1. HOME >
  2. 株価時系列 >
  3. 7984 >
  4. 2023年

7984 コクヨ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,266.52,294.52,260.52,294205,0002,294
2023-12-282,236.52,2722,236.52,267266,9002,267
2023-12-272,2882,290.52,272.52,280791,3002,280
2023-12-262,2812,2872,263.52,277.5384,5002,277.50
2023-12-252,317.52,317.52,261.52,268449,6002,268
2023-12-222,2802,3002,2802,288.5266,8002,288.50
2023-12-212,277.52,2912,2712,280199,0002,280
2023-12-202,273.52,298.52,273.52,277.5194,7002,277.50
2023-12-192,2642,2832,246.52,282208,7002,282
2023-12-182,2702,2732,234.52,259254,9002,259
2023-12-152,3022,3142,283.52,290.5246,2002,290.50
2023-12-142,3162,3262,2912,305268,2002,305
2023-12-132,296.52,325.52,295.52,319291,8002,319
2023-12-122,3152,3172,2862,290291,0002,290
2023-12-112,320.52,320.52,2942,312270,9002,312
2023-12-082,3582,365.52,298.52,309370,7002,309
2023-12-072,3582,3782,3532,365204,6002,365
2023-12-062,3442,3842,343.52,377.5260,3002,377.50
2023-12-052,323.52,3612,323.52,325262,2002,325
2023-12-042,3042,342.52,2942,334.5173,0002,334.50
2023-12-012,3182,331.52,3072,326.5323,1002,326.50
2023-11-302,3032,303.52,2762,302.5378,6002,302.50
2023-11-292,3132,319.52,301.52,315.5238,2002,315.50
2023-11-282,312.52,326.52,3052,323198,6002,323
2023-11-272,3292,339.52,3022,312.5190,4002,312.50
2023-11-242,337.52,348.52,307.52,329299,1002,329
2023-11-222,2922,3422,2832,338332,5002,338
2023-11-212,3412,3452,2982,306271,2002,306
2023-11-202,3582,3672,340.52,354284,5002,354
2023-11-172,3482,379.52,3332,379.5204,1002,379.50
2023-11-162,3782,3962,345.52,353.5246,3002,353.50
2023-11-152,402.52,4142,3782,389.5254,6002,389.50
2023-11-142,414.52,4282,3902,396.5264,1002,396.50
2023-11-132,439.52,451.52,388.52,410219,8002,410
2023-11-102,4202,435.52,3992,434317,0002,434
2023-11-092,3932,428.52,3592,428406,3002,428
2023-11-082,4192,4192,364.52,399461,6002,399
2023-11-072,4092,417.52,3902,401385,3002,401
2023-11-062,391.52,4242,3802,401.5396,7002,401.50
2023-11-022,391.52,401.52,354.52,365361,2002,365
2023-11-012,3782,381.52,3332,376.5450,3002,376.50
2023-10-312,220.52,3322,2152,328461,2002,328
2023-10-302,3442,3442,2642,283.5422,9002,283.50
2023-10-272,3122,344.52,3052,344.5227,1002,344.50
2023-10-262,3212,3292,2852,294258,1002,294
2023-10-252,3452,3602,3172,322205,5002,322
2023-10-242,325.52,3422,2882,336.5198,8002,336.50
2023-10-232,3462,3542,3322,333175,9002,333
2023-10-202,3412,362.52,327.52,346152,5002,346
2023-10-192,3252,364.52,322.52,354151,7002,354
2023-10-182,3482,366.52,3402,360.5198,6002,360.50
2023-10-172,3562,368.52,3372,349225,7002,349
2023-10-162,3272,342.52,307.52,334237,5002,334
2023-10-132,3752,3812,3362,343.5212,2002,343.50
2023-10-122,3652,393.52,354.52,393.5230,4002,393.50
2023-10-112,375.52,375.52,3552,355.5161,4002,355.50
2023-10-102,379.52,379.52,3562,375.5216,0002,375.50
2023-10-062,329.52,3682,3272,337.5261,8002,337.50
2023-10-052,2832,3202,2772,315.5295,7002,315.50
2023-10-042,3042,318.52,2682,289.5646,5002,289.50
2023-10-032,358.52,370.52,3232,328265,6002,328
2023-10-022,3812,411.52,3522,359300,3002,359
2023-09-292,3912,4002,3632,371.5325,5002,371.50
2023-09-282,359.52,3952,3562,382.5823,3002,382.50
2023-09-272,3402,364.52,3092,360.5364,3002,360.50
2023-09-262,364.52,3872,357.52,370.5383,0002,370.50
2023-09-252,365.52,371.52,348.52,360.5219,6002,360.50
2023-09-222,3382,368.52,335.52,357.5245,9002,357.50
2023-09-212,3602,3832,350.52,356243,6002,356
2023-09-202,4002,422.52,372.52,372.5320,3002,372.50
2023-09-192,4002,4242,3952,416417,6002,416
2023-09-152,4052,409.52,365.52,377646,1002,377
2023-09-142,392.52,409.52,3852,404.5215,8002,404.50
2023-09-132,403.52,4042,3672,372350,0002,372
2023-09-122,3792,4082,372.52,408295,6002,408
2023-09-112,3662,3822,353.52,372.5422,3002,372.50
2023-09-082,4052,407.52,365.52,376.5471,9002,376.50
2023-09-072,387.52,415.52,380.52,404.5337,5002,404.50
2023-09-062,3992,429.52,384.52,400.5503,7002,400.50
2023-09-052,342.52,3672,341.52,366318,4002,366
2023-09-042,3202,3462,309.52,342.5383,0002,342.50
2023-09-012,268.52,3182,266.52,305.5436,5002,305.50
2023-08-312,236.52,2682,231.52,265357,7002,265
2023-08-302,2392,2462,224.52,236368,4002,236
2023-08-292,231.52,244.52,221.52,237.5336,2002,237.50
2023-08-282,223.52,2352,199.52,231.5489,2002,231.50
2023-08-252,1982,2192,1882,217269,3002,217
2023-08-242,2032,217.52,1852,204318,3002,204
2023-08-232,2072,2192,189.52,215.5254,9002,215.50
2023-08-222,2002,217.52,194.52,216294,9002,216
2023-08-212,1862,2112,1792,193258,7002,193
2023-08-182,154.52,1812,150.52,162.5272,7002,162.50
2023-08-172,1952,202.52,178.52,185.5266,0002,185.50
2023-08-162,2052,219.52,2012,211254,7002,211
2023-08-152,2122,246.52,203.52,235481,0002,235
2023-08-142,2482,249.52,1982,198344,3002,198
2023-08-102,2282,2672,2182,261.5578,8002,261.50
2023-08-092,230.52,2482,2172,242.5475,7002,242.50
2023-08-082,2412,2662,231.52,263417,4002,263
2023-08-072,2102,231.52,194.52,225.5362,5002,225.50
2023-08-042,2232,235.52,187.52,216.5550,9002,216.50
2023-08-032,2222,229.52,195.52,204455,8002,204
2023-08-022,267.52,2882,2182,230.5653,7002,230.50
2023-08-012,2592,3232,2502,270955,4002,270
2023-07-312,0652,321.52,0532,2801,181,4002,280
2023-07-282,020.52,033.52,0042,0321,145,1002,032
2023-07-272,0362,0362,011.52,033.5232,1002,033.50
2023-07-262,0232,0322,012.52,030.5192,1002,030.50
2023-07-252,0192,039.52,014.52,033212,9002,033
2023-07-242,0182,0232,009.52,018136,8002,018
2023-07-212,004.52,026.51,995.52,009.5207,4002,009.50
2023-07-202,027.52,0332,0092,009180,9002,009
2023-07-192,0202,028.52,0072,028194,7002,028
2023-07-181,991.52,0141,983.52,012.5217,0002,012.50
2023-07-141,9841,993.51,9611,984.5202,1001,984.50
2023-07-131,986.51,9971,965.51,981208,8001,981
2023-07-122,0032,0041,9701,984231,3001,984
2023-07-112,0142,020.51,9871,990.5355,1001,990.50
2023-07-102,018.52,025.52,0032,010395,3002,010
2023-07-072,0052,0231,995.52,010294,9002,010
2023-07-062,003.52,0181,9972,014295,6002,014
2023-07-052,0012,025.51,9952,013.5225,8002,013.50
2023-07-042,003.52,0311,9982,014265,8002,014
2023-07-031,999.52,014.51,993.52,012.5224,0002,012.50
2023-06-301,9981,9981,9581,975.5212,2001,975.50
2023-06-291,999.52,019.51,986.51,993249,5001,993
2023-06-282,0002,0301,9982,029265,8002,029
2023-06-271,980.51,9921,966.51,984.5148,9001,984.50
2023-06-261,9802,0071,9711,988.5185,8001,988.50
2023-06-232,013.52,025.51,967.51,976281,9001,976
2023-06-221,9802,0061,979.52,002332,8002,002
2023-06-211,9131,9671,911.51,960.5390,5001,960.50
2023-06-201,889.51,900.51,8801,899.5264,1001,899.50
2023-06-191,9311,9311,8901,904273,5001,904
2023-06-161,9091,914.51,8821,912.5719,0001,912.50
2023-06-151,9171,9361,9131,920236,1001,920
2023-06-141,9271,9271,9041,915.5324,0001,915.50
2023-06-131,9111,9291,904.51,922.5286,1001,922.50
2023-06-121,9081,9171,901.51,906.5198,1001,906.50
2023-06-091,9071,9151,8921,904337,4001,904
2023-06-081,931.51,933.51,8821,891.5375,4001,891.50
2023-06-071,926.51,947.51,9241,930339,1001,930
2023-06-061,913.51,925.51,894.51,923.5228,9001,923.50
2023-06-051,911.51,930.51,897.51,926.5336,3001,926.50
2023-06-021,8711,8811,8581,880428,6001,880
2023-06-011,8901,8961,8681,878245,3001,878
2023-05-311,9151,9191,8861,894380,4001,894
2023-05-301,9601,9621,9361,939141,3001,939
2023-05-291,9661,9731,9551,962118,1001,962
2023-05-261,9941,9941,9521,952163,2001,952
2023-05-251,9812,0031,9791,995145,0001,995
2023-05-241,9962,0131,9942,001128,4002,001
2023-05-232,0322,0411,9952,008123,8002,008
2023-05-222,0002,0251,9992,022153,7002,022
2023-05-192,0242,0352,0082,013198,6002,013
2023-05-182,0652,0662,0082,021281,6002,021
2023-05-172,0612,0672,0542,055136,0002,055
2023-05-162,0522,0622,0442,060179,8002,060
2023-05-152,0372,0482,0302,042139,4002,042
2023-05-121,9922,0291,9922,027172,0002,027
2023-05-111,9992,0211,9962,013181,9002,013
2023-05-102,0052,0131,9941,999179,6001,999
2023-05-091,9932,0041,9721,997219,1001,997
2023-05-081,9682,0141,9661,995234,0001,995
2023-05-021,9701,9881,9531,967246,1001,967
2023-05-011,9451,9501,9261,950232,9001,950
2023-04-281,9221,9381,9141,937305,6001,937
2023-04-271,8911,9041,8861,900169,7001,900
2023-04-261,9101,9111,8891,894159,0001,894
2023-04-251,9041,9321,9031,924185,5001,924
2023-04-241,8861,9011,8821,900111,8001,900
2023-04-211,8711,8841,8681,87488,8001,874
2023-04-201,8531,8801,8521,874101,8001,874
2023-04-191,8511,8601,8461,859117,9001,859
2023-04-181,8541,8781,8541,867165,7001,867
2023-04-171,8531,8641,8461,853141,9001,853
2023-04-141,8361,8501,8321,846143,3001,846
2023-04-131,8211,8291,8111,824108,8001,824
2023-04-121,8241,8371,8201,824140,1001,824
2023-04-111,8301,8411,8171,820248,9001,820
2023-04-101,8311,8451,8131,818223,1001,818
2023-04-071,8081,8321,8081,824133,6001,824
2023-04-061,8101,8151,8011,806172,0001,806
2023-04-051,8581,8581,8191,823164,1001,823
2023-04-041,8701,8801,8641,878167,9001,878
2023-04-031,8971,8971,8761,888117,9001,888
2023-03-311,8891,8941,8671,878165,9001,878
2023-03-301,8751,8841,8571,876157,9001,876
2023-03-291,8401,8791,8321,876199,0001,876
2023-03-281,8521,8541,8131,82595,1001,825
2023-03-271,8441,8531,8381,838117,7001,838
2023-03-241,8021,8341,7961,832143,7001,832
2023-03-231,8021,8141,7871,811140,4001,811
2023-03-221,8451,8451,8211,827186,2001,827
2023-03-201,8201,8291,8121,817166,5001,817
2023-03-171,8141,8381,8111,832244,2001,832
2023-03-161,7931,8041,7821,798168,2001,798
2023-03-151,8371,8411,8151,831164,9001,831
2023-03-141,8441,8531,7881,818227,2001,818
2023-03-131,8931,8991,8561,880148,3001,880
2023-03-101,9261,9421,9041,910239,5001,910
2023-03-091,9071,9481,9041,946198,1001,946
2023-03-081,8831,9031,8791,901166,9001,901
2023-03-071,8981,9041,8831,886188,0001,886
2023-03-061,8811,8991,8731,896160,3001,896
2023-03-031,8681,8911,8621,877239,1001,877
2023-03-021,8601,8661,8501,862169,4001,862
2023-03-011,8701,8821,8421,851163,5001,851
2023-02-281,8691,8851,8651,874230,8001,874
2023-02-271,8391,8661,8391,862108,0001,862
2023-02-241,8471,8511,8351,84699,7001,846
2023-02-221,8581,8631,8231,841129,2001,841
2023-02-211,8371,8701,8331,866106,7001,866
2023-02-201,8211,8491,8101,849120,8001,849
2023-02-171,8231,8311,8001,805147,8001,805
2023-02-161,8271,8391,8231,834162,2001,834
2023-02-151,8391,8431,8101,831233,5001,831
2023-02-141,8181,8601,8181,844196,1001,844
2023-02-131,8351,8501,8091,815173,7001,815
2023-02-101,8101,8311,8101,823116,5001,823
2023-02-091,7971,8121,7971,81179,1001,811
2023-02-081,7941,8091,7941,80679,0001,806
2023-02-071,7991,8041,7831,790105,3001,790
2023-02-061,7931,8001,7771,792131,1001,792
2023-02-031,8031,8071,7811,787170,0001,787
2023-02-021,8381,8381,8171,817113,5001,817
2023-02-011,8531,8681,8411,84198,4001,841
2023-01-311,8361,8481,8341,848228,3001,848
2023-01-301,8181,8381,8181,833166,8001,833
2023-01-271,8351,8411,8201,823129,3001,823
2023-01-261,8281,8371,8251,829128,8001,829
2023-01-251,8251,8321,8181,824138,5001,824
2023-01-241,8121,8241,8041,820141,8001,820
2023-01-231,8081,8101,7961,801102,3001,801
2023-01-201,8091,8141,7971,800129,0001,800
2023-01-191,7921,8141,7911,809129,6001,809
2023-01-181,8061,8361,8011,807141,2001,807
2023-01-171,8001,8071,7931,798116,9001,798
2023-01-161,7781,7971,7681,790139,9001,790
2023-01-131,7701,8031,7701,782225,4001,782
2023-01-121,7791,7791,7531,761160,0001,761
2023-01-111,7761,7941,7761,783174,6001,783
2023-01-101,8101,8151,7651,768181,3001,768
2023-01-061,8141,8211,7961,809161,1001,809
2023-01-051,8031,8151,7911,812167,8001,812
2023-01-041,8571,8571,8121,812222,6001,812

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