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 |
---|---|---|---|---|---|
1998/12/30 | 1,550 | 1,555 | 1,521 | 1,521 | 89,000 |
1998/12/29 | 1,550 | 1,555 | 1,550 | 1,551 | 28,000 |
1998/12/28 | 1,555 | 1,560 | 1,550 | 1,555 | 52,000 |
1998/12/25 | 1,550 | 1,552 | 1,544 | 1,546 | 113,000 |
1998/12/24 | 1,538 | 1,552 | 1,538 | 1,550 | 59,000 |
1998/12/22 | 1,553 | 1,553 | 1,543 | 1,544 | 54,000 |
1998/12/21 | 1,560 | 1,565 | 1,550 | 1,550 | 51,000 |
1998/12/18 | 1,567 | 1,580 | 1,560 | 1,569 | 96,000 |
1998/12/17 | 1,610 | 1,610 | 1,542 | 1,567 | 135,000 |
1998/12/16 | 1,623 | 1,625 | 1,621 | 1,622 | 53,000 |
1998/12/15 | 1,614 | 1,623 | 1,611 | 1,615 | 99,000 |
1998/12/14 | 1,640 | 1,640 | 1,610 | 1,622 | 84,000 |
1998/12/11 | 1,680 | 1,690 | 1,651 | 1,651 | 168,000 |
1998/12/10 | 1,696 | 1,710 | 1,680 | 1,697 | 201,000 |
1998/12/09 | 1,725 | 1,725 | 1,693 | 1,698 | 51,000 |
1998/12/08 | 1,740 | 1,740 | 1,720 | 1,720 | 57,000 |
1998/12/07 | 1,740 | 1,744 | 1,740 | 1,740 | 63,000 |
1998/12/04 | 1,743 | 1,764 | 1,740 | 1,740 | 53,000 |
1998/12/03 | 1,800 | 1,800 | 1,740 | 1,740 | 145,000 |
1998/12/02 | 1,773 | 1,800 | 1,765 | 1,800 | 153,000 |
1998/12/01 | 1,769 | 1,776 | 1,741 | 1,770 | 137,000 |
1998/11/30 | 1,750 | 1,780 | 1,739 | 1,739 | 126,000 |
1998/11/27 | 1,741 | 1,741 | 1,736 | 1,739 | 193,000 |
1998/11/26 | 1,740 | 1,740 | 1,730 | 1,740 | 58,000 |
1998/11/25 | 1,725 | 1,745 | 1,725 | 1,740 | 96,000 |
1998/11/24 | 1,700 | 1,719 | 1,700 | 1,710 | 80,000 |
1998/11/20 | 1,690 | 1,695 | 1,680 | 1,680 | 167,000 |
1998/11/19 | 1,665 | 1,690 | 1,665 | 1,681 | 98,000 |
1998/11/18 | 1,663 | 1,673 | 1,662 | 1,663 | 119,000 |
1998/11/17 | 1,650 | 1,659 | 1,630 | 1,659 | 77,000 |
1998/11/16 | 1,650 | 1,660 | 1,610 | 1,611 | 107,000 |
1998/11/13 | 1,730 | 1,730 | 1,682 | 1,700 | 77,000 |
1998/11/12 | 1,666 | 1,690 | 1,665 | 1,670 | 33,000 |
1998/11/11 | 1,699 | 1,699 | 1,650 | 1,661 | 124,000 |
1998/11/10 | 1,721 | 1,721 | 1,670 | 1,670 | 65,000 |
1998/11/09 | 1,735 | 1,735 | 1,680 | 1,691 | 64,000 |
1998/11/06 | 1,700 | 1,700 | 1,660 | 1,680 | 14,000 |
1998/11/05 | 1,680 | 1,740 | 1,679 | 1,739 | 94,000 |
1998/11/04 | 1,610 | 1,650 | 1,610 | 1,645 | 103,000 |
1998/11/02 | 1,580 | 1,580 | 1,560 | 1,576 | 75,000 |
1998/10/30 | 1,596 | 1,596 | 1,545 | 1,550 | 37,000 |
1998/10/29 | 1,605 | 1,605 | 1,580 | 1,590 | 56,000 |
1998/10/28 | 1,630 | 1,630 | 1,605 | 1,605 | 72,000 |
1998/10/27 | 1,633 | 1,640 | 1,610 | 1,610 | 116,000 |
1998/10/26 | 1,631 | 1,650 | 1,631 | 1,635 | 94,000 |
1998/10/23 | 1,700 | 1,720 | 1,695 | 1,695 | 22,000 |
1998/10/22 | 1,740 | 1,744 | 1,710 | 1,710 | 77,000 |
1998/10/21 | 1,750 | 1,760 | 1,730 | 1,735 | 100,000 |
1998/10/20 | 1,710 | 1,740 | 1,680 | 1,740 | 69,000 |
1998/10/19 | 1,701 | 1,739 | 1,701 | 1,710 | 58,000 |
1998/10/16 | 1,716 | 1,716 | 1,700 | 1,700 | 61,000 |
1998/10/15 | 1,660 | 1,666 | 1,600 | 1,666 | 37,000 |
1998/10/14 | 1,700 | 1,708 | 1,700 | 1,700 | 11,000 |
1998/10/13 | 1,749 | 1,749 | 1,710 | 1,710 | 45,000 |
1998/10/12 | 1,739 | 1,755 | 1,719 | 1,749 | 59,000 |
1998/10/09 | 1,710 | 1,769 | 1,710 | 1,769 | 13,000 |
1998/10/08 | 1,820 | 1,820 | 1,750 | 1,751 | 61,000 |
1998/10/07 | 1,741 | 1,810 | 1,741 | 1,810 | 37,000 |
1998/10/06 | 1,750 | 1,770 | 1,730 | 1,770 | 72,000 |
1998/10/05 | 1,810 | 1,820 | 1,799 | 1,799 | 35,000 |
1998/10/02 | 1,884 | 1,910 | 1,884 | 1,900 | 57,000 |
1998/10/01 | 1,809 | 1,910 | 1,792 | 1,910 | 77,000 |
1998/09/30 | 1,815 | 1,833 | 1,810 | 1,810 | 53,000 |
1998/09/29 | 1,800 | 1,800 | 1,780 | 1,795 | 44,000 |
1998/09/28 | 1,800 | 1,809 | 1,785 | 1,808 | 39,000 |
1998/09/25 | 1,800 | 1,800 | 1,775 | 1,793 | 60,000 |
1998/09/24 | 1,801 | 1,830 | 1,796 | 1,822 | 104,000 |
1998/09/22 | 1,856 | 1,861 | 1,800 | 1,800 | 45,000 |
1998/09/21 | 1,876 | 1,888 | 1,875 | 1,875 | 77,000 |
1998/09/18 | 1,850 | 1,879 | 1,850 | 1,879 | 61,000 |
1998/09/17 | 1,912 | 1,912 | 1,850 | 1,850 | 39,000 |
1998/09/16 | 1,900 | 1,915 | 1,898 | 1,913 | 40,000 |
1998/09/14 | 1,880 | 1,930 | 1,860 | 1,898 | 32,000 |
1998/09/11 | 1,959 | 1,959 | 1,850 | 1,850 | 178,000 |
1998/09/10 | 1,950 | 1,969 | 1,950 | 1,960 | 50,000 |
1998/09/09 | 1,991 | 1,996 | 1,970 | 1,970 | 50,000 |
1998/09/08 | 1,970 | 2,010 | 1,970 | 1,993 | 108,000 |
1998/09/07 | 1,965 | 2,010 | 1,965 | 2,010 | 50,000 |
1998/09/04 | 1,960 | 1,969 | 1,960 | 1,965 | 94,000 |
1998/09/03 | 1,970 | 2,050 | 1,970 | 2,030 | 82,000 |
1998/09/02 | 2,080 | 2,090 | 2,050 | 2,050 | 58,000 |
1998/09/01 | 2,070 | 2,090 | 2,010 | 2,090 | 45,000 |
1998/08/31 | 2,090 | 2,090 | 2,050 | 2,070 | 31,000 |
1998/08/28 | 2,100 | 2,115 | 2,085 | 2,090 | 36,000 |
1998/08/27 | 2,100 | 2,120 | 2,100 | 2,120 | 22,000 |
1998/08/26 | 2,210 | 2,210 | 2,150 | 2,155 | 114,000 |
1998/08/25 | 2,150 | 2,180 | 2,150 | 2,170 | 106,000 |
1998/08/24 | 2,150 | 2,185 | 2,150 | 2,185 | 32,000 |
1998/08/21 | 2,100 | 2,165 | 2,100 | 2,160 | 96,000 |
1998/08/20 | 2,225 | 2,230 | 2,100 | 2,100 | 74,000 |
1998/08/19 | 2,250 | 2,310 | 2,230 | 2,230 | 117,000 |
1998/08/18 | 2,305 | 2,385 | 2,305 | 2,330 | 29,000 |
1998/08/17 | 2,280 | 2,295 | 2,250 | 2,265 | 69,000 |
1998/08/14 | 2,290 | 2,315 | 2,290 | 2,300 | 32,000 |
1998/08/13 | 2,280 | 2,310 | 2,280 | 2,295 | 63,000 |
1998/08/12 | 2,345 | 2,350 | 2,330 | 2,350 | 40,000 |
1998/08/11 | 2,355 | 2,380 | 2,355 | 2,360 | 53,000 |
1998/08/10 | 2,470 | 2,470 | 2,370 | 2,390 | 50,000 |
1998/08/07 | 2,390 | 2,420 | 2,380 | 2,390 | 53,000 |
1998/08/06 | 2,500 | 2,500 | 2,360 | 2,370 | 52,000 |
1998/08/05 | 2,495 | 2,500 | 2,445 | 2,500 | 28,000 |
1998/08/04 | 2,495 | 2,495 | 2,490 | 2,495 | 34,000 |
1998/08/03 | 2,510 | 2,510 | 2,495 | 2,495 | 6,000 |
1998/07/31 | 2,470 | 2,510 | 2,455 | 2,510 | 41,000 |
1998/07/30 | 2,445 | 2,470 | 2,445 | 2,455 | 22,000 |
1998/07/29 | 2,470 | 2,495 | 2,440 | 2,445 | 17,000 |
1998/07/28 | 2,345 | 2,495 | 2,345 | 2,495 | 29,000 |
1998/07/27 | 2,400 | 2,440 | 2,400 | 2,420 | 67,000 |
1998/07/24 | 2,370 | 2,400 | 2,370 | 2,400 | 17,000 |
1998/07/23 | 2,350 | 2,380 | 2,350 | 2,365 | 13,000 |
1998/07/22 | 2,450 | 2,470 | 2,400 | 2,420 | 51,000 |
1998/07/21 | 2,550 | 2,550 | 2,480 | 2,530 | 58,000 |
1998/07/17 | 2,500 | 2,550 | 2,490 | 2,550 | 107,000 |
1998/07/16 | 2,490 | 2,490 | 2,485 | 2,490 | 37,000 |
1998/07/15 | 2,495 | 2,500 | 2,470 | 2,490 | 131,000 |
1998/07/14 | 2,480 | 2,500 | 2,480 | 2,500 | 119,000 |
1998/07/13 | 2,345 | 2,475 | 2,345 | 2,460 | 52,000 |
1998/07/10 | 2,410 | 2,470 | 2,410 | 2,460 | 75,000 |
1998/07/09 | 2,435 | 2,450 | 2,400 | 2,450 | 94,000 |
1998/07/08 | 2,335 | 2,400 | 2,310 | 2,355 | 85,000 |
1998/07/07 | 2,405 | 2,405 | 2,335 | 2,335 | 58,000 |
1998/07/06 | 2,330 | 2,340 | 2,325 | 2,325 | 25,000 |
1998/07/03 | 2,370 | 2,400 | 2,305 | 2,305 | 40,000 |
1998/07/02 | 2,485 | 2,485 | 2,420 | 2,420 | 68,000 |
1998/07/01 | 2,380 | 2,380 | 2,360 | 2,365 | 86,000 |
1998/06/30 | 2,400 | 2,400 | 2,300 | 2,350 | 135,000 |
1998/06/29 | 2,300 | 2,320 | 2,300 | 2,300 | 28,000 |
1998/06/26 | 2,310 | 2,350 | 2,275 | 2,275 | 97,000 |
1998/06/25 | 2,240 | 2,300 | 2,235 | 2,270 | 76,000 |
1998/06/24 | 2,230 | 2,245 | 2,225 | 2,225 | 57,000 |
1998/06/23 | 2,300 | 2,310 | 2,195 | 2,205 | 116,000 |
1998/06/22 | 2,330 | 2,360 | 2,330 | 2,340 | 48,000 |
1998/06/19 | 2,330 | 2,335 | 2,325 | 2,325 | 24,000 |
1998/06/18 | 2,440 | 2,450 | 2,290 | 2,300 | 37,000 |
1998/06/17 | 2,285 | 2,295 | 2,275 | 2,280 | 22,000 |
1998/06/16 | 2,365 | 2,365 | 2,270 | 2,270 | 27,000 |
1998/06/15 | 2,370 | 2,380 | 2,370 | 2,370 | 53,000 |
1998/06/12 | 2,450 | 2,450 | 2,370 | 2,370 | 110,000 |
1998/06/11 | 2,470 | 2,490 | 2,465 | 2,475 | 155,000 |
1998/06/10 | 2,450 | 2,480 | 2,450 | 2,470 | 59,000 |
1998/06/09 | 2,450 | 2,485 | 2,450 | 2,470 | 51,000 |
1998/06/08 | 2,430 | 2,430 | 2,410 | 2,430 | 45,000 |
1998/06/05 | 2,490 | 2,500 | 2,400 | 2,470 | 135,000 |
1998/06/04 | 2,400 | 2,470 | 2,400 | 2,465 | 61,000 |
1998/06/03 | 2,415 | 2,440 | 2,415 | 2,440 | 78,000 |
1998/06/02 | 2,370 | 2,420 | 2,370 | 2,420 | 13,000 |
1998/06/01 | 2,445 | 2,445 | 2,350 | 2,350 | 29,000 |
1998/05/29 | 2,430 | 2,440 | 2,420 | 2,425 | 79,000 |
1998/05/28 | 2,400 | 2,430 | 2,400 | 2,410 | 56,000 |
1998/05/27 | 2,380 | 2,395 | 2,380 | 2,395 | 90,000 |
1998/05/26 | 2,305 | 2,380 | 2,305 | 2,365 | 64,000 |
1998/05/25 | 2,270 | 2,330 | 2,270 | 2,320 | 36,000 |
1998/05/22 | 2,265 | 2,290 | 2,265 | 2,290 | 36,000 |
1998/05/21 | 2,240 | 2,305 | 2,240 | 2,245 | 87,000 |
1998/05/20 | 2,190 | 2,220 | 2,190 | 2,220 | 57,000 |
1998/05/19 | 2,290 | 2,290 | 2,270 | 2,270 | 48,000 |
1998/05/18 | 2,290 | 2,300 | 2,250 | 2,250 | 27,000 |
1998/05/15 | 2,340 | 2,380 | 2,340 | 2,380 | 59,000 |
1998/05/14 | 2,320 | 2,380 | 2,320 | 2,380 | 298,000 |
1998/05/13 | 2,320 | 2,355 | 2,290 | 2,355 | 107,000 |
1998/05/12 | 2,295 | 2,320 | 2,280 | 2,285 | 110,000 |
1998/05/11 | 2,180 | 2,240 | 2,180 | 2,220 | 27,000 |
1998/05/08 | 2,170 | 2,250 | 2,170 | 2,180 | 32,000 |
1998/05/07 | 2,195 | 2,200 | 2,180 | 2,200 | 46,000 |
1998/05/06 | 2,320 | 2,320 | 2,200 | 2,210 | 37,000 |
1998/05/01 | 2,270 | 2,320 | 2,265 | 2,320 | 33,000 |
1998/04/30 | 2,270 | 2,270 | 2,250 | 2,270 | 34,000 |
1998/04/28 | 2,280 | 2,280 | 2,230 | 2,235 | 53,000 |
1998/04/27 | 2,290 | 2,290 | 2,280 | 2,285 | 51,000 |
1998/04/24 | 2,295 | 2,320 | 2,295 | 2,300 | 78,000 |
1998/04/23 | 2,275 | 2,290 | 2,270 | 2,285 | 50,000 |
1998/04/22 | 2,280 | 2,280 | 2,240 | 2,280 | 60,000 |
1998/04/21 | 2,255 | 2,270 | 2,235 | 2,270 | 31,000 |
1998/04/20 | 2,240 | 2,255 | 2,200 | 2,255 | 27,000 |
1998/04/17 | 2,230 | 2,230 | 2,170 | 2,220 | 56,000 |
1998/04/16 | 2,275 | 2,275 | 2,205 | 2,205 | 74,000 |
1998/04/15 | 2,250 | 2,260 | 2,250 | 2,255 | 45,000 |
1998/04/14 | 2,250 | 2,255 | 2,230 | 2,230 | 46,000 |
1998/04/13 | 2,240 | 2,270 | 2,240 | 2,250 | 46,000 |
1998/04/10 | 2,200 | 2,250 | 2,200 | 2,240 | 41,000 |
1998/04/09 | 2,200 | 2,250 | 2,200 | 2,230 | 36,000 |
1998/04/08 | 2,200 | 2,290 | 2,200 | 2,220 | 64,000 |
1998/04/07 | 2,180 | 2,230 | 2,170 | 2,230 | 81,000 |
1998/04/06 | 2,190 | 2,200 | 2,160 | 2,170 | 32,000 |
1998/04/03 | 2,290 | 2,290 | 2,210 | 2,230 | 49,000 |
1998/04/02 | 2,390 | 2,390 | 2,310 | 2,310 | 111,000 |
1998/04/01 | 2,380 | 2,430 | 2,340 | 2,400 | 305,000 |
1998/03/31 | 2,170 | 2,430 | 2,150 | 2,430 | 101,000 |
1998/03/30 | 2,230 | 2,270 | 2,130 | 2,150 | 198,000 |
1998/03/27 | 2,400 | 2,430 | 2,220 | 2,270 | 159,000 |
1998/03/26 | 2,500 | 2,500 | 2,480 | 2,490 | 98,000 |
1998/03/25 | 2,490 | 2,500 | 2,460 | 2,490 | 18,000 |
1998/03/24 | 2,340 | 2,500 | 2,340 | 2,490 | 106,000 |
1998/03/23 | 2,330 | 2,350 | 2,330 | 2,340 | 53,000 |
1998/03/20 | 2,350 | 2,390 | 2,350 | 2,360 | 94,000 |
1998/03/19 | 2,370 | 2,370 | 2,340 | 2,350 | 32,000 |
1998/03/18 | 2,390 | 2,390 | 2,300 | 2,310 | 49,000 |
1998/03/17 | 2,300 | 2,400 | 2,300 | 2,310 | 80,000 |
1998/03/16 | 2,350 | 2,360 | 2,320 | 2,320 | 37,000 |
1998/03/13 | 2,360 | 2,410 | 2,350 | 2,380 | 92,000 |
1998/03/12 | 2,370 | 2,380 | 2,370 | 2,370 | 12,000 |
1998/03/11 | 2,410 | 2,410 | 2,350 | 2,370 | 31,000 |
1998/03/10 | 2,410 | 2,410 | 2,380 | 2,410 | 101,000 |
1998/03/09 | 2,430 | 2,460 | 2,400 | 2,410 | 35,000 |
1998/03/06 | 2,450 | 2,500 | 2,410 | 2,460 | 52,000 |
1998/03/05 | 2,440 | 2,450 | 2,420 | 2,450 | 87,000 |
1998/03/04 | 2,470 | 2,490 | 2,450 | 2,480 | 109,000 |
1998/03/03 | 2,500 | 2,500 | 2,420 | 2,470 | 119,000 |
1998/03/02 | 2,300 | 2,450 | 2,300 | 2,440 | 218,000 |
1998/02/27 | 2,160 | 2,250 | 2,160 | 2,210 | 56,000 |
1998/02/26 | 2,200 | 2,250 | 2,200 | 2,200 | 69,000 |
1998/02/25 | 2,100 | 2,150 | 2,080 | 2,140 | 40,000 |
1998/02/24 | 2,150 | 2,170 | 2,140 | 2,150 | 92,000 |
1998/02/23 | 2,260 | 2,260 | 2,190 | 2,190 | 85,000 |
1998/02/20 | 2,180 | 2,250 | 2,170 | 2,240 | 39,000 |
1998/02/19 | 2,130 | 2,160 | 2,130 | 2,160 | 27,000 |
1998/02/18 | 2,210 | 2,210 | 2,160 | 2,180 | 50,000 |
1998/02/17 | 2,230 | 2,230 | 2,200 | 2,200 | 15,000 |
1998/02/16 | 2,110 | 2,240 | 2,100 | 2,230 | 178,000 |
1998/02/13 | 2,420 | 2,420 | 2,370 | 2,390 | 95,000 |
1998/02/12 | 2,400 | 2,430 | 2,340 | 2,430 | 134,000 |
1998/02/10 | 2,350 | 2,350 | 2,320 | 2,320 | 61,000 |
1998/02/09 | 2,270 | 2,350 | 2,270 | 2,320 | 150,000 |
1998/02/06 | 2,220 | 2,290 | 2,180 | 2,290 | 81,000 |
1998/02/05 | 2,190 | 2,190 | 2,150 | 2,170 | 51,000 |
1998/02/04 | 2,150 | 2,160 | 2,130 | 2,150 | 63,000 |
1998/02/03 | 2,140 | 2,170 | 2,140 | 2,160 | 45,000 |
1998/02/02 | 2,190 | 2,190 | 2,130 | 2,130 | 70,000 |
1998/01/30 | 2,180 | 2,200 | 2,170 | 2,180 | 118,000 |
1998/01/29 | 2,160 | 2,160 | 2,140 | 2,150 | 84,000 |
1998/01/28 | 2,150 | 2,150 | 2,130 | 2,130 | 71,000 |
1998/01/27 | 2,150 | 2,180 | 2,120 | 2,120 | 133,000 |
1998/01/26 | 2,040 | 2,110 | 2,030 | 2,110 | 50,000 |
1998/01/23 | 2,090 | 2,090 | 2,000 | 2,010 | 81,000 |
1998/01/22 | 2,050 | 2,100 | 2,050 | 2,100 | 61,000 |
1998/01/21 | 2,110 | 2,130 | 2,100 | 2,120 | 101,000 |
1998/01/20 | 2,110 | 2,140 | 2,100 | 2,120 | 66,000 |
1998/01/19 | 1,990 | 2,060 | 1,990 | 2,060 | 118,000 |
1998/01/16 | 1,950 | 1,990 | 1,940 | 1,980 | 110,000 |
1998/01/14 | 1,950 | 1,950 | 1,920 | 1,950 | 40,000 |
1998/01/13 | 1,870 | 1,900 | 1,870 | 1,890 | 56,000 |
1998/01/12 | 1,870 | 1,890 | 1,860 | 1,870 | 103,000 |
1998/01/09 | 1,990 | 2,010 | 1,960 | 1,960 | 84,000 |
1998/01/08 | 2,100 | 2,220 | 2,050 | 2,050 | 103,000 |
1998/01/07 | 2,090 | 2,220 | 2,050 | 2,220 | 51,000 |
1998/01/06 | 2,200 | 2,200 | 2,150 | 2,170 | 56,000 |
1998/01/05 | 2,260 | 2,270 | 2,250 | 2,270 | 26,000 |