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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,246 | 1,249 | 1,237 | 1,237 | 34,800 |
| 2004/12/29 | 1,244 | 1,248 | 1,235 | 1,243 | 77,100 |
| 2004/12/28 | 1,249 | 1,249 | 1,234 | 1,240 | 149,800 |
| 2004/12/27 | 1,247 | 1,254 | 1,236 | 1,248 | 260,000 |
| 2004/12/24 | 1,235 | 1,242 | 1,232 | 1,238 | 232,800 |
| 2004/12/22 | 1,231 | 1,235 | 1,229 | 1,234 | 211,900 |
| 2004/12/21 | 1,216 | 1,235 | 1,216 | 1,225 | 184,600 |
| 2004/12/20 | 1,225 | 1,235 | 1,217 | 1,219 | 264,900 |
| 2004/12/17 | 1,223 | 1,240 | 1,218 | 1,219 | 98,600 |
| 2004/12/16 | 1,221 | 1,230 | 1,210 | 1,218 | 243,500 |
| 2004/12/15 | 1,212 | 1,238 | 1,198 | 1,223 | 239,200 |
| 2004/12/14 | 1,210 | 1,220 | 1,190 | 1,220 | 184,900 |
| 2004/12/13 | 1,218 | 1,226 | 1,208 | 1,221 | 262,100 |
| 2004/12/10 | 1,215 | 1,215 | 1,195 | 1,206 | 335,900 |
| 2004/12/09 | 1,187 | 1,200 | 1,186 | 1,195 | 144,900 |
| 2004/12/08 | 1,197 | 1,203 | 1,187 | 1,200 | 200,900 |
| 2004/12/07 | 1,202 | 1,209 | 1,195 | 1,198 | 145,600 |
| 2004/12/06 | 1,201 | 1,207 | 1,196 | 1,207 | 170,300 |
| 2004/12/03 | 1,200 | 1,211 | 1,199 | 1,207 | 124,200 |
| 2004/12/02 | 1,193 | 1,196 | 1,186 | 1,193 | 193,300 |
| 2004/12/01 | 1,174 | 1,194 | 1,169 | 1,172 | 240,700 |
| 2004/11/30 | 1,177 | 1,185 | 1,166 | 1,180 | 300,000 |
| 2004/11/29 | 1,191 | 1,198 | 1,185 | 1,185 | 108,700 |
| 2004/11/26 | 1,198 | 1,203 | 1,185 | 1,190 | 166,100 |
| 2004/11/25 | 1,183 | 1,194 | 1,176 | 1,191 | 172,700 |
| 2004/11/24 | 1,172 | 1,183 | 1,167 | 1,171 | 269,300 |
| 2004/11/22 | 1,190 | 1,200 | 1,163 | 1,171 | 222,300 |
| 2004/11/19 | 1,212 | 1,213 | 1,185 | 1,189 | 124,700 |
| 2004/11/18 | 1,203 | 1,211 | 1,195 | 1,198 | 175,200 |
| 2004/11/17 | 1,210 | 1,210 | 1,196 | 1,196 | 151,700 |
| 2004/11/16 | 1,215 | 1,215 | 1,200 | 1,209 | 150,400 |
| 2004/11/15 | 1,199 | 1,215 | 1,195 | 1,210 | 213,400 |
| 2004/11/12 | 1,192 | 1,198 | 1,174 | 1,198 | 195,700 |
| 2004/11/11 | 1,181 | 1,216 | 1,166 | 1,192 | 446,500 |
| 2004/11/10 | 1,165 | 1,178 | 1,160 | 1,165 | 332,200 |
| 2004/11/09 | 1,140 | 1,159 | 1,135 | 1,150 | 136,600 |
| 2004/11/08 | 1,169 | 1,169 | 1,134 | 1,140 | 192,700 |
| 2004/11/05 | 1,161 | 1,170 | 1,153 | 1,169 | 280,800 |
| 2004/11/04 | 1,130 | 1,140 | 1,120 | 1,130 | 158,300 |
| 2004/11/02 | 1,113 | 1,135 | 1,107 | 1,125 | 234,800 |
| 2004/11/01 | 1,125 | 1,128 | 1,109 | 1,112 | 160,800 |
| 2004/10/29 | 1,125 | 1,140 | 1,116 | 1,130 | 362,500 |
| 2004/10/28 | 1,125 | 1,125 | 1,097 | 1,106 | 192,500 |
| 2004/10/27 | 1,114 | 1,120 | 1,109 | 1,111 | 203,600 |
| 2004/10/26 | 1,111 | 1,160 | 1,102 | 1,105 | 332,100 |
| 2004/10/25 | 1,131 | 1,131 | 1,111 | 1,112 | 232,600 |
| 2004/10/22 | 1,150 | 1,164 | 1,137 | 1,143 | 246,100 |
| 2004/10/21 | 1,170 | 1,174 | 1,151 | 1,152 | 159,300 |
| 2004/10/20 | 1,165 | 1,190 | 1,162 | 1,171 | 127,400 |
| 2004/10/19 | 1,167 | 1,190 | 1,167 | 1,177 | 140,100 |
| 2004/10/18 | 1,180 | 1,180 | 1,166 | 1,172 | 158,400 |
| 2004/10/15 | 1,181 | 1,186 | 1,167 | 1,179 | 89,700 |
| 2004/10/14 | 1,196 | 1,196 | 1,176 | 1,181 | 208,100 |
| 2004/10/13 | 1,193 | 1,199 | 1,182 | 1,196 | 138,300 |
| 2004/10/12 | 1,205 | 1,205 | 1,190 | 1,192 | 117,300 |
| 2004/10/08 | 1,200 | 1,215 | 1,196 | 1,204 | 114,300 |
| 2004/10/07 | 1,211 | 1,212 | 1,205 | 1,206 | 97,600 |
| 2004/10/06 | 1,203 | 1,216 | 1,199 | 1,212 | 135,500 |
| 2004/10/05 | 1,200 | 1,215 | 1,199 | 1,209 | 171,100 |
| 2004/10/04 | 1,194 | 1,203 | 1,185 | 1,203 | 258,500 |
| 2004/10/01 | 1,172 | 1,195 | 1,172 | 1,184 | 76,600 |
| 2004/09/30 | 1,196 | 1,197 | 1,171 | 1,176 | 114,500 |
| 2004/09/29 | 1,185 | 1,195 | 1,180 | 1,182 | 89,300 |
| 2004/09/28 | 1,180 | 1,199 | 1,166 | 1,185 | 183,700 |
| 2004/09/27 | 1,198 | 1,199 | 1,180 | 1,197 | 129,000 |
| 2004/09/24 | 1,200 | 1,205 | 1,188 | 1,200 | 179,200 |
| 2004/09/22 | 1,210 | 1,214 | 1,201 | 1,210 | 144,500 |
| 2004/09/21 | 1,213 | 1,213 | 1,201 | 1,201 | 109,400 |
| 2004/09/17 | 1,213 | 1,215 | 1,198 | 1,205 | 219,600 |
| 2004/09/16 | 1,209 | 1,217 | 1,209 | 1,209 | 130,900 |
| 2004/09/15 | 1,224 | 1,236 | 1,215 | 1,223 | 219,900 |
| 2004/09/14 | 1,244 | 1,253 | 1,223 | 1,223 | 143,100 |
| 2004/09/13 | 1,258 | 1,258 | 1,237 | 1,242 | 238,800 |
| 2004/09/10 | 1,229 | 1,248 | 1,212 | 1,248 | 703,100 |
| 2004/09/09 | 1,219 | 1,224 | 1,208 | 1,209 | 169,500 |
| 2004/09/08 | 1,226 | 1,230 | 1,205 | 1,210 | 368,500 |
| 2004/09/07 | 1,218 | 1,231 | 1,217 | 1,224 | 336,400 |
| 2004/09/06 | 1,205 | 1,226 | 1,200 | 1,216 | 423,900 |
| 2004/09/03 | 1,242 | 1,248 | 1,185 | 1,194 | 457,300 |
| 2004/09/02 | 1,239 | 1,247 | 1,222 | 1,235 | 360,000 |
| 2004/09/01 | 1,255 | 1,266 | 1,231 | 1,239 | 532,500 |
| 2004/08/31 | 1,253 | 1,260 | 1,249 | 1,252 | 62,000 |
| 2004/08/30 | 1,250 | 1,268 | 1,250 | 1,259 | 52,200 |
| 2004/08/27 | 1,253 | 1,264 | 1,249 | 1,259 | 56,300 |
| 2004/08/26 | 1,267 | 1,267 | 1,245 | 1,258 | 146,100 |
| 2004/08/25 | 1,245 | 1,261 | 1,243 | 1,247 | 141,800 |
| 2004/08/24 | 1,240 | 1,247 | 1,237 | 1,240 | 108,000 |
| 2004/08/23 | 1,245 | 1,254 | 1,240 | 1,243 | 122,000 |
| 2004/08/20 | 1,248 | 1,256 | 1,239 | 1,240 | 161,800 |
| 2004/08/19 | 1,240 | 1,255 | 1,238 | 1,247 | 113,300 |
| 2004/08/18 | 1,250 | 1,250 | 1,224 | 1,249 | 132,700 |
| 2004/08/17 | 1,258 | 1,258 | 1,232 | 1,236 | 118,900 |
| 2004/08/16 | 1,240 | 1,245 | 1,213 | 1,238 | 128,800 |
| 2004/08/13 | 1,279 | 1,279 | 1,249 | 1,250 | 170,300 |
| 2004/08/12 | 1,255 | 1,268 | 1,249 | 1,259 | 140,500 |
| 2004/08/11 | 1,250 | 1,261 | 1,245 | 1,254 | 243,900 |
| 2004/08/10 | 1,259 | 1,261 | 1,240 | 1,245 | 189,200 |
| 2004/08/09 | 1,268 | 1,275 | 1,252 | 1,260 | 285,700 |
| 2004/08/06 | 1,264 | 1,270 | 1,254 | 1,268 | 428,200 |
| 2004/08/05 | 1,257 | 1,263 | 1,250 | 1,259 | 281,200 |
| 2004/08/04 | 1,264 | 1,264 | 1,251 | 1,257 | 428,100 |
| 2004/08/03 | 1,260 | 1,271 | 1,248 | 1,255 | 714,800 |
| 2004/08/02 | 1,350 | 1,363 | 1,331 | 1,337 | 224,000 |
| 2004/07/30 | 1,335 | 1,348 | 1,322 | 1,322 | 269,200 |
| 2004/07/29 | 1,350 | 1,350 | 1,322 | 1,328 | 227,200 |
| 2004/07/28 | 1,372 | 1,372 | 1,333 | 1,349 | 331,700 |
| 2004/07/27 | 1,384 | 1,385 | 1,352 | 1,352 | 268,100 |
| 2004/07/26 | 1,388 | 1,392 | 1,375 | 1,376 | 551,800 |
| 2004/07/23 | 1,349 | 1,390 | 1,347 | 1,379 | 736,100 |
| 2004/07/22 | 1,300 | 1,332 | 1,292 | 1,320 | 328,600 |
| 2004/07/21 | 1,300 | 1,318 | 1,286 | 1,300 | 200,600 |
| 2004/07/20 | 1,303 | 1,305 | 1,284 | 1,297 | 269,500 |
| 2004/07/16 | 1,293 | 1,302 | 1,279 | 1,302 | 199,400 |
| 2004/07/15 | 1,289 | 1,311 | 1,276 | 1,297 | 516,400 |
| 2004/07/14 | 1,318 | 1,329 | 1,281 | 1,281 | 423,500 |
| 2004/07/13 | 1,331 | 1,331 | 1,306 | 1,312 | 270,500 |
| 2004/07/12 | 1,337 | 1,337 | 1,311 | 1,318 | 255,400 |
| 2004/07/09 | 1,322 | 1,322 | 1,306 | 1,320 | 319,200 |
| 2004/07/08 | 1,324 | 1,329 | 1,306 | 1,322 | 236,200 |
| 2004/07/07 | 1,325 | 1,325 | 1,291 | 1,305 | 308,700 |
| 2004/07/06 | 1,340 | 1,380 | 1,320 | 1,325 | 294,700 |
| 2004/07/05 | 1,361 | 1,364 | 1,327 | 1,336 | 286,200 |
| 2004/07/02 | 1,384 | 1,384 | 1,339 | 1,341 | 409,100 |
| 2004/07/01 | 1,360 | 1,397 | 1,360 | 1,386 | 157,500 |
| 2004/06/30 | 1,400 | 1,407 | 1,375 | 1,376 | 273,500 |
| 2004/06/29 | 1,387 | 1,398 | 1,377 | 1,397 | 199,800 |
| 2004/06/28 | 1,382 | 1,387 | 1,371 | 1,385 | 185,700 |
| 2004/06/25 | 1,388 | 1,388 | 1,376 | 1,381 | 195,800 |
| 2004/06/24 | 1,389 | 1,389 | 1,368 | 1,379 | 76,200 |
| 2004/06/23 | 1,375 | 1,390 | 1,363 | 1,385 | 187,800 |
| 2004/06/22 | 1,374 | 1,380 | 1,355 | 1,366 | 165,600 |
| 2004/06/21 | 1,360 | 1,379 | 1,336 | 1,363 | 157,100 |
| 2004/06/18 | 1,345 | 1,348 | 1,326 | 1,348 | 250,900 |
| 2004/06/17 | 1,331 | 1,345 | 1,322 | 1,340 | 187,000 |
| 2004/06/16 | 1,328 | 1,343 | 1,328 | 1,330 | 186,500 |
| 2004/06/15 | 1,350 | 1,350 | 1,317 | 1,348 | 174,700 |
| 2004/06/14 | 1,342 | 1,354 | 1,337 | 1,340 | 133,700 |
| 2004/06/11 | 1,365 | 1,366 | 1,352 | 1,353 | 328,600 |
| 2004/06/10 | 1,367 | 1,369 | 1,346 | 1,368 | 183,700 |
| 2004/06/09 | 1,335 | 1,365 | 1,332 | 1,352 | 215,300 |
| 2004/06/08 | 1,340 | 1,345 | 1,326 | 1,334 | 135,900 |
| 2004/06/07 | 1,321 | 1,344 | 1,321 | 1,330 | 123,200 |
| 2004/06/04 | 1,315 | 1,338 | 1,307 | 1,328 | 156,600 |
| 2004/06/03 | 1,311 | 1,351 | 1,305 | 1,335 | 404,500 |
| 2004/06/02 | 1,335 | 1,335 | 1,307 | 1,310 | 168,400 |
| 2004/06/01 | 1,309 | 1,339 | 1,309 | 1,330 | 165,000 |
| 2004/05/31 | 1,346 | 1,349 | 1,321 | 1,349 | 184,600 |
| 2004/05/28 | 1,350 | 1,350 | 1,327 | 1,345 | 191,700 |
| 2004/05/27 | 1,354 | 1,360 | 1,346 | 1,350 | 171,400 |
| 2004/05/26 | 1,342 | 1,374 | 1,330 | 1,374 | 185,000 |
| 2004/05/25 | 1,326 | 1,340 | 1,323 | 1,326 | 171,200 |
| 2004/05/24 | 1,330 | 1,346 | 1,313 | 1,324 | 160,400 |
| 2004/05/21 | 1,330 | 1,350 | 1,315 | 1,338 | 203,600 |
| 2004/05/20 | 1,330 | 1,350 | 1,270 | 1,339 | 231,800 |
| 2004/05/19 | 1,312 | 1,341 | 1,291 | 1,329 | 262,200 |
| 2004/05/18 | 1,306 | 1,326 | 1,270 | 1,270 | 208,500 |
| 2004/05/17 | 1,299 | 1,323 | 1,264 | 1,266 | 171,400 |
| 2004/05/14 | 1,327 | 1,350 | 1,315 | 1,339 | 244,300 |
| 2004/05/13 | 1,342 | 1,375 | 1,322 | 1,326 | 185,600 |
| 2004/05/12 | 1,356 | 1,380 | 1,312 | 1,380 | 309,800 |
| 2004/05/11 | 1,306 | 1,306 | 1,276 | 1,296 | 202,000 |
| 2004/05/10 | 1,346 | 1,350 | 1,263 | 1,269 | 292,000 |
| 2004/05/07 | 1,320 | 1,334 | 1,305 | 1,306 | 220,100 |
| 2004/05/06 | 1,345 | 1,345 | 1,313 | 1,316 | 161,700 |
| 2004/04/30 | 1,390 | 1,391 | 1,331 | 1,363 | 340,800 |
| 2004/04/28 | 1,370 | 1,397 | 1,351 | 1,383 | 389,000 |
| 2004/04/27 | 1,341 | 1,374 | 1,326 | 1,350 | 406,800 |
| 2004/04/26 | 1,350 | 1,350 | 1,337 | 1,340 | 146,400 |
| 2004/04/23 | 1,325 | 1,350 | 1,325 | 1,334 | 258,700 |
| 2004/04/22 | 1,302 | 1,325 | 1,302 | 1,321 | 162,400 |
| 2004/04/21 | 1,308 | 1,320 | 1,296 | 1,307 | 121,400 |
| 2004/04/20 | 1,291 | 1,320 | 1,291 | 1,319 | 213,400 |
| 2004/04/19 | 1,320 | 1,327 | 1,290 | 1,311 | 116,600 |
| 2004/04/16 | 1,308 | 1,338 | 1,308 | 1,310 | 85,400 |
| 2004/04/15 | 1,353 | 1,353 | 1,300 | 1,305 | 192,900 |
| 2004/04/14 | 1,344 | 1,376 | 1,344 | 1,353 | 253,100 |
| 2004/04/13 | 1,354 | 1,354 | 1,338 | 1,347 | 93,700 |
| 2004/04/12 | 1,355 | 1,358 | 1,333 | 1,353 | 85,000 |
| 2004/04/09 | 1,358 | 1,358 | 1,325 | 1,335 | 92,400 |
| 2004/04/08 | 1,332 | 1,362 | 1,326 | 1,358 | 209,500 |
| 2004/04/07 | 1,341 | 1,347 | 1,323 | 1,323 | 154,700 |
| 2004/04/06 | 1,342 | 1,350 | 1,320 | 1,341 | 94,200 |
| 2004/04/05 | 1,326 | 1,342 | 1,322 | 1,330 | 112,900 |
| 2004/04/02 | 1,309 | 1,350 | 1,308 | 1,317 | 171,100 |
| 2004/04/01 | 1,301 | 1,345 | 1,293 | 1,324 | 324,200 |
| 2004/03/31 | 1,345 | 1,349 | 1,315 | 1,320 | 261,200 |
| 2004/03/30 | 1,347 | 1,365 | 1,329 | 1,350 | 96,600 |
| 2004/03/29 | 1,335 | 1,371 | 1,335 | 1,367 | 89,500 |
| 2004/03/26 | 1,375 | 1,380 | 1,348 | 1,355 | 135,600 |
| 2004/03/25 | 1,338 | 1,380 | 1,333 | 1,361 | 241,400 |
| 2004/03/24 | 1,273 | 1,317 | 1,272 | 1,312 | 135,900 |
| 2004/03/23 | 1,321 | 1,321 | 1,271 | 1,271 | 121,900 |
| 2004/03/22 | 1,334 | 1,343 | 1,306 | 1,308 | 123,800 |
| 2004/03/19 | 1,298 | 1,330 | 1,297 | 1,309 | 202,400 |
| 2004/03/18 | 1,332 | 1,332 | 1,288 | 1,294 | 181,400 |
| 2004/03/17 | 1,298 | 1,315 | 1,280 | 1,312 | 206,400 |
| 2004/03/16 | 1,321 | 1,365 | 1,292 | 1,323 | 262,100 |
| 2004/03/15 | 1,375 | 1,378 | 1,361 | 1,361 | 138,700 |
| 2004/03/12 | 1,360 | 1,375 | 1,332 | 1,341 | 527,400 |
| 2004/03/11 | 1,300 | 1,350 | 1,290 | 1,345 | 512,600 |
| 2004/03/10 | 1,307 | 1,308 | 1,256 | 1,281 | 226,800 |
| 2004/03/09 | 1,274 | 1,307 | 1,264 | 1,307 | 520,600 |
| 2004/03/08 | 1,264 | 1,278 | 1,250 | 1,262 | 132,800 |
| 2004/03/05 | 1,232 | 1,275 | 1,226 | 1,257 | 459,300 |
| 2004/03/04 | 1,222 | 1,230 | 1,200 | 1,204 | 262,100 |
| 2004/03/03 | 1,210 | 1,233 | 1,200 | 1,208 | 172,100 |
| 2004/03/02 | 1,207 | 1,222 | 1,196 | 1,212 | 224,900 |
| 2004/03/01 | 1,190 | 1,205 | 1,186 | 1,203 | 553,200 |
| 2004/02/27 | 1,208 | 1,250 | 1,203 | 1,250 | 158,000 |
| 2004/02/26 | 1,190 | 1,206 | 1,182 | 1,206 | 202,400 |
| 2004/02/25 | 1,173 | 1,177 | 1,165 | 1,170 | 142,500 |
| 2004/02/24 | 1,158 | 1,173 | 1,158 | 1,165 | 106,800 |
| 2004/02/23 | 1,163 | 1,182 | 1,154 | 1,169 | 121,000 |
| 2004/02/20 | 1,161 | 1,170 | 1,156 | 1,163 | 77,800 |
| 2004/02/19 | 1,178 | 1,183 | 1,165 | 1,169 | 99,900 |
| 2004/02/18 | 1,160 | 1,185 | 1,160 | 1,178 | 181,900 |
| 2004/02/17 | 1,179 | 1,189 | 1,172 | 1,180 | 117,100 |
| 2004/02/16 | 1,182 | 1,185 | 1,173 | 1,179 | 58,800 |
| 2004/02/13 | 1,194 | 1,195 | 1,171 | 1,182 | 129,100 |
| 2004/02/12 | 1,180 | 1,197 | 1,174 | 1,174 | 179,700 |
| 2004/02/10 | 1,163 | 1,163 | 1,151 | 1,162 | 171,600 |
| 2004/02/09 | 1,160 | 1,170 | 1,160 | 1,163 | 106,000 |
| 2004/02/06 | 1,170 | 1,179 | 1,154 | 1,167 | 187,600 |
| 2004/02/05 | 1,170 | 1,176 | 1,163 | 1,168 | 207,000 |
| 2004/02/04 | 1,165 | 1,170 | 1,153 | 1,160 | 148,300 |
| 2004/02/03 | 1,173 | 1,173 | 1,138 | 1,161 | 154,000 |
| 2004/02/02 | 1,160 | 1,178 | 1,151 | 1,156 | 133,800 |
| 2004/01/30 | 1,175 | 1,184 | 1,158 | 1,165 | 155,500 |
| 2004/01/29 | 1,170 | 1,177 | 1,147 | 1,159 | 385,800 |
| 2004/01/28 | 1,189 | 1,189 | 1,162 | 1,174 | 182,700 |
| 2004/01/27 | 1,210 | 1,228 | 1,201 | 1,213 | 206,800 |
| 2004/01/26 | 1,214 | 1,218 | 1,205 | 1,214 | 231,700 |
| 2004/01/23 | 1,186 | 1,214 | 1,186 | 1,209 | 245,800 |
| 2004/01/22 | 1,208 | 1,215 | 1,196 | 1,206 | 133,600 |
| 2004/01/21 | 1,189 | 1,220 | 1,188 | 1,200 | 217,300 |
| 2004/01/20 | 1,182 | 1,207 | 1,182 | 1,197 | 151,100 |
| 2004/01/19 | 1,203 | 1,203 | 1,180 | 1,185 | 186,700 |
| 2004/01/16 | 1,182 | 1,194 | 1,182 | 1,187 | 142,400 |
| 2004/01/15 | 1,190 | 1,194 | 1,180 | 1,191 | 369,200 |
| 2004/01/14 | 1,188 | 1,194 | 1,185 | 1,194 | 251,700 |
| 2004/01/13 | 1,197 | 1,197 | 1,179 | 1,187 | 208,300 |
| 2004/01/09 | 1,177 | 1,189 | 1,174 | 1,181 | 142,400 |
| 2004/01/08 | 1,180 | 1,195 | 1,172 | 1,173 | 88,000 |
| 2004/01/07 | 1,210 | 1,210 | 1,184 | 1,195 | 72,500 |
| 2004/01/06 | 1,180 | 1,212 | 1,180 | 1,191 | 104,100 |
| 2004/01/05 | 1,167 | 1,190 | 1,167 | 1,190 | 54,700 |