1. HOME >
  2. 株価時系列 >
  3. 7984 >
  4. 2020年

7984 コクヨ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4241,4241,3921,397358,8001,397
2020-12-291,4221,4381,4181,435465,5001,435
2020-12-281,4331,4441,4271,4361,181,5001,436
2020-12-251,4301,4691,4301,467613,3001,467
2020-12-241,4361,4501,4301,433226,9001,433
2020-12-231,4241,4331,4201,432173,5001,432
2020-12-221,4301,4341,4161,422192,5001,422
2020-12-211,4551,4581,4381,448188,6001,448
2020-12-181,4451,4611,4451,456227,0001,456
2020-12-171,4491,4571,4451,454137,5001,454
2020-12-161,4551,4651,4481,448145,2001,448
2020-12-151,4601,4741,4551,462138,3001,462
2020-12-141,4551,4701,4501,453132,7001,453
2020-12-111,4601,4631,4461,463193,5001,463
2020-12-101,4501,4671,4501,461163,4001,461
2020-12-091,4241,4591,4241,459246,2001,459
2020-12-081,4231,4331,4161,419177,0001,419
2020-12-071,4421,4461,4271,428260,6001,428
2020-12-041,4141,4261,4091,421234,9001,421
2020-12-031,4071,4241,3981,424361,7001,424
2020-12-021,4001,4091,3871,397437,8001,397
2020-12-011,3721,3911,3591,385444,3001,385
2020-11-301,3951,3961,3351,342789,2001,342
2020-11-271,3861,4011,3841,388328,9001,388
2020-11-261,3881,3971,3721,387219,9001,387
2020-11-251,4341,4341,3961,396219,1001,396
2020-11-241,4521,4541,4181,418316,8001,418
2020-11-201,4271,4371,4171,433255,6001,433
2020-11-191,4181,4331,4091,420384,2001,420
2020-11-181,4021,4101,3811,399243,0001,399
2020-11-171,3931,4131,3781,408278,1001,408
2020-11-161,3851,4011,3751,392324,8001,392
2020-11-131,4271,4381,3841,396381,0001,396
2020-11-121,4521,4581,4261,457389,9001,457
2020-11-111,4381,4531,4351,452444,0001,452
2020-11-101,4551,4561,3991,418589,4001,418
2020-11-091,4401,4401,4061,413310,4001,413
2020-11-061,4221,4241,3951,424306,2001,424
2020-11-051,3991,4071,3811,396330,1001,396
2020-11-041,4261,4301,3911,399286,6001,399
2020-11-021,4111,4211,3991,412301,4001,412
2020-10-301,4371,4421,4041,414324,5001,414
2020-10-291,4341,4511,4311,435358,4001,435
2020-10-281,4311,4541,4271,445576,8001,445
2020-10-271,3401,4251,3301,425977,4001,425
2020-10-261,3081,3201,3061,313293,7001,313
2020-10-231,3101,3221,3031,318237,3001,318
2020-10-221,3111,3171,3001,312300,7001,312
2020-10-211,3151,3231,3081,322280,1001,322
2020-10-201,3091,3171,3021,308394,2001,308
2020-10-191,3271,3371,3231,325169,7001,325
2020-10-161,3201,3271,3091,317337,3001,317
2020-10-151,3281,3351,3191,322266,8001,322
2020-10-141,3531,3531,3371,344341,5001,344
2020-10-131,3551,3651,3471,357155,0001,357
2020-10-121,3351,3441,3301,344215,2001,344
2020-10-091,3391,3481,3291,343248,9001,343
2020-10-081,3321,3561,3221,339381,9001,339
2020-10-071,3231,3301,3071,322304,3001,322
2020-10-061,3301,3341,3181,319353,1001,319
2020-10-051,3111,3291,3041,329383,9001,329
2020-10-021,3221,3341,3061,306524,0001,306
2020-09-301,3401,3401,3201,320469,9001,320
2020-09-291,3421,3481,3221,341195,5001,341
2020-09-281,3321,3481,3241,348438,4001,348
2020-09-251,3221,3321,3061,317520,3001,317
2020-09-241,3081,3131,2981,302458,5001,302
2020-09-231,3181,3231,3051,313407,2001,313
2020-09-181,3181,3391,3141,334473,5001,334
2020-09-171,3051,3171,3041,317353,0001,317
2020-09-161,2901,2971,2851,293269,1001,293
2020-09-151,2881,2931,2821,292304,5001,292
2020-09-141,2751,3001,2741,299336,7001,299
2020-09-111,2601,2721,2501,258556,3001,258
2020-09-101,2351,2521,2311,251479,2001,251
2020-09-091,2221,2391,2181,237345,2001,237
2020-09-081,2181,2401,2161,240367,2001,240
2020-09-071,2001,2251,1991,225451,5001,225
2020-09-041,1951,2041,1911,201426,6001,201
2020-09-031,2151,2151,1901,194255,9001,194
2020-09-021,1961,1971,1841,194319,6001,194
2020-09-011,1861,1901,1711,185386,5001,185
2020-08-311,1811,2021,1801,182278,9001,182
2020-08-281,1971,2091,1741,188479,2001,188
2020-08-271,2251,2261,1961,197207,1001,197
2020-08-261,2041,2091,1971,209255,7001,209
2020-08-251,2181,2201,2031,211309,1001,211
2020-08-241,1951,2011,1831,198222,4001,198
2020-08-211,1991,2061,1901,199256,4001,199
2020-08-201,2001,2121,1911,196463,5001,196
2020-08-191,1961,2061,1851,203340,8001,203
2020-08-181,1881,2071,1781,203319,5001,203
2020-08-171,2021,2071,1881,188317,5001,188
2020-08-141,2131,2231,2031,214244,9001,214
2020-08-131,2201,2231,1991,213305,1001,213
2020-08-121,1981,2131,1891,210366,4001,210
2020-08-111,1691,1931,1691,192355,0001,192
2020-08-071,1361,1611,1361,158424,5001,158
2020-08-061,1331,1551,1321,139403,1001,139
2020-08-051,1301,1461,1191,133357,1001,133
2020-08-041,1251,1431,1111,140462,6001,140
2020-08-031,1211,1501,0901,120544,7001,120
2020-07-311,1471,1561,1021,110371,7001,110
2020-07-301,1921,1961,1661,167258,5001,167
2020-07-291,1941,1961,1741,177288,0001,177
2020-07-281,2191,2311,2011,202224,5001,202
2020-07-271,2161,2271,1951,226227,5001,226
2020-07-221,2371,2471,2291,229154,6001,229
2020-07-211,2511,2571,2321,237312,4001,237
2020-07-201,2591,2781,2451,277105,9001,277
2020-07-171,2791,2801,2471,256260,9001,256
2020-07-161,2901,3041,2741,290199,3001,290
2020-07-151,2591,2791,2571,275163,2001,275
2020-07-141,2601,2601,2381,253131,4001,253
2020-07-131,2121,2641,2121,264229,0001,264
2020-07-101,2311,2311,2001,200251,2001,200
2020-07-091,2631,2701,2311,234260,9001,234
2020-07-081,2801,2891,2601,260306,6001,260
2020-07-071,2991,2991,2641,283313,1001,283
2020-07-061,2861,3041,2861,295182,8001,295
2020-07-031,2961,3041,2721,284231,4001,284
2020-07-021,2781,2991,2731,284296,6001,284
2020-07-011,3161,3191,2701,271207,7001,271
2020-06-301,3101,3221,3021,302267,8001,302
2020-06-291,2761,3051,2761,302324,4001,302
2020-06-261,2751,2951,2701,290344,9001,290
2020-06-251,2771,2791,2561,267300,2001,267
2020-06-241,3021,3041,2831,283275,6001,283
2020-06-231,2851,3031,2761,294255,2001,294
2020-06-221,2751,2801,2661,268217,7001,268
2020-06-191,2981,3001,2761,284335,8001,284
2020-06-181,3081,3171,2851,297237,8001,297
2020-06-171,3001,3101,2971,305238,0001,305
2020-06-161,2851,2991,2721,299284,9001,299
2020-06-151,2721,2861,2661,266334,7001,266
2020-06-121,2971,2971,2661,271506,0001,271
2020-06-111,3231,3251,3111,322416,4001,322
2020-06-101,3401,3431,3261,333442,2001,333
2020-06-091,3601,3601,3371,352334,1001,352
2020-06-081,3901,3901,3441,368432,4001,368
2020-06-051,3791,3891,3551,389316,3001,389
2020-06-041,4191,4191,3771,388222,6001,388
2020-06-031,4251,4251,3871,399140,2001,399
2020-06-021,4001,4031,3871,398154,7001,398
2020-06-011,3941,3991,3711,388140,2001,388
2020-05-291,4421,4541,3971,402291,8001,402
2020-05-281,4391,4401,4121,426302,5001,426
2020-05-271,4001,4341,3921,431263,9001,431
2020-05-261,3761,3951,3651,391147,9001,391
2020-05-251,3501,3621,3421,36282,4001,362
2020-05-221,3421,3501,3361,339141,9001,339
2020-05-211,3351,3511,3311,346227,4001,346
2020-05-201,3151,3251,3051,322220,3001,322
2020-05-191,3181,3231,2961,302262,1001,302
2020-05-181,2841,2901,2711,284126,2001,284
2020-05-151,2881,2881,2621,278200,8001,278
2020-05-141,2951,3021,2661,266309,6001,266
2020-05-131,2811,3141,2771,311347,0001,311
2020-05-121,3411,3491,3321,339273,4001,339
2020-05-111,3101,3511,3091,349215,6001,349
2020-05-081,3001,3061,2911,305354,5001,305
2020-05-071,3201,3241,2941,300241,3001,300
2020-05-011,3221,3391,3061,328355,6001,328
2020-04-301,3031,3491,3021,318529,0001,318
2020-04-281,3411,3411,2951,327458,6001,327
2020-04-271,3781,3881,3601,387246,9001,387
2020-04-241,3611,3631,3391,362188,3001,362
2020-04-231,3331,3521,3301,352153,3001,352
2020-04-221,3181,3411,3141,331163,0001,331
2020-04-211,3321,3421,3191,335127,1001,335
2020-04-201,3631,3791,3561,36289,2001,362
2020-04-171,3801,3911,3451,369166,3001,369
2020-04-161,3291,3701,3191,370241,8001,370
2020-04-151,4031,4031,3311,341478,6001,341
2020-04-141,4071,4181,3981,405274,6001,405
2020-04-131,4421,4511,4221,427203,5001,427
2020-04-101,4431,4601,4011,460324,1001,460
2020-04-091,4261,4331,3911,425237,5001,425
2020-04-081,4301,4571,3961,437218,2001,437
2020-04-071,4301,4391,3801,417227,6001,417
2020-04-061,3771,4261,3631,422147,3001,422
2020-04-031,4401,4561,3811,395170,6001,395
2020-04-021,4441,4631,4121,425131,5001,425
2020-04-011,4821,5161,4461,451179,5001,451
2020-03-311,5681,5821,5061,512203,5001,512
2020-03-301,5521,5871,5101,580262,7001,580
2020-03-271,5811,5971,5371,585484,9001,585
2020-03-261,4481,5171,4251,506250,7001,506
2020-03-251,4271,4731,4011,442243,6001,442
2020-03-241,3431,3871,3351,386346,8001,386
2020-03-231,3661,4041,2841,342421,5001,342
2020-03-191,3781,4081,3331,405362,3001,405
2020-03-181,3181,4401,3091,356523,3001,356
2020-03-171,1751,3211,1431,309438,0001,309
2020-03-161,2271,2431,1961,200224,2001,200
2020-03-131,2711,2711,1911,239411,4001,239
2020-03-121,3751,3771,3181,326316,9001,326
2020-03-111,4081,4271,3971,403231,2001,403
2020-03-101,3811,4151,3351,408318,4001,408
2020-03-091,4501,4631,3951,406298,5001,406
2020-03-061,4921,5061,4811,490295,9001,490
2020-03-051,5351,5381,5131,521176,8001,521
2020-03-041,4901,5201,4841,505237,7001,505
2020-03-031,5721,5721,5171,517259,9001,517
2020-03-021,4981,5541,4901,543285,9001,543
2020-02-281,5291,5321,5011,528499,5001,528
2020-02-271,5561,5781,5561,569350,8001,569
2020-02-261,5331,5661,5321,563350,9001,563
2020-02-251,5231,5601,5201,548448,4001,548
2020-02-211,5801,6001,5731,594255,6001,594
2020-02-201,5881,6071,5831,589191,1001,589
2020-02-191,5801,5951,5741,578158,5001,578
2020-02-181,5961,6051,5711,573158,4001,573
2020-02-171,5701,6041,5551,597257,0001,597
2020-02-141,6001,6011,5541,578341,6001,578
2020-02-131,6211,6211,6051,614157,6001,614
2020-02-121,6441,6441,6171,627117,9001,627
2020-02-101,6531,6581,6451,650110,0001,650
2020-02-071,6731,6751,6541,66499,1001,664
2020-02-061,6741,6811,6631,676142,5001,676
2020-02-051,6501,6581,6431,652126,3001,652
2020-02-041,6021,6361,5961,633109,6001,633
2020-02-031,5921,6271,5911,610153,7001,610
2020-01-311,6191,6411,6161,629187,9001,629
2020-01-301,6071,6301,5981,604218,2001,604
2020-01-291,5981,6251,5971,622213,8001,622
2020-01-281,6081,6171,5841,609293,4001,609
2020-01-271,6211,6401,6071,630204,0001,630
2020-01-241,6461,6541,6381,652146,3001,652
2020-01-231,6581,6651,6471,647161,1001,647
2020-01-221,6561,6681,6491,665199,4001,665
2020-01-211,6751,6841,6641,66898,7001,668
2020-01-201,6601,6771,6591,67394,9001,673
2020-01-171,6621,6671,6541,659106,1001,659
2020-01-161,6591,6691,6531,665134,5001,665
2020-01-151,6551,6591,6471,654128,7001,654
2020-01-141,6671,6671,6471,658169,0001,658
2020-01-101,6451,6601,6451,65497,6001,654
2020-01-091,6541,6641,6451,656125,4001,656
2020-01-081,6311,6411,6141,638139,6001,638
2020-01-071,6251,6591,6251,654145,8001,654
2020-01-061,6151,6261,6061,621187,3001,621

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