コクヨ(7984)の株価時系列情報
コクヨ(7984)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 2,740 | 2,800 | 2,730 | 2,800 | 49,000 |
| 1991/12/27 | 2,710 | 2,720 | 2,690 | 2,720 | 43,000 |
| 1991/12/26 | 2,710 | 2,710 | 2,680 | 2,690 | 48,000 |
| 1991/12/25 | 2,690 | 2,700 | 2,680 | 2,700 | 45,000 |
| 1991/12/24 | 2,740 | 2,740 | 2,680 | 2,690 | 95,000 |
| 1991/12/20 | 2,740 | 2,750 | 2,680 | 2,680 | 79,000 |
| 1991/12/19 | 2,760 | 2,760 | 2,750 | 2,750 | 11,000 |
| 1991/12/18 | 2,760 | 2,760 | 2,760 | 2,760 | 33,000 |
| 1991/12/17 | 2,840 | 2,840 | 2,780 | 2,780 | 85,000 |
| 1991/12/16 | 2,920 | 2,920 | 2,850 | 2,870 | 20,000 |
| 1991/12/13 | 2,840 | 2,890 | 2,770 | 2,890 | 107,000 |
| 1991/12/12 | 2,760 | 2,800 | 2,750 | 2,800 | 106,000 |
| 1991/12/11 | 2,730 | 2,740 | 2,720 | 2,720 | 114,000 |
| 1991/12/10 | 2,730 | 2,750 | 2,730 | 2,730 | 110,000 |
| 1991/12/09 | 2,750 | 2,750 | 2,690 | 2,700 | 46,000 |
| 1991/12/06 | 2,760 | 2,770 | 2,710 | 2,750 | 67,000 |
| 1991/12/05 | 2,800 | 2,830 | 2,750 | 2,800 | 76,000 |
| 1991/12/04 | 2,700 | 2,890 | 2,700 | 2,820 | 60,000 |
| 1991/12/03 | 2,730 | 2,740 | 2,660 | 2,700 | 64,000 |
| 1991/12/02 | 2,780 | 2,780 | 2,710 | 2,710 | 62,000 |
| 1991/11/29 | 2,800 | 2,800 | 2,760 | 2,780 | 57,000 |
| 1991/11/28 | 2,800 | 2,800 | 2,780 | 2,800 | 37,000 |
| 1991/11/27 | 2,810 | 2,810 | 2,790 | 2,800 | 78,000 |
| 1991/11/26 | 2,810 | 2,810 | 2,800 | 2,810 | 107,000 |
| 1991/11/25 | 2,800 | 2,820 | 2,800 | 2,810 | 26,000 |
| 1991/11/22 | 2,850 | 2,850 | 2,810 | 2,830 | 39,000 |
| 1991/11/21 | 2,840 | 2,840 | 2,800 | 2,830 | 113,000 |
| 1991/11/20 | 2,830 | 2,830 | 2,810 | 2,830 | 169,000 |
| 1991/11/19 | 2,900 | 2,900 | 2,820 | 2,820 | 94,000 |
| 1991/11/18 | 2,900 | 2,900 | 2,860 | 2,880 | 89,000 |
| 1991/11/15 | 3,030 | 3,030 | 2,930 | 2,930 | 99,000 |
| 1991/11/14 | 3,040 | 3,040 | 3,000 | 3,000 | 56,000 |
| 1991/11/13 | 3,050 | 3,060 | 3,030 | 3,030 | 89,000 |
| 1991/11/12 | 3,040 | 3,060 | 3,030 | 3,060 | 57,000 |
| 1991/11/11 | 3,000 | 3,030 | 3,000 | 3,030 | 35,000 |
| 1991/11/08 | 3,050 | 3,050 | 2,980 | 3,000 | 205,000 |
| 1991/11/07 | 3,080 | 3,080 | 3,000 | 3,020 | 124,000 |
| 1991/11/06 | 3,220 | 3,220 | 3,170 | 3,180 | 58,000 |
| 1991/11/05 | 3,220 | 3,240 | 3,220 | 3,240 | 32,000 |
| 1991/11/01 | 3,220 | 3,220 | 3,190 | 3,190 | 63,000 |
| 1991/10/31 | 3,260 | 3,260 | 3,220 | 3,230 | 58,000 |
| 1991/10/30 | 3,290 | 3,290 | 3,210 | 3,220 | 68,000 |
| 1991/10/29 | 3,300 | 3,300 | 3,280 | 3,300 | 45,000 |
| 1991/10/28 | 3,300 | 3,300 | 3,280 | 3,280 | 45,000 |
| 1991/10/25 | 3,300 | 3,300 | 3,270 | 3,300 | 36,000 |
| 1991/10/24 | 3,300 | 3,320 | 3,280 | 3,300 | 68,000 |
| 1991/10/23 | 3,300 | 3,300 | 3,220 | 3,220 | 80,000 |
| 1991/10/22 | 3,320 | 3,320 | 3,250 | 3,280 | 47,000 |
| 1991/10/21 | 3,340 | 3,340 | 3,310 | 3,330 | 44,000 |
| 1991/10/18 | 3,300 | 3,300 | 3,280 | 3,290 | 81,000 |
| 1991/10/17 | 3,250 | 3,300 | 3,250 | 3,300 | 59,000 |
| 1991/10/16 | 3,300 | 3,310 | 3,300 | 3,300 | 109,000 |
| 1991/10/15 | 3,310 | 3,310 | 3,290 | 3,310 | 29,000 |
| 1991/10/14 | 3,350 | 3,350 | 3,290 | 3,300 | 63,000 |
| 1991/10/11 | 3,290 | 3,300 | 3,270 | 3,290 | 156,000 |
| 1991/10/09 | 3,240 | 3,250 | 3,240 | 3,240 | 52,000 |
| 1991/10/08 | 3,280 | 3,280 | 3,230 | 3,240 | 44,000 |
| 1991/10/07 | 3,300 | 3,300 | 3,240 | 3,260 | 70,000 |
| 1991/10/04 | 3,350 | 3,360 | 3,300 | 3,310 | 162,000 |
| 1991/10/03 | 3,330 | 3,390 | 3,330 | 3,340 | 87,000 |
| 1991/10/02 | 3,270 | 3,340 | 3,270 | 3,340 | 105,000 |
| 1991/10/01 | 3,290 | 3,340 | 3,250 | 3,320 | 60,000 |
| 1991/09/30 | 3,200 | 3,290 | 3,200 | 3,290 | 56,000 |
| 1991/09/27 | 3,290 | 3,300 | 3,220 | 3,300 | 131,000 |
| 1991/09/26 | 3,310 | 3,350 | 3,280 | 3,300 | 62,000 |
| 1991/09/25 | 3,280 | 3,290 | 3,270 | 3,270 | 65,000 |
| 1991/09/24 | 3,280 | 3,330 | 3,260 | 3,300 | 87,000 |
| 1991/09/20 | 3,300 | 3,300 | 3,270 | 3,280 | 96,000 |
| 1991/09/19 | 3,230 | 3,320 | 3,210 | 3,300 | 251,000 |
| 1991/09/18 | 3,190 | 3,210 | 3,140 | 3,200 | 78,000 |
| 1991/09/17 | 3,160 | 3,200 | 3,130 | 3,140 | 112,000 |
| 1991/09/13 | 3,020 | 3,120 | 3,020 | 3,110 | 152,000 |
| 1991/09/12 | 3,000 | 3,040 | 3,000 | 3,020 | 65,000 |
| 1991/09/11 | 3,000 | 3,020 | 2,980 | 3,000 | 75,000 |
| 1991/09/10 | 3,020 | 3,040 | 2,990 | 3,040 | 52,000 |
| 1991/09/09 | 3,020 | 3,050 | 3,010 | 3,040 | 82,000 |
| 1991/09/06 | 3,020 | 3,030 | 2,990 | 3,020 | 79,000 |
| 1991/09/05 | 3,000 | 3,030 | 2,970 | 3,030 | 246,000 |
| 1991/09/04 | 3,050 | 3,050 | 3,040 | 3,040 | 55,000 |
| 1991/09/03 | 3,060 | 3,060 | 3,050 | 3,050 | 87,000 |
| 1991/09/02 | 3,040 | 3,070 | 3,010 | 3,060 | 81,000 |
| 1991/08/30 | 3,050 | 3,090 | 3,050 | 3,090 | 35,000 |
| 1991/08/29 | 3,010 | 3,040 | 2,980 | 3,040 | 87,000 |
| 1991/08/28 | 2,980 | 3,000 | 2,970 | 3,000 | 55,000 |
| 1991/08/27 | 2,980 | 3,000 | 2,980 | 3,000 | 132,000 |
| 1991/08/26 | 3,000 | 3,010 | 2,990 | 2,990 | 109,000 |
| 1991/08/23 | 3,100 | 3,110 | 2,980 | 3,020 | 167,000 |
| 1991/08/22 | 3,200 | 3,200 | 3,100 | 3,150 | 215,000 |
| 1991/08/21 | 3,050 | 3,170 | 3,050 | 3,140 | 80,000 |
| 1991/08/20 | 3,080 | 3,100 | 2,950 | 3,100 | 132,000 |
| 1991/08/19 | 3,180 | 3,180 | 3,140 | 3,140 | 32,000 |
| 1991/08/16 | 3,390 | 3,390 | 3,260 | 3,260 | 41,000 |
| 1991/08/15 | 3,400 | 3,420 | 3,320 | 3,390 | 63,000 |
| 1991/08/14 | 3,400 | 3,440 | 3,400 | 3,440 | 47,000 |
| 1991/08/13 | 3,400 | 3,400 | 3,340 | 3,400 | 44,000 |
| 1991/08/12 | 3,450 | 3,450 | 3,410 | 3,410 | 55,000 |
| 1991/08/09 | 3,410 | 3,460 | 3,410 | 3,450 | 25,000 |
| 1991/08/08 | 3,520 | 3,550 | 3,460 | 3,460 | 59,000 |
| 1991/08/07 | 3,590 | 3,590 | 3,520 | 3,550 | 35,000 |
| 1991/08/06 | 3,550 | 3,590 | 3,540 | 3,550 | 62,000 |
| 1991/08/05 | 3,580 | 3,600 | 3,580 | 3,590 | 39,000 |
| 1991/08/02 | 3,590 | 3,600 | 3,550 | 3,570 | 56,000 |
| 1991/08/01 | 3,610 | 3,610 | 3,590 | 3,590 | 34,000 |
| 1991/07/31 | 3,620 | 3,650 | 3,620 | 3,630 | 137,000 |
| 1991/07/30 | 3,600 | 3,650 | 3,600 | 3,630 | 102,000 |
| 1991/07/29 | 3,600 | 3,640 | 3,580 | 3,600 | 66,000 |
| 1991/07/26 | 3,600 | 3,640 | 3,580 | 3,600 | 75,000 |
| 1991/07/25 | 3,590 | 3,600 | 3,550 | 3,600 | 81,000 |
| 1991/07/24 | 3,550 | 3,600 | 3,550 | 3,590 | 84,000 |
| 1991/07/23 | 3,500 | 3,550 | 3,500 | 3,550 | 97,000 |
| 1991/07/22 | 3,600 | 3,600 | 3,540 | 3,580 | 87,000 |
| 1991/07/19 | 3,600 | 3,620 | 3,600 | 3,610 | 179,000 |
| 1991/07/18 | 3,600 | 3,610 | 3,570 | 3,600 | 122,000 |
| 1991/07/17 | 3,640 | 3,670 | 3,600 | 3,600 | 162,000 |
| 1991/07/16 | 3,690 | 3,690 | 3,660 | 3,680 | 104,000 |
| 1991/07/15 | 3,680 | 3,700 | 3,650 | 3,700 | 97,000 |
| 1991/07/12 | 3,650 | 3,680 | 3,630 | 3,680 | 85,000 |
| 1991/07/11 | 3,630 | 3,700 | 3,600 | 3,690 | 95,000 |
| 1991/07/10 | 3,500 | 3,600 | 3,500 | 3,600 | 102,000 |
| 1991/07/09 | 3,490 | 3,530 | 3,380 | 3,500 | 211,000 |
| 1991/07/08 | 3,520 | 3,550 | 3,420 | 3,500 | 203,000 |
| 1991/07/05 | 3,540 | 3,550 | 3,520 | 3,520 | 34,000 |
| 1991/07/04 | 3,500 | 3,590 | 3,500 | 3,530 | 164,000 |
| 1991/07/03 | 3,730 | 3,730 | 3,580 | 3,600 | 81,000 |
| 1991/07/02 | 3,680 | 3,750 | 3,660 | 3,740 | 255,000 |
| 1991/07/01 | 3,650 | 3,700 | 3,630 | 3,700 | 146,000 |
| 1991/06/28 | 3,650 | 3,650 | 3,540 | 3,600 | 116,000 |
| 1991/06/27 | 3,600 | 3,650 | 3,580 | 3,650 | 123,000 |
| 1991/06/26 | 3,660 | 3,670 | 3,640 | 3,640 | 356,000 |
| 1991/06/25 | 3,560 | 3,650 | 3,550 | 3,640 | 216,000 |
| 1991/06/24 | 3,680 | 3,680 | 3,610 | 3,620 | 147,000 |
| 1991/06/21 | 3,700 | 3,720 | 3,680 | 3,710 | 195,000 |
| 1991/06/20 | 3,640 | 3,700 | 3,630 | 3,680 | 162,000 |
| 1991/06/19 | 3,700 | 3,710 | 3,620 | 3,660 | 356,000 |
| 1991/06/18 | 3,750 | 3,780 | 3,720 | 3,750 | 353,000 |
| 1991/06/17 | 3,820 | 3,830 | 3,750 | 3,790 | 820,000 |
| 1991/06/14 | 3,730 | 3,800 | 3,710 | 3,770 | 1,300,000 |
| 1991/06/13 | 3,570 | 3,690 | 3,570 | 3,690 | 785,000 |
| 1991/06/12 | 3,540 | 3,570 | 3,510 | 3,560 | 256,000 |
| 1991/06/11 | 3,450 | 3,510 | 3,450 | 3,510 | 84,000 |
| 1991/06/10 | 3,470 | 3,490 | 3,470 | 3,480 | 177,000 |
| 1991/06/07 | 3,470 | 3,490 | 3,470 | 3,470 | 86,000 |
| 1991/06/06 | 3,440 | 3,490 | 3,440 | 3,470 | 62,000 |
| 1991/06/05 | 3,490 | 3,500 | 3,450 | 3,450 | 62,000 |
| 1991/06/04 | 3,470 | 3,500 | 3,450 | 3,500 | 65,000 |
| 1991/06/03 | 3,470 | 3,470 | 3,430 | 3,470 | 23,000 |
| 1991/05/31 | 3,430 | 3,460 | 3,400 | 3,460 | 49,000 |
| 1991/05/30 | 3,420 | 3,450 | 3,400 | 3,410 | 107,000 |
| 1991/05/29 | 3,400 | 3,400 | 3,330 | 3,380 | 191,000 |
| 1991/05/28 | 3,430 | 3,460 | 3,370 | 3,400 | 25,000 |
| 1991/05/27 | 3,530 | 3,530 | 3,450 | 3,480 | 24,000 |
| 1991/05/24 | 3,520 | 3,540 | 3,470 | 3,530 | 104,000 |
| 1991/05/23 | 3,450 | 3,530 | 3,430 | 3,530 | 28,000 |
| 1991/05/22 | 3,450 | 3,450 | 3,390 | 3,450 | 135,000 |
| 1991/05/21 | 3,380 | 3,430 | 3,380 | 3,430 | 44,000 |
| 1991/05/20 | 3,400 | 3,400 | 3,310 | 3,400 | 5,000 |
| 1991/05/17 | 3,450 | 3,450 | 3,350 | 3,400 | 84,000 |
| 1991/05/16 | 3,490 | 3,490 | 3,350 | 3,420 | 104,000 |
| 1991/05/15 | 3,500 | 3,500 | 3,450 | 3,500 | 83,000 |
| 1991/05/14 | 3,490 | 3,500 | 3,480 | 3,500 | 42,000 |
| 1991/05/13 | 3,530 | 3,530 | 3,480 | 3,520 | 74,000 |
| 1991/05/10 | 3,530 | 3,550 | 3,480 | 3,540 | 270,000 |
| 1991/05/09 | 3,530 | 3,600 | 3,520 | 3,580 | 98,000 |
| 1991/05/08 | 3,560 | 3,570 | 3,530 | 3,540 | 95,000 |
| 1991/05/07 | 3,570 | 3,610 | 3,490 | 3,610 | 154,000 |
| 1991/05/02 | 3,610 | 3,640 | 3,550 | 3,610 | 234,000 |
| 1991/05/01 | 3,540 | 3,600 | 3,510 | 3,600 | 181,000 |
| 1991/04/30 | 3,460 | 3,510 | 3,450 | 3,510 | 63,000 |
| 1991/04/26 | 3,490 | 3,520 | 3,450 | 3,510 | 153,000 |
| 1991/04/25 | 3,530 | 3,540 | 3,450 | 3,480 | 147,000 |
| 1991/04/24 | 3,630 | 3,630 | 3,540 | 3,540 | 156,000 |
| 1991/04/23 | 3,650 | 3,650 | 3,600 | 3,620 | 216,000 |
| 1991/04/22 | 3,680 | 3,690 | 3,640 | 3,650 | 276,000 |
| 1991/04/19 | 3,650 | 3,680 | 3,630 | 3,680 | 166,000 |
| 1991/04/18 | 3,680 | 3,680 | 3,600 | 3,650 | 188,000 |
| 1991/04/17 | 3,620 | 3,670 | 3,620 | 3,670 | 229,000 |
| 1991/04/16 | 3,580 | 3,640 | 3,580 | 3,620 | 356,000 |
| 1991/04/15 | 3,600 | 3,620 | 3,560 | 3,580 | 76,000 |
| 1991/04/12 | 3,550 | 3,560 | 3,510 | 3,550 | 68,000 |
| 1991/04/11 | 3,540 | 3,560 | 3,510 | 3,550 | 75,000 |
| 1991/04/10 | 3,560 | 3,610 | 3,530 | 3,590 | 102,000 |
| 1991/04/09 | 3,610 | 3,670 | 3,610 | 3,610 | 129,000 |
| 1991/04/08 | 3,650 | 3,710 | 3,640 | 3,660 | 381,000 |
| 1991/04/05 | 3,550 | 3,650 | 3,500 | 3,650 | 597,000 |
| 1991/04/04 | 3,520 | 3,560 | 3,480 | 3,550 | 337,000 |
| 1991/04/03 | 3,550 | 3,550 | 3,500 | 3,510 | 241,000 |
| 1991/04/02 | 3,480 | 3,510 | 3,480 | 3,500 | 323,000 |
| 1991/04/01 | 3,490 | 3,580 | 3,460 | 3,530 | 613,000 |
| 1991/03/29 | 3,360 | 3,490 | 3,360 | 3,460 | 719,000 |
| 1991/03/28 | 3,280 | 3,400 | 3,240 | 3,330 | 414,000 |
| 1991/03/27 | 3,340 | 3,350 | 3,280 | 3,280 | 106,000 |
| 1991/03/26 | 3,280 | 3,280 | 3,250 | 3,260 | 169,000 |
| 1991/03/25 | 3,340 | 3,340 | 3,260 | 3,260 | 476,000 |
| 1991/03/22 | 3,350 | 3,350 | 3,300 | 3,300 | 107,000 |
| 1991/03/20 | 3,310 | 3,320 | 3,300 | 3,300 | 187,000 |
| 1991/03/19 | 3,360 | 3,380 | 3,350 | 3,360 | 179,000 |
| 1991/03/18 | 3,360 | 3,400 | 3,320 | 3,360 | 254,000 |
| 1991/03/15 | 3,270 | 3,340 | 3,270 | 3,310 | 208,000 |
| 1991/03/14 | 3,270 | 3,270 | 3,250 | 3,270 | 100,000 |
| 1991/03/13 | 3,280 | 3,310 | 3,230 | 3,270 | 277,000 |
| 1991/03/12 | 3,310 | 3,310 | 3,280 | 3,280 | 122,000 |
| 1991/03/11 | 3,370 | 3,370 | 3,280 | 3,280 | 223,000 |
| 1991/03/08 | 3,280 | 3,350 | 3,280 | 3,320 | 201,000 |
| 1991/03/07 | 3,350 | 3,390 | 3,270 | 3,280 | 358,000 |
| 1991/03/06 | 3,200 | 3,330 | 3,200 | 3,300 | 366,000 |
| 1991/03/05 | 3,160 | 3,200 | 3,140 | 3,170 | 132,000 |
| 1991/03/04 | 3,150 | 3,180 | 3,140 | 3,160 | 58,000 |
| 1991/03/01 | 3,250 | 3,250 | 3,150 | 3,180 | 139,000 |
| 1991/02/28 | 3,180 | 3,230 | 3,180 | 3,200 | 204,000 |
| 1991/02/27 | 3,190 | 3,210 | 3,120 | 3,180 | 70,000 |
| 1991/02/26 | 3,280 | 3,320 | 3,240 | 3,240 | 92,000 |
| 1991/02/25 | 3,260 | 3,270 | 3,180 | 3,270 | 119,000 |
| 1991/02/22 | 3,280 | 3,300 | 3,230 | 3,260 | 140,000 |
| 1991/02/21 | 3,230 | 3,300 | 3,230 | 3,280 | 159,000 |
| 1991/02/20 | 3,250 | 3,280 | 3,180 | 3,260 | 146,000 |
| 1991/02/19 | 3,300 | 3,300 | 3,250 | 3,290 | 211,000 |
| 1991/02/18 | 3,270 | 3,340 | 3,250 | 3,250 | 363,000 |
| 1991/02/15 | 3,210 | 3,300 | 3,200 | 3,230 | 83,000 |
| 1991/02/14 | 3,260 | 3,340 | 3,220 | 3,240 | 198,000 |
| 1991/02/13 | 3,090 | 3,270 | 3,090 | 3,270 | 601,000 |
| 1991/02/12 | 3,140 | 3,140 | 3,050 | 3,090 | 287,000 |
| 1991/02/08 | 3,050 | 3,100 | 3,050 | 3,060 | 110,000 |
| 1991/02/07 | 3,100 | 3,100 | 3,060 | 3,100 | 101,000 |
| 1991/02/06 | 3,050 | 3,120 | 3,050 | 3,100 | 328,000 |
| 1991/02/05 | 3,050 | 3,080 | 3,020 | 3,030 | 259,000 |
| 1991/02/04 | 3,050 | 3,050 | 3,000 | 3,050 | 52,000 |
| 1991/02/01 | 3,070 | 3,070 | 3,010 | 3,050 | 38,000 |
| 1991/01/31 | 3,100 | 3,160 | 3,050 | 3,070 | 170,000 |
| 1991/01/30 | 3,000 | 3,070 | 2,990 | 3,070 | 152,000 |
| 1991/01/29 | 2,900 | 2,990 | 2,900 | 2,950 | 105,000 |
| 1991/01/28 | 2,850 | 2,900 | 2,800 | 2,900 | 57,000 |
| 1991/01/25 | 2,880 | 2,880 | 2,830 | 2,830 | 132,000 |
| 1991/01/24 | 2,940 | 2,950 | 2,850 | 2,880 | 183,000 |
| 1991/01/23 | 2,910 | 2,950 | 2,910 | 2,910 | 91,000 |
| 1991/01/22 | 2,980 | 3,030 | 2,900 | 3,000 | 76,000 |
| 1991/01/21 | 3,090 | 3,090 | 3,000 | 3,030 | 44,000 |
| 1991/01/18 | 3,060 | 3,090 | 2,950 | 3,090 | 380,000 |
| 1991/01/17 | 2,900 | 3,040 | 2,900 | 3,010 | 305,000 |
| 1991/01/16 | 2,980 | 3,000 | 2,900 | 2,990 | 197,000 |
| 1991/01/14 | 3,000 | 3,100 | 2,960 | 3,000 | 85,000 |
| 1991/01/11 | 3,000 | 3,050 | 2,960 | 3,000 | 173,000 |
| 1991/01/10 | 2,960 | 3,000 | 2,900 | 3,000 | 86,000 |
| 1991/01/09 | 2,950 | 2,980 | 2,910 | 2,980 | 139,000 |
| 1991/01/08 | 3,020 | 3,040 | 2,930 | 3,000 | 106,000 |
| 1991/01/07 | 3,150 | 3,150 | 3,070 | 3,070 | 46,000 |
| 1991/01/04 | 3,180 | 3,180 | 3,150 | 3,150 | 22,000 |