004-03-171,2981,3151,2801,312206,4001,312
2004-03-161,3211,3651,2921,323262,1001,323
2004-03-151,3751,3781,3611,361138,7001,361
2004-03-121,3601,3751,3321,341527,4001,341
2004-03-111,3001,3501,2901,345512,6001,345
2004-03-101,3071,3081,2561,281226,8001,281
2004-03-091,2741,3071,2641,307520,6001,307
2004-03-081,2641,2781,2501,262132,8001,262
2004-03-051,2321,2751,2261,257459,3001,257
2004-03-041,2221,2301,2001,204262,1001,204
2004-03-031,2101,2331,2001,208172,1001,208
2004-03-021,2071,2221,1961,212224,9001,212
2004-03-011,1901,2051,1861,203553,2001,203
2004-02-271,2081,2501,2031,250158,0001,250
2004-02-261,1901,2061,1821,206202,4001,206
2004-02-251,1731,1771,1651,170142,5001,170
2004-02-241,1581,1731,1581,165106,8001,165
2004-02-231,1631,1821,1541,169121,0001,169
2004-02-201,1611,1701,1561,16377,8001,163
2004-02-191,1781,1831,1651,16999,9001,169
2004-02-181,1601,1851,1601,178181,9001,178
2004-02-171,1791,1891,1721,180117,1001,180
2004-02-161,1821,1851,1731,17958,8001,179
2004-02-131,1941,1951,1711,182129,1001,182
2004-02-121,1801,1971,1741,174179,7001,174
2004-02-101,1631,1631,1511,162171,6001,162
2004-02-091,1601,1701,1601,163106,0001,163
2004-02-061,1701,1791,1541,167187,6001,167
2004-02-051,1701,1761,1631,168207,0001,168
2004-02-041,1651,1701,1531,160148,3001,160
2004-02-031,1731,1731,1381,161154,0001,161
2004-02-021,1601,1781,1511,156133,8001,156
2004-01-301,1751,1841,1581,165155,5001,165
2004-01-291,1701,1771,1471,159385,8001,159
2004-01-281,1891,1891,1621,174182,7001,174
2004-01-271,2101,2281,2011,213206,8001,213
2004-01-261,2141,2181,2051,214231,7001,214
2004-01-231,1861,2141,1861,209245,8001,209
2004-01-221,2081,2151,1961,206133,6001,206
2004-01-211,1891,2201,1881,200217,3001,200
2004-01-201,1821,2071,1821,197151,1001,197
2004-01-191,2031,2031,1801,185186,7001,185
2004-01-161,1821,1941,1821,187142,4001,187
2004-01-151,1901,1941,1801,191369,2001,191
2004-01-141,1881,1941,1851,194251,7001,194
2004-01-131,1971,1971,1791,187208,3001,187
2004-01-091,1771,1891,1741,181142,4001,181
2004-01-081,1801,1951,1721,17388,0001,173
2004-01-071,2101,2101,1841,19572,5001,195
2004-01-061,1801,2121,1801,191104,1001,191
2004-01-051,1671,1901,1671,19054,7001,190

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