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 |
---|---|---|---|---|---|
2009/12/30 | 749 | 752 | 742 | 742 | 166,700 |
2009/12/29 | 750 | 751 | 741 | 751 | 139,400 |
2009/12/28 | 750 | 756 | 741 | 750 | 221,900 |
2009/12/25 | 769 | 769 | 760 | 763 | 259,700 |
2009/12/24 | 760 | 765 | 757 | 763 | 281,400 |
2009/12/22 | 751 | 759 | 750 | 757 | 202,700 |
2009/12/21 | 757 | 765 | 751 | 752 | 378,200 |
2009/12/18 | 745 | 748 | 737 | 744 | 191,300 |
2009/12/17 | 749 | 755 | 744 | 747 | 218,600 |
2009/12/16 | 745 | 759 | 736 | 743 | 273,100 |
2009/12/15 | 734 | 740 | 732 | 736 | 150,200 |
2009/12/14 | 745 | 745 | 728 | 733 | 271,900 |
2009/12/11 | 752 | 753 | 740 | 744 | 413,800 |
2009/12/10 | 758 | 767 | 744 | 747 | 288,500 |
2009/12/09 | 756 | 759 | 746 | 754 | 308,700 |
2009/12/08 | 775 | 779 | 753 | 757 | 393,500 |
2009/12/07 | 779 | 779 | 771 | 775 | 179,700 |
2009/12/04 | 773 | 780 | 770 | 773 | 225,300 |
2009/12/03 | 759 | 773 | 757 | 772 | 364,700 |
2009/12/02 | 758 | 767 | 753 | 758 | 164,800 |
2009/12/01 | 751 | 762 | 744 | 762 | 366,700 |
2009/11/30 | 735 | 758 | 735 | 754 | 255,200 |
2009/11/27 | 725 | 748 | 724 | 741 | 231,700 |
2009/11/26 | 740 | 749 | 732 | 735 | 228,900 |
2009/11/25 | 749 | 753 | 737 | 747 | 212,400 |
2009/11/24 | 759 | 761 | 734 | 738 | 252,800 |
2009/11/20 | 736 | 751 | 727 | 751 | 241,600 |
2009/11/19 | 755 | 758 | 736 | 741 | 147,100 |
2009/11/18 | 756 | 761 | 751 | 752 | 206,600 |
2009/11/17 | 752 | 754 | 743 | 749 | 138,200 |
2009/11/16 | 760 | 761 | 747 | 756 | 117,000 |
2009/11/13 | 750 | 767 | 746 | 757 | 271,400 |
2009/11/12 | 774 | 777 | 748 | 749 | 203,900 |
2009/11/11 | 775 | 786 | 771 | 773 | 164,500 |
2009/11/10 | 765 | 786 | 762 | 773 | 292,300 |
2009/11/09 | 786 | 786 | 766 | 770 | 166,300 |
2009/11/06 | 782 | 786 | 776 | 780 | 136,400 |
2009/11/05 | 797 | 798 | 779 | 783 | 198,800 |
2009/11/04 | 794 | 802 | 786 | 801 | 139,000 |
2009/11/02 | 797 | 805 | 788 | 801 | 182,300 |
2009/10/30 | 818 | 819 | 796 | 796 | 218,700 |
2009/10/29 | 800 | 806 | 796 | 798 | 251,900 |
2009/10/28 | 821 | 828 | 814 | 815 | 171,800 |
2009/10/27 | 830 | 832 | 812 | 818 | 188,900 |
2009/10/26 | 816 | 830 | 816 | 829 | 146,400 |
2009/10/23 | 821 | 827 | 812 | 815 | 151,700 |
2009/10/22 | 816 | 823 | 806 | 820 | 108,500 |
2009/10/21 | 811 | 827 | 811 | 817 | 122,600 |
2009/10/20 | 818 | 827 | 817 | 820 | 97,300 |
2009/10/19 | 808 | 814 | 802 | 812 | 140,400 |
2009/10/16 | 814 | 814 | 793 | 802 | 141,300 |
2009/10/15 | 806 | 815 | 799 | 807 | 122,100 |
2009/10/14 | 814 | 815 | 794 | 796 | 174,700 |
2009/10/13 | 798 | 814 | 790 | 806 | 199,400 |
2009/10/09 | 791 | 801 | 780 | 799 | 192,900 |
2009/10/08 | 790 | 797 | 783 | 788 | 291,400 |
2009/10/07 | 781 | 789 | 776 | 784 | 155,300 |
2009/10/06 | 773 | 780 | 770 | 777 | 215,000 |
2009/10/05 | 787 | 792 | 771 | 776 | 173,800 |
2009/10/02 | 796 | 796 | 777 | 786 | 203,800 |
2009/10/01 | 801 | 812 | 796 | 800 | 185,800 |
2009/09/30 | 815 | 825 | 809 | 821 | 114,000 |
2009/09/29 | 815 | 817 | 806 | 817 | 130,400 |
2009/09/28 | 823 | 826 | 814 | 819 | 194,200 |
2009/09/25 | 845 | 845 | 809 | 822 | 333,600 |
2009/09/24 | 792 | 836 | 792 | 827 | 273,200 |
2009/09/18 | 795 | 801 | 787 | 800 | 169,400 |
2009/09/17 | 801 | 806 | 791 | 800 | 116,100 |
2009/09/16 | 806 | 818 | 795 | 799 | 208,900 |
2009/09/15 | 815 | 824 | 805 | 807 | 168,100 |
2009/09/14 | 831 | 831 | 812 | 819 | 142,200 |
2009/09/11 | 838 | 845 | 827 | 831 | 342,800 |
2009/09/10 | 821 | 849 | 821 | 835 | 436,400 |
2009/09/09 | 820 | 820 | 804 | 811 | 180,700 |
2009/09/08 | 809 | 820 | 805 | 817 | 117,000 |
2009/09/07 | 811 | 815 | 803 | 809 | 93,100 |
2009/09/04 | 818 | 819 | 807 | 807 | 117,000 |
2009/09/03 | 827 | 829 | 818 | 820 | 134,400 |
2009/09/02 | 830 | 837 | 816 | 832 | 195,900 |
2009/09/01 | 837 | 852 | 837 | 848 | 91,300 |
2009/08/31 | 842 | 860 | 831 | 842 | 287,600 |
2009/08/28 | 838 | 846 | 834 | 844 | 143,700 |
2009/08/27 | 838 | 843 | 827 | 839 | 134,900 |
2009/08/26 | 844 | 850 | 837 | 845 | 155,200 |
2009/08/25 | 833 | 837 | 824 | 834 | 174,400 |
2009/08/24 | 835 | 854 | 835 | 843 | 133,500 |
2009/08/21 | 830 | 830 | 814 | 825 | 156,400 |
2009/08/20 | 824 | 835 | 812 | 832 | 148,500 |
2009/08/19 | 816 | 823 | 812 | 818 | 126,700 |
2009/08/18 | 813 | 826 | 811 | 826 | 159,100 |
2009/08/17 | 830 | 831 | 809 | 817 | 241,000 |
2009/08/14 | 830 | 839 | 823 | 833 | 186,100 |
2009/08/13 | 831 | 834 | 820 | 830 | 158,100 |
2009/08/12 | 837 | 846 | 828 | 830 | 205,700 |
2009/08/11 | 819 | 838 | 819 | 836 | 205,500 |
2009/08/10 | 822 | 829 | 817 | 826 | 170,600 |
2009/08/07 | 820 | 823 | 807 | 821 | 155,400 |
2009/08/06 | 832 | 832 | 817 | 819 | 216,700 |
2009/08/05 | 827 | 836 | 821 | 822 | 162,500 |
2009/08/04 | 820 | 832 | 811 | 817 | 254,200 |
2009/08/03 | 825 | 825 | 805 | 813 | 194,100 |
2009/07/31 | 795 | 809 | 795 | 809 | 212,400 |
2009/07/30 | 810 | 811 | 797 | 800 | 160,400 |
2009/07/29 | 800 | 814 | 799 | 809 | 163,800 |
2009/07/28 | 823 | 823 | 794 | 799 | 175,500 |
2009/07/27 | 808 | 814 | 798 | 803 | 174,800 |
2009/07/24 | 788 | 798 | 783 | 798 | 239,300 |
2009/07/23 | 810 | 812 | 778 | 780 | 343,100 |
2009/07/22 | 789 | 810 | 788 | 805 | 250,400 |
2009/07/21 | 776 | 792 | 762 | 783 | 474,900 |
2009/07/17 | 784 | 791 | 775 | 784 | 187,500 |
2009/07/16 | 796 | 805 | 780 | 785 | 276,000 |
2009/07/15 | 803 | 806 | 793 | 795 | 241,400 |
2009/07/14 | 800 | 819 | 796 | 808 | 231,100 |
2009/07/13 | 823 | 829 | 802 | 802 | 238,000 |
2009/07/10 | 817 | 829 | 802 | 822 | 298,000 |
2009/07/09 | 818 | 819 | 809 | 812 | 245,700 |
2009/07/08 | 850 | 850 | 830 | 838 | 185,700 |
2009/07/07 | 839 | 850 | 834 | 850 | 182,500 |
2009/07/06 | 857 | 857 | 835 | 839 | 226,200 |
2009/07/03 | 853 | 863 | 835 | 857 | 112,000 |
2009/07/02 | 855 | 870 | 851 | 863 | 209,900 |
2009/07/01 | 838 | 873 | 836 | 860 | 237,500 |
2009/06/30 | 836 | 854 | 834 | 844 | 162,000 |
2009/06/29 | 839 | 839 | 827 | 835 | 166,300 |
2009/06/26 | 834 | 843 | 828 | 839 | 155,300 |
2009/06/25 | 828 | 849 | 821 | 839 | 178,700 |
2009/06/24 | 829 | 838 | 822 | 831 | 217,200 |
2009/06/23 | 845 | 847 | 820 | 830 | 260,500 |
2009/06/22 | 831 | 850 | 831 | 841 | 185,900 |
2009/06/19 | 839 | 841 | 815 | 832 | 211,900 |
2009/06/18 | 832 | 836 | 820 | 829 | 107,500 |
2009/06/17 | 841 | 850 | 832 | 840 | 130,600 |
2009/06/16 | 851 | 854 | 831 | 831 | 251,600 |
2009/06/15 | 846 | 861 | 838 | 854 | 198,800 |
2009/06/12 | 839 | 851 | 837 | 841 | 279,600 |
2009/06/11 | 834 | 840 | 833 | 837 | 192,600 |
2009/06/10 | 806 | 830 | 803 | 830 | 249,300 |
2009/06/09 | 814 | 814 | 801 | 807 | 123,800 |
2009/06/08 | 792 | 817 | 792 | 804 | 216,900 |
2009/06/05 | 783 | 802 | 783 | 791 | 182,800 |
2009/06/04 | 770 | 810 | 770 | 792 | 261,600 |
2009/06/03 | 780 | 794 | 773 | 778 | 142,400 |
2009/06/02 | 770 | 783 | 764 | 776 | 228,900 |
2009/06/01 | 745 | 774 | 741 | 762 | 387,200 |
2009/05/29 | 740 | 740 | 728 | 735 | 184,400 |
2009/05/28 | 727 | 741 | 726 | 741 | 193,300 |
2009/05/27 | 738 | 743 | 734 | 737 | 96,600 |
2009/05/26 | 741 | 743 | 728 | 738 | 145,500 |
2009/05/25 | 729 | 740 | 728 | 732 | 110,100 |
2009/05/22 | 722 | 731 | 722 | 728 | 96,200 |
2009/05/21 | 746 | 746 | 725 | 734 | 161,000 |
2009/05/20 | 736 | 742 | 732 | 742 | 97,800 |
2009/05/19 | 731 | 736 | 723 | 728 | 185,300 |
2009/05/18 | 745 | 748 | 722 | 726 | 134,500 |
2009/05/15 | 725 | 760 | 722 | 744 | 182,000 |
2009/05/14 | 730 | 738 | 717 | 717 | 272,900 |
2009/05/13 | 748 | 750 | 739 | 742 | 93,200 |
2009/05/12 | 747 | 758 | 740 | 740 | 143,700 |
2009/05/11 | 738 | 755 | 738 | 746 | 173,700 |
2009/05/08 | 736 | 749 | 732 | 748 | 168,600 |
2009/05/07 | 749 | 749 | 725 | 732 | 218,100 |
2009/05/01 | 727 | 727 | 710 | 713 | 177,900 |
2009/04/30 | 696 | 729 | 696 | 724 | 276,400 |
2009/04/28 | 715 | 717 | 686 | 686 | 266,600 |
2009/04/27 | 708 | 710 | 690 | 700 | 286,600 |
2009/04/24 | 696 | 696 | 687 | 688 | 216,900 |
2009/04/23 | 706 | 708 | 688 | 707 | 130,400 |
2009/04/22 | 695 | 699 | 686 | 699 | 186,800 |
2009/04/21 | 710 | 711 | 685 | 699 | 242,600 |
2009/04/20 | 718 | 718 | 708 | 716 | 144,600 |
2009/04/17 | 714 | 721 | 712 | 715 | 161,700 |
2009/04/16 | 726 | 731 | 715 | 720 | 326,600 |
2009/04/15 | 715 | 730 | 712 | 725 | 228,900 |
2009/04/14 | 726 | 728 | 711 | 720 | 305,000 |
2009/04/13 | 747 | 749 | 734 | 737 | 269,500 |
2009/04/10 | 743 | 744 | 729 | 739 | 252,300 |
2009/04/09 | 720 | 737 | 716 | 733 | 246,700 |
2009/04/08 | 721 | 728 | 715 | 725 | 227,500 |
2009/04/07 | 742 | 748 | 728 | 736 | 222,800 |
2009/04/06 | 764 | 764 | 732 | 742 | 276,800 |
2009/04/03 | 759 | 764 | 748 | 754 | 230,500 |
2009/04/02 | 750 | 766 | 740 | 758 | 219,700 |
2009/04/01 | 721 | 757 | 719 | 746 | 273,400 |
2009/03/31 | 745 | 750 | 712 | 720 | 364,700 |
2009/03/30 | 785 | 793 | 755 | 756 | 239,000 |
2009/03/27 | 780 | 798 | 770 | 771 | 259,000 |
2009/03/26 | 759 | 771 | 735 | 771 | 323,500 |
2009/03/25 | 735 | 747 | 731 | 747 | 410,100 |
2009/03/24 | 749 | 762 | 735 | 755 | 331,400 |
2009/03/23 | 720 | 742 | 720 | 742 | 330,300 |
2009/03/19 | 740 | 742 | 720 | 721 | 229,400 |
2009/03/18 | 712 | 729 | 708 | 725 | 404,100 |
2009/03/17 | 729 | 739 | 724 | 737 | 301,800 |
2009/03/16 | 699 | 729 | 699 | 719 | 211,600 |
2009/03/13 | 685 | 715 | 685 | 703 | 453,900 |
2009/03/12 | 692 | 698 | 671 | 692 | 360,300 |
2009/03/11 | 729 | 735 | 716 | 722 | 338,300 |
2009/03/10 | 707 | 725 | 702 | 718 | 239,600 |
2009/03/09 | 735 | 741 | 701 | 711 | 367,800 |
2009/03/06 | 740 | 755 | 734 | 745 | 267,500 |
2009/03/05 | 738 | 757 | 728 | 750 | 393,100 |
2009/03/04 | 682 | 727 | 681 | 722 | 458,900 |
2009/03/03 | 670 | 694 | 664 | 692 | 265,500 |
2009/03/02 | 673 | 697 | 673 | 690 | 172,800 |
2009/02/27 | 697 | 713 | 690 | 708 | 201,500 |
2009/02/26 | 692 | 700 | 690 | 696 | 265,200 |
2009/02/25 | 695 | 695 | 680 | 691 | 143,200 |
2009/02/24 | 670 | 680 | 668 | 680 | 169,500 |
2009/02/23 | 667 | 674 | 656 | 669 | 141,200 |
2009/02/20 | 685 | 693 | 676 | 677 | 187,200 |
2009/02/19 | 665 | 691 | 661 | 681 | 307,700 |
2009/02/18 | 655 | 664 | 647 | 659 | 189,500 |
2009/02/17 | 654 | 662 | 651 | 659 | 114,300 |
2009/02/16 | 657 | 667 | 644 | 652 | 247,100 |
2009/02/13 | 650 | 662 | 646 | 658 | 190,500 |
2009/02/12 | 653 | 658 | 643 | 650 | 300,200 |
2009/02/10 | 647 | 659 | 644 | 655 | 280,700 |
2009/02/09 | 650 | 650 | 644 | 645 | 183,400 |
2009/02/06 | 632 | 648 | 629 | 640 | 162,500 |
2009/02/05 | 631 | 638 | 620 | 633 | 225,500 |
2009/02/04 | 628 | 635 | 620 | 633 | 145,600 |
2009/02/03 | 609 | 641 | 607 | 618 | 149,700 |
2009/02/02 | 620 | 640 | 614 | 628 | 141,700 |
2009/01/30 | 614 | 632 | 613 | 629 | 149,000 |
2009/01/29 | 639 | 645 | 626 | 633 | 166,200 |
2009/01/28 | 625 | 637 | 624 | 631 | 179,800 |
2009/01/27 | 610 | 631 | 606 | 623 | 189,400 |
2009/01/26 | 594 | 606 | 593 | 595 | 195,900 |
2009/01/23 | 580 | 594 | 580 | 590 | 265,500 |
2009/01/22 | 598 | 600 | 586 | 595 | 182,900 |
2009/01/21 | 589 | 614 | 587 | 597 | 341,900 |
2009/01/20 | 597 | 600 | 592 | 595 | 239,400 |
2009/01/19 | 609 | 615 | 600 | 602 | 172,700 |
2009/01/16 | 598 | 614 | 598 | 609 | 276,400 |
2009/01/15 | 600 | 614 | 597 | 606 | 379,100 |
2009/01/14 | 629 | 638 | 623 | 623 | 272,300 |
2009/01/13 | 619 | 639 | 617 | 627 | 394,800 |
2009/01/09 | 642 | 643 | 631 | 638 | 172,600 |
2009/01/08 | 643 | 648 | 634 | 640 | 318,800 |
2009/01/07 | 648 | 655 | 640 | 650 | 288,300 |
2009/01/06 | 637 | 648 | 637 | 644 | 154,500 |
2009/01/05 | 655 | 656 | 645 | 647 | 70,800 |