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 |
---|---|---|---|---|---|
1997/12/30 | 2,180 | 2,250 | 2,180 | 2,250 | 56,000 |
1997/12/29 | 2,170 | 2,170 | 2,120 | 2,170 | 42,000 |
1997/12/26 | 2,130 | 2,200 | 2,130 | 2,180 | 57,000 |
1997/12/25 | 1,990 | 2,200 | 1,990 | 2,140 | 259,000 |
1997/12/24 | 1,830 | 2,000 | 1,820 | 1,990 | 68,000 |
1997/12/22 | 1,760 | 1,810 | 1,760 | 1,810 | 77,000 |
1997/12/19 | 1,790 | 1,800 | 1,750 | 1,770 | 142,000 |
1997/12/18 | 1,780 | 1,810 | 1,770 | 1,790 | 71,000 |
1997/12/17 | 1,800 | 1,820 | 1,780 | 1,780 | 185,000 |
1997/12/16 | 1,880 | 1,890 | 1,780 | 1,830 | 202,000 |
1997/12/15 | 2,050 | 2,060 | 1,900 | 1,900 | 156,000 |
1997/12/12 | 2,010 | 2,050 | 2,000 | 2,050 | 211,000 |
1997/12/11 | 2,130 | 2,140 | 2,000 | 2,000 | 73,000 |
1997/12/10 | 2,100 | 2,140 | 2,100 | 2,140 | 127,000 |
1997/12/09 | 2,180 | 2,240 | 2,100 | 2,100 | 98,000 |
1997/12/08 | 2,110 | 2,120 | 2,100 | 2,110 | 48,000 |
1997/12/05 | 2,180 | 2,250 | 2,150 | 2,150 | 52,000 |
1997/12/04 | 2,190 | 2,220 | 2,180 | 2,200 | 195,000 |
1997/12/03 | 2,300 | 2,300 | 2,220 | 2,220 | 114,000 |
1997/12/02 | 2,350 | 2,350 | 2,270 | 2,300 | 134,000 |
1997/12/01 | 2,230 | 2,390 | 2,230 | 2,370 | 71,000 |
1997/11/28 | 2,180 | 2,240 | 2,180 | 2,220 | 146,000 |
1997/11/27 | 2,190 | 2,200 | 2,150 | 2,180 | 84,000 |
1997/11/26 | 2,040 | 2,220 | 2,040 | 2,190 | 125,000 |
1997/11/25 | 1,990 | 2,030 | 1,990 | 2,020 | 124,000 |
1997/11/21 | 2,390 | 2,390 | 2,350 | 2,350 | 103,000 |
1997/11/20 | 2,390 | 2,390 | 2,330 | 2,350 | 164,000 |
1997/11/19 | 2,510 | 2,510 | 2,350 | 2,350 | 148,000 |
1997/11/18 | 2,540 | 2,570 | 2,490 | 2,490 | 216,000 |
1997/11/17 | 2,500 | 2,600 | 2,500 | 2,560 | 124,000 |
1997/11/14 | 2,530 | 2,560 | 2,510 | 2,530 | 161,000 |
1997/11/13 | 2,700 | 2,700 | 2,630 | 2,650 | 199,000 |
1997/11/12 | 2,880 | 2,890 | 2,800 | 2,830 | 148,000 |
1997/11/11 | 2,910 | 2,920 | 2,880 | 2,880 | 163,000 |
1997/11/10 | 2,810 | 2,910 | 2,810 | 2,910 | 140,000 |
1997/11/07 | 2,850 | 2,870 | 2,830 | 2,850 | 166,000 |
1997/11/06 | 2,850 | 2,900 | 2,800 | 2,850 | 132,000 |
1997/11/05 | 2,830 | 2,850 | 2,820 | 2,850 | 58,000 |
1997/11/04 | 2,830 | 2,830 | 2,780 | 2,790 | 102,000 |
1997/10/31 | 2,870 | 2,890 | 2,830 | 2,840 | 178,000 |
1997/10/30 | 2,900 | 2,910 | 2,860 | 2,870 | 47,000 |
1997/10/29 | 2,910 | 2,920 | 2,900 | 2,910 | 64,000 |
1997/10/28 | 2,900 | 2,900 | 2,800 | 2,840 | 63,000 |
1997/10/27 | 2,870 | 2,910 | 2,870 | 2,910 | 33,000 |
1997/10/24 | 2,820 | 2,900 | 2,800 | 2,870 | 55,000 |
1997/10/23 | 2,950 | 2,950 | 2,900 | 2,900 | 41,000 |
1997/10/22 | 2,900 | 2,950 | 2,900 | 2,950 | 68,000 |
1997/10/21 | 2,900 | 2,920 | 2,850 | 2,900 | 64,000 |
1997/10/20 | 2,900 | 2,900 | 2,890 | 2,900 | 34,000 |
1997/10/17 | 2,910 | 2,910 | 2,890 | 2,900 | 107,000 |
1997/10/16 | 2,900 | 2,950 | 2,900 | 2,920 | 187,000 |
1997/10/15 | 2,900 | 2,910 | 2,860 | 2,900 | 104,000 |
1997/10/14 | 2,870 | 2,890 | 2,830 | 2,890 | 77,000 |
1997/10/13 | 2,890 | 2,910 | 2,770 | 2,860 | 84,000 |
1997/10/09 | 2,890 | 2,900 | 2,870 | 2,900 | 72,000 |
1997/10/08 | 2,850 | 2,900 | 2,850 | 2,890 | 37,000 |
1997/10/07 | 2,850 | 2,850 | 2,810 | 2,850 | 52,000 |
1997/10/06 | 2,830 | 2,860 | 2,830 | 2,850 | 47,000 |
1997/10/03 | 2,830 | 2,830 | 2,740 | 2,830 | 85,000 |
1997/10/02 | 2,910 | 2,940 | 2,850 | 2,850 | 127,000 |
1997/10/01 | 2,860 | 2,920 | 2,850 | 2,900 | 68,000 |
1997/09/30 | 2,850 | 2,860 | 2,840 | 2,860 | 68,000 |
1997/09/29 | 2,850 | 2,850 | 2,780 | 2,800 | 53,000 |
1997/09/26 | 2,840 | 2,870 | 2,830 | 2,850 | 77,000 |
1997/09/25 | 2,880 | 2,900 | 2,850 | 2,860 | 92,000 |
1997/09/24 | 2,810 | 2,860 | 2,810 | 2,860 | 75,000 |
1997/09/22 | 2,780 | 2,800 | 2,750 | 2,790 | 88,000 |
1997/09/19 | 2,810 | 2,810 | 2,770 | 2,780 | 54,000 |
1997/09/18 | 2,820 | 2,820 | 2,810 | 2,810 | 94,000 |
1997/09/17 | 2,870 | 2,870 | 2,820 | 2,820 | 84,000 |
1997/09/16 | 2,850 | 2,870 | 2,840 | 2,870 | 42,000 |
1997/09/12 | 2,890 | 2,890 | 2,840 | 2,860 | 153,000 |
1997/09/11 | 2,920 | 2,920 | 2,880 | 2,890 | 124,000 |
1997/09/10 | 2,890 | 2,890 | 2,870 | 2,890 | 128,000 |
1997/09/09 | 2,840 | 2,860 | 2,840 | 2,860 | 57,000 |
1997/09/08 | 2,870 | 2,890 | 2,840 | 2,840 | 75,000 |
1997/09/05 | 2,840 | 2,860 | 2,840 | 2,860 | 24,000 |
1997/09/04 | 2,840 | 2,860 | 2,810 | 2,860 | 37,000 |
1997/09/03 | 2,900 | 2,910 | 2,850 | 2,860 | 100,000 |
1997/09/02 | 2,840 | 2,860 | 2,840 | 2,860 | 19,000 |
1997/09/01 | 2,860 | 2,860 | 2,830 | 2,840 | 21,000 |
1997/08/29 | 2,820 | 2,870 | 2,810 | 2,870 | 117,000 |
1997/08/28 | 2,840 | 2,840 | 2,800 | 2,810 | 25,000 |
1997/08/27 | 2,830 | 2,890 | 2,800 | 2,840 | 89,000 |
1997/08/26 | 2,850 | 2,850 | 2,800 | 2,840 | 67,000 |
1997/08/25 | 2,890 | 2,890 | 2,850 | 2,890 | 47,000 |
1997/08/22 | 2,880 | 2,900 | 2,860 | 2,890 | 59,000 |
1997/08/21 | 2,900 | 2,930 | 2,900 | 2,920 | 89,000 |
1997/08/20 | 2,870 | 2,900 | 2,860 | 2,900 | 54,000 |
1997/08/19 | 2,910 | 2,910 | 2,850 | 2,870 | 115,000 |
1997/08/18 | 2,910 | 2,910 | 2,850 | 2,910 | 117,000 |
1997/08/15 | 2,910 | 2,910 | 2,820 | 2,890 | 105,000 |
1997/08/14 | 2,820 | 2,850 | 2,790 | 2,850 | 32,000 |
1997/08/13 | 2,770 | 2,840 | 2,730 | 2,750 | 64,000 |
1997/08/12 | 2,740 | 2,790 | 2,740 | 2,780 | 111,000 |
1997/08/11 | 2,680 | 2,700 | 2,660 | 2,690 | 22,000 |
1997/08/08 | 2,700 | 2,750 | 2,700 | 2,750 | 95,000 |
1997/08/07 | 2,700 | 2,710 | 2,680 | 2,690 | 117,000 |
1997/08/06 | 2,680 | 2,720 | 2,670 | 2,710 | 137,000 |
1997/08/05 | 2,680 | 2,700 | 2,670 | 2,690 | 39,000 |
1997/08/04 | 2,750 | 2,750 | 2,630 | 2,700 | 58,000 |
1997/08/01 | 2,830 | 2,830 | 2,740 | 2,740 | 51,000 |
1997/07/31 | 2,840 | 2,850 | 2,800 | 2,830 | 85,000 |
1997/07/30 | 2,840 | 2,850 | 2,830 | 2,840 | 69,000 |
1997/07/29 | 2,830 | 2,870 | 2,830 | 2,830 | 167,000 |
1997/07/28 | 2,830 | 2,830 | 2,820 | 2,830 | 40,000 |
1997/07/25 | 2,850 | 2,850 | 2,810 | 2,840 | 271,000 |
1997/07/24 | 2,840 | 2,850 | 2,820 | 2,820 | 134,000 |
1997/07/23 | 2,880 | 2,880 | 2,840 | 2,840 | 93,000 |
1997/07/22 | 2,860 | 2,900 | 2,860 | 2,880 | 40,000 |
1997/07/18 | 2,920 | 2,920 | 2,880 | 2,880 | 70,000 |
1997/07/17 | 2,930 | 2,930 | 2,890 | 2,900 | 226,000 |
1997/07/16 | 2,900 | 2,940 | 2,900 | 2,920 | 26,000 |
1997/07/15 | 2,960 | 2,980 | 2,920 | 2,940 | 63,000 |
1997/07/14 | 2,960 | 2,990 | 2,960 | 2,960 | 28,000 |
1997/07/11 | 2,910 | 2,950 | 2,910 | 2,950 | 60,000 |
1997/07/10 | 2,950 | 2,970 | 2,930 | 2,950 | 133,000 |
1997/07/09 | 2,990 | 2,990 | 2,940 | 2,980 | 82,000 |
1997/07/08 | 2,910 | 2,950 | 2,910 | 2,950 | 82,000 |
1997/07/07 | 2,930 | 2,930 | 2,910 | 2,910 | 18,000 |
1997/07/04 | 2,970 | 2,970 | 2,930 | 2,930 | 48,000 |
1997/07/03 | 3,040 | 3,040 | 2,970 | 2,990 | 93,000 |
1997/07/02 | 2,970 | 3,010 | 2,970 | 3,000 | 79,000 |
1997/07/01 | 3,090 | 3,090 | 2,950 | 2,970 | 73,000 |
1997/06/30 | 3,100 | 3,100 | 3,080 | 3,100 | 53,000 |
1997/06/27 | 3,120 | 3,120 | 3,090 | 3,090 | 62,000 |
1997/06/26 | 3,120 | 3,130 | 3,090 | 3,090 | 65,000 |
1997/06/25 | 3,050 | 3,120 | 3,050 | 3,110 | 139,000 |
1997/06/24 | 3,020 | 3,050 | 3,000 | 3,050 | 146,000 |
1997/06/23 | 3,030 | 3,050 | 3,000 | 3,050 | 206,000 |
1997/06/20 | 3,000 | 3,010 | 2,960 | 3,000 | 130,000 |
1997/06/19 | 2,980 | 3,000 | 2,970 | 3,000 | 73,000 |
1997/06/18 | 2,990 | 2,990 | 2,910 | 2,950 | 157,000 |
1997/06/17 | 2,880 | 2,990 | 2,880 | 2,980 | 203,000 |
1997/06/16 | 2,900 | 2,900 | 2,840 | 2,880 | 78,000 |
1997/06/13 | 2,900 | 2,900 | 2,870 | 2,900 | 181,000 |
1997/06/12 | 2,890 | 2,910 | 2,860 | 2,900 | 116,000 |
1997/06/11 | 2,880 | 2,920 | 2,860 | 2,890 | 161,000 |
1997/06/10 | 2,850 | 2,850 | 2,830 | 2,850 | 68,000 |
1997/06/09 | 2,870 | 2,870 | 2,820 | 2,830 | 35,000 |
1997/06/06 | 2,820 | 2,850 | 2,810 | 2,840 | 65,000 |
1997/06/05 | 2,850 | 2,850 | 2,830 | 2,830 | 80,000 |
1997/06/04 | 2,820 | 2,900 | 2,820 | 2,850 | 48,000 |
1997/06/03 | 2,930 | 2,930 | 2,900 | 2,900 | 39,000 |
1997/06/02 | 2,860 | 2,920 | 2,850 | 2,920 | 128,000 |
1997/05/30 | 2,870 | 2,930 | 2,860 | 2,860 | 83,000 |
1997/05/29 | 2,860 | 2,890 | 2,860 | 2,870 | 38,000 |
1997/05/28 | 2,860 | 2,860 | 2,850 | 2,860 | 19,000 |
1997/05/27 | 2,850 | 2,900 | 2,850 | 2,860 | 163,000 |
1997/05/26 | 2,850 | 2,870 | 2,840 | 2,870 | 118,000 |
1997/05/23 | 2,850 | 2,920 | 2,850 | 2,850 | 331,000 |
1997/05/22 | 2,920 | 2,920 | 2,890 | 2,890 | 63,000 |
1997/05/21 | 2,940 | 2,940 | 2,910 | 2,930 | 33,000 |
1997/05/20 | 2,990 | 3,000 | 2,960 | 2,980 | 69,000 |
1997/05/19 | 2,940 | 2,980 | 2,940 | 2,980 | 58,000 |
1997/05/16 | 2,980 | 2,980 | 2,950 | 2,950 | 34,000 |
1997/05/15 | 2,940 | 2,980 | 2,930 | 2,980 | 62,000 |
1997/05/14 | 2,930 | 2,940 | 2,930 | 2,940 | 25,000 |
1997/05/13 | 2,970 | 3,060 | 2,930 | 2,930 | 163,000 |
1997/05/12 | 2,890 | 2,960 | 2,890 | 2,960 | 32,000 |
1997/05/09 | 2,920 | 2,920 | 2,890 | 2,890 | 46,000 |
1997/05/08 | 2,910 | 2,940 | 2,880 | 2,890 | 107,000 |
1997/05/07 | 2,970 | 2,970 | 2,910 | 2,930 | 325,000 |
1997/05/06 | 2,970 | 2,970 | 2,910 | 2,970 | 192,000 |
1997/05/02 | 2,850 | 2,920 | 2,840 | 2,910 | 441,000 |
1997/05/01 | 2,800 | 2,830 | 2,800 | 2,830 | 182,000 |
1997/04/30 | 2,810 | 2,830 | 2,760 | 2,760 | 134,000 |
1997/04/28 | 2,840 | 2,850 | 2,810 | 2,810 | 12,000 |
1997/04/25 | 2,860 | 2,880 | 2,840 | 2,840 | 116,000 |
1997/04/24 | 2,910 | 2,910 | 2,850 | 2,860 | 90,000 |
1997/04/23 | 2,850 | 2,910 | 2,850 | 2,910 | 185,000 |
1997/04/22 | 2,840 | 2,850 | 2,830 | 2,850 | 92,000 |
1997/04/21 | 2,790 | 2,840 | 2,780 | 2,810 | 191,000 |
1997/04/18 | 2,750 | 2,760 | 2,730 | 2,750 | 223,000 |
1997/04/17 | 2,750 | 2,790 | 2,740 | 2,750 | 35,000 |
1997/04/16 | 2,750 | 2,780 | 2,730 | 2,750 | 105,000 |
1997/04/15 | 2,700 | 2,740 | 2,700 | 2,720 | 48,000 |
1997/04/14 | 2,680 | 2,720 | 2,680 | 2,710 | 100,000 |
1997/04/11 | 2,620 | 2,700 | 2,620 | 2,700 | 40,000 |
1997/04/10 | 2,590 | 2,630 | 2,590 | 2,610 | 31,000 |
1997/04/09 | 2,680 | 2,680 | 2,560 | 2,590 | 39,000 |
1997/04/08 | 2,620 | 2,680 | 2,620 | 2,680 | 43,000 |
1997/04/07 | 2,680 | 2,680 | 2,650 | 2,660 | 28,000 |
1997/04/04 | 2,700 | 2,710 | 2,690 | 2,700 | 61,000 |
1997/04/03 | 2,660 | 2,690 | 2,660 | 2,690 | 45,000 |
1997/04/02 | 2,640 | 2,650 | 2,600 | 2,650 | 47,000 |
1997/04/01 | 2,660 | 2,660 | 2,600 | 2,630 | 66,000 |
1997/03/31 | 2,650 | 2,710 | 2,640 | 2,700 | 55,000 |
1997/03/28 | 2,660 | 2,680 | 2,640 | 2,640 | 21,000 |
1997/03/27 | 2,680 | 2,680 | 2,650 | 2,680 | 141,000 |
1997/03/26 | 2,610 | 2,690 | 2,610 | 2,690 | 88,000 |
1997/03/25 | 2,540 | 2,630 | 2,540 | 2,630 | 80,000 |
1997/03/24 | 2,540 | 2,580 | 2,530 | 2,530 | 64,000 |
1997/03/21 | 2,470 | 2,540 | 2,470 | 2,510 | 78,000 |
1997/03/19 | 2,630 | 2,640 | 2,450 | 2,450 | 153,000 |
1997/03/18 | 2,690 | 2,730 | 2,560 | 2,560 | 152,000 |
1997/03/17 | 2,560 | 2,650 | 2,560 | 2,650 | 127,000 |
1997/03/14 | 2,520 | 2,580 | 2,520 | 2,550 | 166,000 |
1997/03/13 | 2,560 | 2,570 | 2,510 | 2,520 | 54,000 |
1997/03/12 | 2,550 | 2,580 | 2,550 | 2,580 | 167,000 |
1997/03/11 | 2,500 | 2,550 | 2,490 | 2,540 | 93,000 |
1997/03/10 | 2,500 | 2,510 | 2,490 | 2,500 | 117,000 |
1997/03/07 | 2,490 | 2,500 | 2,490 | 2,490 | 31,000 |
1997/03/06 | 2,500 | 2,500 | 2,480 | 2,500 | 132,000 |
1997/03/05 | 2,530 | 2,530 | 2,470 | 2,490 | 153,000 |
1997/03/04 | 2,550 | 2,550 | 2,530 | 2,550 | 106,000 |
1997/03/03 | 2,540 | 2,540 | 2,520 | 2,540 | 58,000 |
1997/02/28 | 2,630 | 2,630 | 2,580 | 2,580 | 840,000 |
1997/02/27 | 2,640 | 2,640 | 2,600 | 2,630 | 14,000 |
1997/02/26 | 2,680 | 2,680 | 2,630 | 2,650 | 74,000 |
1997/02/25 | 2,710 | 2,710 | 2,660 | 2,680 | 1,567,000 |
1997/02/24 | 2,740 | 2,740 | 2,690 | 2,720 | 27,000 |
1997/02/21 | 2,750 | 2,770 | 2,740 | 2,740 | 66,000 |
1997/02/20 | 2,760 | 2,770 | 2,740 | 2,770 | 36,000 |
1997/02/19 | 2,750 | 2,750 | 2,720 | 2,730 | 64,000 |
1997/02/18 | 2,740 | 2,760 | 2,700 | 2,750 | 105,000 |
1997/02/17 | 2,660 | 2,780 | 2,650 | 2,720 | 178,000 |
1997/02/14 | 2,570 | 2,590 | 2,550 | 2,580 | 112,000 |
1997/02/13 | 2,580 | 2,660 | 2,560 | 2,560 | 64,000 |
1997/02/12 | 2,470 | 2,550 | 2,470 | 2,540 | 99,000 |
1997/02/10 | 2,450 | 2,460 | 2,360 | 2,400 | 152,000 |
1997/02/07 | 2,500 | 2,520 | 2,490 | 2,490 | 170,000 |
1997/02/06 | 2,550 | 2,550 | 2,500 | 2,530 | 63,000 |
1997/02/05 | 2,600 | 2,610 | 2,550 | 2,550 | 117,000 |
1997/02/04 | 2,590 | 2,640 | 2,550 | 2,620 | 143,000 |
1997/02/03 | 2,550 | 2,550 | 2,510 | 2,550 | 73,000 |
1997/01/31 | 2,510 | 2,570 | 2,500 | 2,540 | 199,000 |
1997/01/30 | 2,570 | 2,600 | 2,490 | 2,510 | 63,000 |
1997/01/29 | 2,670 | 2,690 | 2,640 | 2,690 | 132,000 |
1997/01/28 | 2,460 | 2,590 | 2,440 | 2,590 | 75,000 |
1997/01/27 | 2,450 | 2,470 | 2,450 | 2,460 | 105,000 |
1997/01/24 | 2,520 | 2,540 | 2,450 | 2,450 | 206,000 |
1997/01/23 | 2,520 | 2,560 | 2,520 | 2,550 | 145,000 |
1997/01/22 | 2,530 | 2,550 | 2,520 | 2,550 | 162,000 |
1997/01/21 | 2,620 | 2,620 | 2,480 | 2,500 | 167,000 |
1997/01/20 | 2,690 | 2,690 | 2,570 | 2,620 | 132,000 |
1997/01/17 | 2,710 | 2,720 | 2,680 | 2,680 | 185,000 |
1997/01/16 | 2,750 | 2,780 | 2,720 | 2,720 | 79,000 |
1997/01/14 | 2,780 | 2,780 | 2,700 | 2,760 | 101,000 |
1997/01/13 | 2,660 | 2,750 | 2,600 | 2,750 | 61,000 |
1997/01/10 | 2,790 | 2,850 | 2,710 | 2,720 | 136,000 |
1997/01/09 | 2,830 | 2,850 | 2,800 | 2,800 | 51,000 |
1997/01/08 | 2,900 | 2,920 | 2,890 | 2,910 | 201,000 |
1997/01/07 | 2,950 | 2,950 | 2,890 | 2,920 | 50,000 |
1997/01/06 | 2,880 | 2,910 | 2,880 | 2,910 | 52,000 |