1. HOME >
  2. 株価時系列 >
  3. 7984 >
  4. 2016年

7984 コクヨ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3471,3491,3301,345194,0001,345
2016-12-291,3621,3621,3361,340249,9001,340
2016-12-281,3551,3651,3451,362363,8001,362
2016-12-271,3761,3781,3661,373714,6001,373
2016-12-261,3841,3841,3671,376485,0001,376
2016-12-221,3521,3591,3481,354248,0001,354
2016-12-211,3631,3691,3541,355331,5001,355
2016-12-201,3501,3661,3451,363359,1001,363
2016-12-191,3601,3601,3511,354272,4001,354
2016-12-161,3631,3631,3531,360284,9001,360
2016-12-151,3561,3631,3531,359279,7001,359
2016-12-141,3701,3711,3551,361280,9001,361
2016-12-131,3671,3741,3631,367363,8001,367
2016-12-121,3421,3601,3361,359411,6001,359
2016-12-091,3161,3331,3161,331348,8001,331
2016-12-081,3311,3311,3181,326255,8001,326
2016-12-071,3251,3271,3161,326231,1001,326
2016-12-061,3371,3371,3131,314362,6001,314
2016-12-051,3301,3381,3271,330222,5001,330
2016-12-021,3371,3421,3281,333337,4001,333
2016-12-011,3501,3551,3361,337312,8001,337
2016-11-301,3451,3471,3321,335374,0001,335
2016-11-291,3251,3481,3251,339368,4001,339
2016-11-281,3171,3251,3111,323382,9001,323
2016-11-251,3241,3301,3131,326455,3001,326
2016-11-241,3431,3431,3301,335230,8001,335
2016-11-221,3441,3461,3371,342247,6001,342
2016-11-211,3431,3491,3361,344313,4001,344
2016-11-181,3151,3291,3111,326255,5001,326
2016-11-171,3001,3141,2961,306252,1001,306
2016-11-161,2821,3011,2751,300348,7001,300
2016-11-151,2811,2851,2701,283293,4001,283
2016-11-141,3001,3001,2821,294290,6001,294
2016-11-111,3161,3171,2771,282427,5001,282
2016-11-101,3031,3251,2911,316541,4001,316
2016-11-091,3171,3301,2491,257519,3001,257
2016-11-081,3411,3411,3171,323312,8001,323
2016-11-071,3451,3501,3201,338270,7001,338
2016-11-041,3501,3501,3161,329478,0001,329
2016-11-021,3751,3771,3531,359557,1001,359
2016-11-011,3911,3911,3591,375825,5001,375
2016-10-311,4651,4671,3751,392971,0001,392
2016-10-281,5191,5201,4751,487490,6001,487
2016-10-271,4991,5161,4961,507251,5001,507
2016-10-261,5121,5171,4841,499322,1001,499
2016-10-251,5001,5191,4981,511304,0001,511
2016-10-241,4881,4991,4811,496189,4001,496
2016-10-211,4701,4861,4701,484160,8001,484
2016-10-201,4771,4841,4721,483210,2001,483
2016-10-191,4801,4881,4771,485144,8001,485
2016-10-171,4601,4741,4561,468192,7001,468
2016-10-131,4631,4741,4551,470164,0001,470
2016-10-121,4501,4731,4501,460167,4001,460
2016-10-111,4701,4801,4541,471135,5001,471
2016-10-071,4801,4811,4681,470145,8001,470
2016-10-061,4951,4951,4811,493129,4001,493
2016-10-051,4901,4961,4811,489195,6001,489
2016-10-041,4801,4821,4671,482116,5001,482
2016-10-031,4851,4991,4751,477251,6001,477
2016-09-301,4451,4731,4351,464219,9001,464
2016-09-291,4851,4851,4601,469160,7001,469
2016-09-281,4781,4871,4651,475197,1001,475
2016-09-271,4491,4811,4351,481242,4001,481
2016-09-261,4701,4721,4561,459223,7001,459
2016-09-231,4361,4641,4261,463290,8001,463
2016-09-211,3951,4211,3821,420306,0001,420
2016-09-201,3801,4101,3751,401243,4001,401
2016-09-161,3931,3971,3811,390160,2001,390
2016-09-151,3961,4001,3871,389150,7001,389
2016-09-141,4001,4121,3931,397189,2001,397
2016-09-131,3831,4151,3831,414273,5001,414
2016-09-121,3851,3961,3781,383259,5001,383
2016-09-091,4161,4271,4031,405277,5001,405
2016-09-081,4371,4371,4161,418293,8001,418
2016-09-071,4191,4381,4101,435269,6001,435
2016-09-061,4031,4281,3941,426186,6001,426
2016-09-051,4231,4251,3941,400373,0001,400
2016-09-021,4201,4331,4051,417202,7001,417
2016-09-011,4161,4281,4111,428176,4001,428
2016-08-311,4331,4351,4101,429190,7001,429
2016-08-301,4301,4361,4161,419119,8001,419
2016-08-291,4601,4711,4211,437276,1001,437
2016-08-261,4281,4391,4211,431221,3001,431
2016-08-251,4431,4461,4191,429170,8001,429
2016-08-241,4351,4481,4241,445155,0001,445
2016-08-231,4181,4441,4181,429188,4001,429
2016-08-221,4101,4421,4101,439184,4001,439
2016-08-191,4021,4051,3831,401233,1001,401
2016-08-181,4351,4361,3981,400275,7001,400
2016-08-171,4001,4101,3831,405281,8001,405
2016-08-161,4331,4351,4091,410169,9001,410
2016-08-151,4451,4481,4321,433100,5001,433
2016-08-121,4521,4621,4351,450180,0001,450
2016-08-101,4181,4421,4011,433159,0001,433
2016-08-091,3951,4291,3931,425279,2001,425
2016-08-081,4511,4551,3821,389528,2001,389
2016-08-051,4301,4461,4221,441246,6001,441
2016-08-041,4851,4961,4261,430378,7001,430
2016-08-031,4951,5051,4791,485229,7001,485
2016-08-021,4881,5261,4851,515366,9001,515
2016-08-011,4911,5231,4831,509265,6001,509
2016-07-291,5011,5201,4721,514306,9001,514
2016-07-281,5111,5171,4841,495281,8001,495
2016-07-271,5301,5431,5171,521484,4001,521
2016-07-261,5311,5751,5251,526563,5001,526
2016-07-251,4921,5641,4501,5521,071,6001,552
2016-07-221,4881,5161,4731,509309,6001,509
2016-07-211,5201,5231,4881,496318,1001,496
2016-07-201,4981,5221,4711,522360,6001,522
2016-07-191,4571,5071,4531,501368,4001,501
2016-07-151,4701,4751,4421,449317,2001,449
2016-07-141,4391,4701,4371,456324,7001,456
2016-07-131,4701,4711,4161,423288,0001,423
2016-07-121,4301,4701,4291,443416,4001,443
2016-07-111,4011,4141,3961,398332,5001,398
2016-07-081,3921,4271,3871,387445,7001,387
2016-07-071,3861,3901,3681,379191,2001,379
2016-07-061,3741,3951,3721,385284,7001,385
2016-07-051,4031,4031,3871,398302,5001,398
2016-07-041,4321,4381,4151,420230,3001,420
2016-07-011,4531,4581,4381,443303,7001,443
2016-06-301,4681,4721,4521,457301,1001,457
2016-06-291,4661,4801,4531,467283,6001,467
2016-06-281,4391,4911,4311,466349,9001,466
2016-06-271,4171,4761,4171,467320,5001,467
2016-06-241,4851,4931,3801,396412,1001,396
2016-06-231,4741,4821,4651,475204,3001,475
2016-06-221,4691,4821,4491,474279,1001,474
2016-06-211,4231,4851,4201,483445,6001,483
2016-06-201,4181,4401,4121,424237,8001,424
2016-06-171,4011,4191,3851,392385,4001,392
2016-06-161,4021,4201,3841,389381,9001,389
2016-06-151,4051,4241,3921,409294,7001,409
2016-06-141,4371,4441,4071,422226,8001,422
2016-06-131,4661,4681,4331,433170,9001,433
2016-06-101,5131,5141,4791,485309,5001,485
2016-06-091,4981,5181,4961,511187,7001,511
2016-06-081,5181,5291,4751,500386,0001,500
2016-06-071,4701,5201,4701,519469,7001,519
2016-06-061,4401,4651,4341,462269,5001,462
2016-06-031,4271,4601,4271,457200,4001,457
2016-06-021,4371,4451,4231,427245,9001,427
2016-06-011,4331,4601,4321,451218,0001,451
2016-05-311,4351,4481,4251,448430,1001,448
2016-05-301,4571,4631,4381,455238,8001,455
2016-05-271,4411,4631,4351,448218,2001,448
2016-05-261,4631,4651,4351,441369,6001,441
2016-05-251,4861,4931,4581,465287,8001,465
2016-05-241,4841,5011,4741,475287,1001,475
2016-05-231,4961,5011,4771,485256,8001,485
2016-05-201,4631,5021,4571,488369,1001,488
2016-05-191,4531,4771,4401,471412,0001,471
2016-05-181,4591,4631,4351,453405,5001,453
2016-05-171,4591,4811,4441,464420,2001,464
2016-05-161,4871,5081,4621,464292,9001,464
2016-05-131,4791,5041,4671,493446,6001,493
2016-05-121,4531,4811,4531,477430,6001,477
2016-05-111,4801,4831,4191,451536,5001,451
2016-05-101,4521,4801,4451,476436,6001,476
2016-05-091,4351,4601,4261,455382,8001,455
2016-05-061,4451,4501,4101,436713,0001,436
2016-05-021,4341,4531,4051,424493,3001,424
2016-04-281,4721,4961,4441,448741,6001,448
2016-04-271,4601,4881,4581,467707,2001,467
2016-04-261,4471,4881,4271,4792,167,2001,479
2016-04-251,3491,3511,3291,343449,1001,343
2016-04-221,3401,3511,3261,349221,2001,349
2016-04-211,3671,3671,3431,356272,1001,356
2016-04-201,3531,3731,3401,349232,9001,349
2016-04-191,3571,3721,3461,359249,8001,359
2016-04-181,2971,3401,2911,327212,0001,327
2016-04-151,3321,3581,3321,351216,5001,351
2016-04-141,3401,3501,3131,349363,4001,349
2016-04-131,3231,3311,3081,322196,1001,322
2016-04-121,2981,3231,2811,308308,1001,308
2016-04-111,3121,3121,2881,300256,4001,300
2016-04-081,2781,3251,2521,314493,0001,314
2016-04-071,2861,3161,2851,300241,7001,300
2016-04-061,2921,3031,2761,290234,8001,290
2016-04-051,3071,3171,2891,290342,5001,290
2016-04-041,3001,3331,2981,317428,7001,317
2016-04-011,3281,3361,2841,289363,6001,289
2016-03-311,3411,3521,3171,317423,7001,317
2016-03-301,3491,3591,3281,329286,3001,329
2016-03-291,3501,3691,3461,358363,1001,358
2016-03-281,3171,3481,3151,348367,9001,348
2016-03-251,3251,3251,3031,308253,1001,308
2016-03-241,3291,3401,3131,320520,0001,320
2016-03-231,2591,3271,2581,324703,1001,324
2016-03-221,2711,2741,2391,256410,4001,256
2016-03-181,2591,2751,2451,264496,5001,264
2016-03-171,2271,2551,2231,248592,5001,248
2016-03-161,2191,2301,2131,216263,1001,216
2016-03-151,2001,2231,1911,216338,8001,216
2016-03-141,1701,2051,1641,194260,2001,194
2016-03-111,1371,1701,1361,156470,7001,156
2016-03-101,1441,1641,1431,159271,5001,159
2016-03-091,1471,1531,1271,139215,8001,139
2016-03-081,1731,1771,1391,153222,6001,153
2016-03-071,2081,2111,1861,189356,3001,189
2016-03-041,1781,2121,1591,207388,2001,207
2016-03-031,1711,1791,1611,178475,7001,178
2016-03-021,1611,1821,1591,172427,2001,172
2016-03-011,1221,1491,1101,143570,3001,143
2016-02-291,1341,1531,1211,121420,5001,121
2016-02-261,1271,1351,1081,121372,3001,121
2016-02-251,0911,1281,0861,119288,5001,119
2016-02-241,0861,1241,0761,097400,8001,097
2016-02-231,1141,1241,0891,101343,6001,101
2016-02-221,0911,1211,0911,107309,9001,107
2016-02-191,1121,1181,0811,097236,7001,097
2016-02-181,1391,1491,1131,118398,3001,118
2016-02-171,1401,1481,0961,118306,8001,118
2016-02-161,1511,1751,1431,145316,0001,145
2016-02-151,1701,1801,1281,166523,6001,166
2016-02-121,1011,1511,0971,112749,3001,112
2016-02-101,1891,1991,1371,151365,5001,151
2016-02-091,2001,2131,1721,177147,1001,177
2016-02-081,2121,2651,2121,251224,4001,251
2016-02-051,2301,2421,2141,231207,9001,231
2016-02-041,2801,2801,2531,253126,7001,253
2016-02-031,3031,3161,2811,294167,0001,294
2016-02-021,3061,3401,3061,332275,7001,332
2016-02-011,2901,3291,2851,329286,4001,329
2016-01-291,2481,2871,2361,283356,2001,283
2016-01-281,2061,2481,2061,240264,6001,240
2016-01-271,2241,2301,2101,226230,5001,226
2016-01-261,2141,2171,1951,197257,0001,197
2016-01-251,2181,2301,2001,225239,0001,225
2016-01-221,1611,1951,1441,194210,8001,194
2016-01-211,1391,1691,1241,125324,4001,125
2016-01-201,1931,1951,1471,147299,9001,147
2016-01-191,2121,2211,1861,193284,5001,193
2016-01-181,1931,2141,1791,206334,2001,206
2016-01-151,2181,2321,2051,210363,3001,210
2016-01-141,1991,2061,1711,191562,6001,191
2016-01-131,1831,2061,1811,202370,0001,202
2016-01-121,1931,2071,1661,167381,2001,167
2016-01-081,2121,2271,1971,203428,1001,203
2016-01-071,2401,2711,2191,222384,3001,222
2016-01-061,2361,2461,2201,237327,8001,237
2016-01-051,2401,2661,2301,239257,9001,239
2016-01-041,2891,3061,2471,255316,6001,255

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