7984 コクヨ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,117	2,117	2,090	2,093	140,500	2,093
2017-12-28	2,125	2,135	2,116	2,117	145,800	2,117
2017-12-27	2,120	2,144	2,106	2,123	229,100	2,123
2017-12-26	2,157	2,166	2,100	2,143	509,200	2,143
2017-12-25	2,100	2,162	2,095	2,147	422,100	2,147
2017-12-22	2,091	2,106	2,085	2,090	179,000	2,090
2017-12-21	2,086	2,098	2,045	2,097	336,800	2,097
2017-12-20	2,082	2,092	2,073	2,087	172,400	2,087
2017-12-19	2,100	2,107	2,076	2,091	174,000	2,091
2017-12-18	2,100	2,112	2,094	2,109	176,300	2,109
2017-12-15	2,100	2,115	2,066	2,079	232,200	2,079
2017-12-14	2,134	2,139	2,100	2,108	208,200	2,108
2017-12-13	2,143	2,155	2,118	2,121	137,400	2,121
2017-12-12	2,142	2,147	2,128	2,139	156,500	2,139
2017-12-11	2,131	2,143	2,095	2,128	184,900	2,128
2017-12-08	2,059	2,128	2,059	2,124	245,500	2,124
2017-12-07	2,089	2,118	2,082	2,109	188,600	2,109
2017-12-06	2,101	2,110	2,075	2,084	266,900	2,084
2017-12-05	2,090	2,130	2,080	2,125	192,100	2,125
2017-12-04	2,133	2,134	2,097	2,097	172,000	2,097
2017-12-01	2,129	2,140	2,107	2,132	223,100	2,132
2017-11-30	2,129	2,133	2,092	2,130	279,200	2,130
2017-11-29	2,111	2,127	2,102	2,127	159,100	2,127
2017-11-28	2,119	2,143	2,109	2,111	216,800	2,111
2017-11-27	2,096	2,108	2,083	2,095	181,800	2,095
2017-11-24	2,073	2,083	2,058	2,083	167,600	2,083
2017-11-22	2,075	2,078	2,061	2,075	173,000	2,075
2017-11-21	2,088	2,094	2,076	2,079	137,400	2,079
2017-11-20	2,033	2,072	2,033	2,070	158,700	2,070
2017-11-17	2,064	2,065	2,029	2,037	172,000	2,037
2017-11-16	2,025	2,064	2,017	2,049	195,800	2,049
2017-11-15	2,063	2,075	2,029	2,036	349,300	2,036
2017-11-13	2,111	2,119	2,087	2,090	234,700	2,090
2017-11-10	2,125	2,148	2,107	2,111	309,600	2,111
2017-11-09	2,150	2,184	2,124	2,146	523,000	2,146
2017-11-08	2,106	2,132	2,090	2,118	317,400	2,118
2017-11-07	2,129	2,134	2,090	2,095	352,400	2,095
2017-11-06	2,118	2,166	2,111	2,150	356,300	2,150
2017-11-02	2,128	2,153	2,112	2,124	505,600	2,124
2017-11-01	2,078	2,139	2,068	2,126	730,800	2,126
2017-10-31	1,985	2,051	1,956	2,028	771,300	2,028
2017-10-30	1,937	1,950	1,921	1,933	369,000	1,933
2017-10-27	1,909	1,936	1,907	1,933	228,000	1,933
2017-10-26	1,930	1,935	1,887	1,906	436,500	1,906
2017-10-25	1,977	1,977	1,940	1,945	201,900	1,945
2017-10-24	1,955	1,985	1,954	1,969	235,300	1,969
2017-10-23	1,965	1,966	1,953	1,958	159,600	1,958
2017-10-20	1,950	1,958	1,944	1,949	164,500	1,949
2017-10-19	1,952	1,971	1,943	1,948	219,400	1,948
2017-10-18	1,958	1,958	1,929	1,935	185,500	1,935
2017-10-17	1,966	1,966	1,946	1,962	225,500	1,962
2017-10-16	1,934	1,966	1,932	1,956	305,800	1,956
2017-10-13	1,907	1,927	1,907	1,915	241,000	1,915
2017-10-12	1,896	1,918	1,894	1,910	144,900	1,910
2017-10-11	1,909	1,909	1,883	1,889	181,400	1,889
2017-10-10	1,842	1,918	1,842	1,913	475,800	1,913
2017-10-06	1,857	1,857	1,828	1,840	196,500	1,840
2017-10-05	1,858	1,868	1,852	1,854	161,900	1,854
2017-10-04	1,862	1,865	1,854	1,860	224,100	1,860
2017-10-03	1,914	1,914	1,864	1,869	254,100	1,869
2017-10-02	1,905	1,910	1,897	1,905	206,800	1,905
2017-09-29	1,901	1,907	1,884	1,905	238,900	1,905
2017-09-28	1,882	1,906	1,875	1,905	252,300	1,905
2017-09-27	1,870	1,875	1,848	1,875	239,000	1,875
2017-09-26	1,832	1,878	1,827	1,874	425,400	1,874
2017-09-25	1,820	1,829	1,810	1,824	314,700	1,824
2017-09-22	1,836	1,846	1,814	1,824	365,800	1,824
2017-09-21	1,863	1,866	1,840	1,847	519,800	1,847
2017-09-20	1,844	1,863	1,843	1,863	285,100	1,863
2017-09-19	1,846	1,850	1,835	1,842	309,100	1,842
2017-09-15	1,830	1,830	1,805	1,823	241,000	1,823
2017-09-14	1,842	1,850	1,811	1,820	206,200	1,820
2017-09-13	1,817	1,838	1,814	1,835	217,400	1,835
2017-09-12	1,800	1,813	1,793	1,808	283,200	1,808
2017-09-11	1,788	1,794	1,781	1,787	220,700	1,787
2017-09-08	1,765	1,778	1,759	1,771	300,300	1,771
2017-09-07	1,750	1,770	1,744	1,757	183,400	1,757
2017-09-06	1,739	1,749	1,731	1,747	144,300	1,747
2017-09-05	1,761	1,769	1,742	1,744	195,700	1,744
2017-09-04	1,749	1,753	1,739	1,749	221,600	1,749
2017-09-01	1,759	1,762	1,725	1,742	205,100	1,742
2017-08-31	1,756	1,762	1,746	1,748	151,800	1,748
2017-08-30	1,757	1,762	1,746	1,751	177,600	1,751
2017-08-29	1,732	1,754	1,730	1,754	176,900	1,754
2017-08-28	1,760	1,761	1,739	1,745	121,500	1,745
2017-08-25	1,748	1,756	1,731	1,747	186,200	1,747
2017-08-24	1,758	1,770	1,748	1,750	194,800	1,750
2017-08-23	1,800	1,802	1,742	1,761	328,800	1,761
2017-08-22	1,782	1,797	1,779	1,785	226,900	1,785
2017-08-21	1,775	1,785	1,763	1,782	261,600	1,782
2017-08-18	1,776	1,791	1,767	1,785	204,500	1,785
2017-08-17	1,796	1,806	1,789	1,793	236,200	1,793
2017-08-16	1,786	1,791	1,772	1,785	240,800	1,785
2017-08-15	1,783	1,807	1,778	1,796	302,400	1,796
2017-08-14	1,760	1,791	1,747	1,773	339,000	1,773
2017-08-10	1,765	1,794	1,747	1,789	381,100	1,789
2017-08-09	1,788	1,792	1,759	1,763	548,600	1,763
2017-08-08	1,804	1,813	1,792	1,796	289,200	1,796
2017-08-07	1,805	1,811	1,783	1,808	291,000	1,808
2017-08-04	1,789	1,807	1,776	1,802	326,600	1,802
2017-08-03	1,783	1,815	1,778	1,806	574,400	1,806
2017-08-02	1,778	1,795	1,762	1,783	393,200	1,783
2017-08-01	1,760	1,788	1,758	1,778	453,300	1,778
2017-07-31	1,741	1,762	1,724	1,756	792,500	1,756
2017-07-28	1,717	1,748	1,713	1,742	1,607,500	1,742
2017-07-27	1,707	1,733	1,690	1,714	1,117,100	1,714
2017-07-26	1,678	1,716	1,673	1,705	1,451,200	1,705
2017-07-25	1,594	1,676	1,571	1,664	1,692,600	1,664
2017-07-24	1,501	1,578	1,493	1,555	1,208,100	1,555
2017-07-21	1,496	1,499	1,475	1,494	279,700	1,494
2017-07-20	1,514	1,515	1,499	1,502	235,400	1,502
2017-07-19	1,510	1,527	1,504	1,508	284,100	1,508
2017-07-18	1,500	1,510	1,490	1,507	260,000	1,507
2017-07-14	1,500	1,510	1,498	1,504	200,100	1,504
2017-07-13	1,500	1,509	1,494	1,498	179,500	1,498
2017-07-12	1,499	1,509	1,499	1,501	220,100	1,501
2017-07-11	1,490	1,511	1,484	1,505	199,600	1,505
2017-07-10	1,501	1,512	1,489	1,496	283,900	1,496
2017-07-07	1,505	1,516	1,492	1,494	215,200	1,494
2017-07-06	1,517	1,527	1,511	1,515	321,400	1,515
2017-07-05	1,519	1,528	1,511	1,524	270,500	1,524
2017-07-04	1,540	1,540	1,519	1,523	205,100	1,523
2017-07-03	1,531	1,544	1,522	1,523	315,200	1,523
2017-06-30	1,517	1,538	1,508	1,533	318,600	1,533
2017-06-29	1,527	1,530	1,512	1,525	304,200	1,525
2017-06-28	1,507	1,523	1,504	1,507	315,100	1,507
2017-06-27	1,500	1,512	1,491	1,508	227,300	1,508
2017-06-26	1,492	1,503	1,492	1,493	242,300	1,493
2017-06-23	1,493	1,504	1,488	1,492	201,800	1,492
2017-06-22	1,489	1,503	1,489	1,492	196,700	1,492
2017-06-21	1,483	1,490	1,478	1,481	191,700	1,481
2017-06-20	1,488	1,498	1,486	1,493	183,300	1,493
2017-06-19	1,480	1,491	1,477	1,482	123,200	1,482
2017-06-16	1,471	1,472	1,460	1,472	275,000	1,472
2017-06-15	1,470	1,484	1,467	1,468	179,300	1,468
2017-06-14	1,487	1,498	1,473	1,473	206,700	1,473
2017-06-13	1,489	1,494	1,481	1,482	194,600	1,482
2017-06-12	1,465	1,493	1,460	1,489	257,500	1,489
2017-06-09	1,470	1,478	1,467	1,471	357,400	1,471
2017-06-08	1,510	1,510	1,469	1,475	459,300	1,475
2017-06-07	1,532	1,532	1,496	1,515	399,100	1,515
2017-06-06	1,520	1,520	1,498	1,498	215,400	1,498
2017-06-05	1,495	1,526	1,490	1,511	389,800	1,511
2017-06-02	1,489	1,500	1,476	1,499	227,800	1,499
2017-06-01	1,479	1,487	1,474	1,485	152,600	1,485
2017-05-31	1,477	1,486	1,470	1,471	157,400	1,471
2017-05-30	1,484	1,487	1,476	1,480	167,400	1,480
2017-05-29	1,482	1,490	1,472	1,484	178,300	1,484
2017-05-26	1,483	1,487	1,473	1,475	205,400	1,475
2017-05-25	1,486	1,498	1,481	1,492	208,000	1,492
2017-05-24	1,504	1,506	1,488	1,489	270,800	1,489
2017-05-23	1,510	1,516	1,495	1,498	336,700	1,498
2017-05-22	1,519	1,528	1,515	1,517	186,500	1,517
2017-05-19	1,523	1,524	1,507	1,516	204,500	1,516
2017-05-18	1,511	1,529	1,511	1,525	215,200	1,525
2017-05-17	1,522	1,542	1,520	1,536	216,300	1,536
2017-05-16	1,530	1,544	1,526	1,541	246,200	1,541
2017-05-15	1,515	1,530	1,513	1,526	319,500	1,526
2017-05-12	1,510	1,524	1,507	1,523	229,800	1,523
2017-05-11	1,516	1,520	1,504	1,517	229,000	1,517
2017-05-10	1,511	1,520	1,507	1,514	283,800	1,514
2017-05-09	1,519	1,530	1,504	1,510	322,600	1,510
2017-05-08	1,497	1,530	1,491	1,529	517,000	1,529
2017-05-02	1,472	1,497	1,472	1,483	338,700	1,483
2017-05-01	1,445	1,464	1,445	1,463	263,800	1,463
2017-04-28	1,434	1,458	1,434	1,448	608,300	1,448
2017-04-27	1,414	1,427	1,409	1,422	432,400	1,422
2017-04-26	1,418	1,422	1,408	1,413	389,500	1,413
2017-04-25	1,462	1,468	1,403	1,412	811,100	1,412
2017-04-24	1,431	1,444	1,425	1,442	325,500	1,442
2017-04-21	1,411	1,417	1,401	1,417	173,700	1,417
2017-04-20	1,400	1,408	1,393	1,401	209,000	1,401
2017-04-19	1,405	1,414	1,397	1,400	205,500	1,400
2017-04-18	1,402	1,407	1,395	1,401	136,200	1,401
2017-04-17	1,384	1,398	1,383	1,392	202,100	1,392
2017-04-14	1,404	1,407	1,377	1,382	172,800	1,382
2017-04-13	1,398	1,412	1,395	1,409	234,800	1,409
2017-04-12	1,430	1,437	1,410	1,413	261,100	1,413
2017-04-11	1,433	1,456	1,433	1,447	305,600	1,447
2017-04-10	1,449	1,455	1,441	1,445	318,300	1,445
2017-04-07	1,430	1,441	1,421	1,430	292,200	1,430
2017-04-06	1,446	1,446	1,412	1,416	250,600	1,416
2017-04-05	1,440	1,451	1,427	1,441	182,200	1,441
2017-04-04	1,457	1,461	1,436	1,439	206,300	1,439
2017-04-03	1,447	1,460	1,442	1,455	192,300	1,455
2017-03-31	1,463	1,466	1,435	1,435	263,600	1,435
2017-03-30	1,476	1,482	1,453	1,459	154,800	1,459
2017-03-29	1,475	1,476	1,461	1,475	154,900	1,475
2017-03-28	1,459	1,475	1,455	1,475	271,600	1,475
2017-03-27	1,433	1,454	1,432	1,444	221,800	1,444
2017-03-24	1,444	1,459	1,440	1,451	201,900	1,451
2017-03-23	1,460	1,472	1,441	1,444	217,600	1,444
2017-03-22	1,465	1,478	1,450	1,450	274,600	1,450
2017-03-21	1,475	1,495	1,475	1,486	297,200	1,486
2017-03-17	1,468	1,476	1,465	1,470	245,000	1,470
2017-03-16	1,455	1,476	1,455	1,474	180,600	1,474
2017-03-15	1,481	1,487	1,472	1,477	191,400	1,477
2017-03-14	1,505	1,506	1,486	1,488	237,000	1,488
2017-03-13	1,504	1,514	1,498	1,501	245,200	1,501
2017-03-10	1,510	1,510	1,491	1,500	409,100	1,500
2017-03-09	1,495	1,505	1,488	1,501	212,100	1,501
2017-03-08	1,490	1,504	1,486	1,496	239,500	1,496
2017-03-07	1,470	1,499	1,470	1,490	440,400	1,490
2017-03-06	1,474	1,480	1,460	1,462	204,400	1,462
2017-03-03	1,485	1,501	1,475	1,477	531,600	1,477
2017-03-02	1,494	1,505	1,487	1,502	472,900	1,502
2017-03-01	1,482	1,490	1,463	1,481	372,700	1,481
2017-02-28	1,447	1,490	1,441	1,480	698,600	1,480
2017-02-27	1,445	1,448	1,426	1,445	631,900	1,445
2017-02-24	1,469	1,471	1,434	1,451	741,800	1,451
2017-02-23	1,478	1,492	1,462	1,485	589,200	1,485
2017-02-22	1,540	1,540	1,463	1,473	1,255,500	1,473
2017-02-21	1,558	1,593	1,553	1,565	988,700	1,565
2017-02-20	1,535	1,562	1,532	1,557	609,900	1,557
2017-02-17	1,490	1,538	1,485	1,528	541,300	1,528
2017-02-16	1,472	1,509	1,472	1,498	565,300	1,498
2017-02-15	1,452	1,479	1,437	1,471	699,900	1,471
2017-02-14	1,399	1,468	1,397	1,456	1,253,400	1,456
2017-02-13	1,355	1,399	1,349	1,398	737,000	1,398
2017-02-10	1,350	1,352	1,339	1,345	259,100	1,345
2017-02-09	1,312	1,341	1,306	1,338	372,600	1,338
2017-02-08	1,330	1,338	1,313	1,315	371,900	1,315
2017-02-07	1,357	1,357	1,336	1,336	199,100	1,336
2017-02-06	1,369	1,376	1,355	1,369	159,200	1,369
2017-02-03	1,369	1,373	1,363	1,369	156,900	1,369
2017-02-02	1,394	1,396	1,365	1,366	145,200	1,366
2017-02-01	1,384	1,389	1,366	1,387	234,700	1,387
2017-01-31	1,383	1,400	1,383	1,394	302,600	1,394
2017-01-30	1,363	1,398	1,363	1,395	270,300	1,395
2017-01-27	1,364	1,383	1,362	1,375	319,400	1,375
2017-01-26	1,369	1,375	1,361	1,362	298,200	1,362
2017-01-25	1,365	1,377	1,358	1,360	217,900	1,360
2017-01-24	1,356	1,361	1,346	1,353	196,000	1,353
2017-01-23	1,359	1,370	1,352	1,356	135,200	1,356
2017-01-20	1,366	1,392	1,360	1,384	245,200	1,384
2017-01-19	1,368	1,377	1,362	1,364	240,600	1,364
2017-01-18	1,370	1,382	1,354	1,361	160,600	1,361
2017-01-17	1,390	1,392	1,370	1,370	188,000	1,370
2017-01-16	1,388	1,396	1,380	1,388	151,000	1,388
2017-01-13	1,381	1,407	1,375	1,402	219,600	1,402
2017-01-12	1,407	1,407	1,388	1,393	218,600	1,393
2017-01-11	1,402	1,408	1,389	1,405	275,100	1,405
2017-01-10	1,399	1,405	1,392	1,401	353,700	1,401
2017-01-06	1,375	1,405	1,375	1,401	483,000	1,401
2017-01-05	1,368	1,382	1,359	1,381	406,900	1,381
2017-01-04	1,363	1,370	1,356	1,370	349,400	1,370

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31