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 |
---|---|---|---|---|---|
2010/12/30 | 706 | 707 | 698 | 702 | 137,400 |
2010/12/29 | 698 | 705 | 694 | 705 | 173,900 |
2010/12/28 | 700 | 701 | 692 | 699 | 397,500 |
2010/12/27 | 715 | 719 | 714 | 715 | 510,900 |
2010/12/24 | 719 | 721 | 710 | 713 | 302,500 |
2010/12/22 | 727 | 729 | 716 | 718 | 236,200 |
2010/12/21 | 721 | 730 | 721 | 728 | 197,600 |
2010/12/20 | 718 | 722 | 717 | 718 | 177,800 |
2010/12/17 | 720 | 724 | 720 | 720 | 221,300 |
2010/12/16 | 723 | 725 | 717 | 720 | 205,100 |
2010/12/15 | 714 | 721 | 713 | 721 | 353,900 |
2010/12/14 | 708 | 712 | 705 | 709 | 198,800 |
2010/12/13 | 707 | 711 | 704 | 708 | 313,400 |
2010/12/10 | 704 | 709 | 700 | 702 | 401,000 |
2010/12/09 | 700 | 709 | 697 | 701 | 502,500 |
2010/12/08 | 687 | 696 | 686 | 696 | 320,000 |
2010/12/07 | 682 | 688 | 678 | 681 | 232,900 |
2010/12/06 | 673 | 680 | 671 | 680 | 207,000 |
2010/12/03 | 669 | 670 | 663 | 667 | 176,700 |
2010/12/02 | 666 | 666 | 661 | 663 | 249,500 |
2010/12/01 | 644 | 658 | 644 | 657 | 228,400 |
2010/11/30 | 662 | 665 | 643 | 643 | 369,800 |
2010/11/29 | 654 | 664 | 654 | 661 | 162,500 |
2010/11/26 | 665 | 668 | 655 | 656 | 210,800 |
2010/11/25 | 660 | 664 | 656 | 660 | 196,100 |
2010/11/24 | 652 | 657 | 651 | 653 | 274,100 |
2010/11/22 | 645 | 665 | 644 | 662 | 296,500 |
2010/11/19 | 641 | 643 | 638 | 640 | 114,000 |
2010/11/18 | 626 | 638 | 625 | 637 | 168,400 |
2010/11/17 | 620 | 633 | 620 | 632 | 89,700 |
2010/11/16 | 634 | 634 | 622 | 625 | 133,300 |
2010/11/15 | 631 | 633 | 624 | 628 | 203,900 |
2010/11/12 | 630 | 636 | 628 | 630 | 139,500 |
2010/11/11 | 629 | 633 | 625 | 633 | 283,200 |
2010/11/10 | 620 | 625 | 619 | 625 | 168,800 |
2010/11/09 | 620 | 620 | 615 | 618 | 158,500 |
2010/11/08 | 624 | 624 | 615 | 621 | 107,700 |
2010/11/05 | 614 | 623 | 610 | 620 | 249,900 |
2010/11/04 | 606 | 610 | 602 | 605 | 238,800 |
2010/11/02 | 606 | 609 | 603 | 606 | 141,600 |
2010/11/01 | 610 | 614 | 602 | 605 | 252,000 |
2010/10/29 | 603 | 617 | 602 | 615 | 527,800 |
2010/10/28 | 609 | 610 | 605 | 606 | 298,400 |
2010/10/27 | 610 | 610 | 604 | 607 | 211,100 |
2010/10/26 | 609 | 614 | 605 | 606 | 256,700 |
2010/10/25 | 622 | 623 | 605 | 608 | 307,900 |
2010/10/22 | 617 | 626 | 615 | 622 | 198,800 |
2010/10/21 | 618 | 620 | 604 | 613 | 231,400 |
2010/10/20 | 625 | 629 | 612 | 614 | 279,600 |
2010/10/19 | 628 | 638 | 628 | 630 | 178,800 |
2010/10/18 | 621 | 631 | 619 | 625 | 196,800 |
2010/10/15 | 632 | 632 | 619 | 622 | 251,400 |
2010/10/14 | 636 | 637 | 628 | 630 | 284,700 |
2010/10/13 | 640 | 644 | 631 | 632 | 212,300 |
2010/10/12 | 652 | 652 | 634 | 635 | 294,600 |
2010/10/08 | 658 | 662 | 649 | 650 | 228,000 |
2010/10/07 | 655 | 662 | 653 | 657 | 186,100 |
2010/10/06 | 660 | 662 | 653 | 657 | 131,700 |
2010/10/05 | 654 | 659 | 644 | 654 | 257,100 |
2010/10/04 | 658 | 663 | 655 | 656 | 172,900 |
2010/10/01 | 662 | 663 | 656 | 656 | 193,100 |
2010/09/30 | 671 | 677 | 660 | 660 | 201,200 |
2010/09/29 | 667 | 678 | 665 | 678 | 212,700 |
2010/09/28 | 670 | 670 | 659 | 664 | 259,000 |
2010/09/27 | 663 | 670 | 656 | 670 | 272,200 |
2010/09/24 | 661 | 667 | 656 | 659 | 203,900 |
2010/09/22 | 663 | 673 | 662 | 671 | 126,200 |
2010/09/21 | 674 | 676 | 660 | 661 | 195,200 |
2010/09/17 | 663 | 677 | 663 | 674 | 148,500 |
2010/09/16 | 679 | 679 | 657 | 660 | 173,500 |
2010/09/15 | 660 | 673 | 655 | 671 | 266,100 |
2010/09/14 | 672 | 672 | 662 | 666 | 143,100 |
2010/09/13 | 685 | 685 | 670 | 671 | 304,800 |
2010/09/10 | 667 | 689 | 664 | 675 | 504,700 |
2010/09/09 | 660 | 660 | 651 | 657 | 124,500 |
2010/09/08 | 660 | 660 | 646 | 653 | 157,400 |
2010/09/07 | 662 | 668 | 661 | 666 | 119,800 |
2010/09/06 | 668 | 670 | 660 | 669 | 104,200 |
2010/09/03 | 658 | 663 | 652 | 658 | 119,600 |
2010/09/02 | 666 | 666 | 646 | 656 | 140,900 |
2010/09/01 | 641 | 657 | 639 | 656 | 209,200 |
2010/08/31 | 670 | 670 | 641 | 644 | 383,600 |
2010/08/30 | 679 | 681 | 671 | 676 | 95,000 |
2010/08/27 | 653 | 670 | 653 | 669 | 150,100 |
2010/08/26 | 660 | 663 | 654 | 660 | 252,600 |
2010/08/25 | 653 | 655 | 646 | 654 | 188,700 |
2010/08/24 | 650 | 654 | 647 | 654 | 129,800 |
2010/08/23 | 673 | 674 | 647 | 655 | 322,600 |
2010/08/20 | 680 | 680 | 669 | 670 | 128,500 |
2010/08/19 | 681 | 686 | 679 | 685 | 114,900 |
2010/08/18 | 676 | 681 | 666 | 678 | 187,300 |
2010/08/17 | 671 | 674 | 668 | 674 | 124,600 |
2010/08/16 | 670 | 679 | 666 | 677 | 128,000 |
2010/08/13 | 680 | 683 | 667 | 677 | 122,100 |
2010/08/12 | 660 | 680 | 659 | 679 | 281,900 |
2010/08/11 | 690 | 691 | 667 | 671 | 342,200 |
2010/08/10 | 697 | 697 | 691 | 692 | 229,600 |
2010/08/09 | 690 | 697 | 689 | 697 | 145,000 |
2010/08/06 | 698 | 698 | 688 | 697 | 174,600 |
2010/08/05 | 700 | 704 | 694 | 699 | 141,500 |
2010/08/04 | 706 | 708 | 687 | 695 | 207,600 |
2010/08/03 | 707 | 709 | 701 | 706 | 183,800 |
2010/08/02 | 698 | 707 | 698 | 704 | 141,400 |
2010/07/30 | 710 | 713 | 697 | 698 | 241,800 |
2010/07/29 | 717 | 722 | 712 | 714 | 174,300 |
2010/07/28 | 727 | 727 | 715 | 723 | 277,700 |
2010/07/27 | 726 | 737 | 715 | 726 | 203,000 |
2010/07/26 | 725 | 729 | 718 | 723 | 166,300 |
2010/07/23 | 703 | 717 | 703 | 710 | 261,100 |
2010/07/22 | 721 | 726 | 701 | 701 | 400,900 |
2010/07/21 | 736 | 738 | 722 | 728 | 255,300 |
2010/07/20 | 733 | 746 | 722 | 733 | 280,000 |
2010/07/16 | 747 | 758 | 735 | 738 | 136,600 |
2010/07/15 | 760 | 761 | 751 | 754 | 147,700 |
2010/07/14 | 762 | 765 | 754 | 759 | 147,500 |
2010/07/13 | 764 | 766 | 747 | 752 | 239,900 |
2010/07/12 | 764 | 772 | 756 | 761 | 215,700 |
2010/07/09 | 774 | 774 | 758 | 764 | 181,100 |
2010/07/08 | 751 | 776 | 746 | 765 | 343,700 |
2010/07/07 | 736 | 738 | 727 | 734 | 162,700 |
2010/07/06 | 729 | 743 | 728 | 741 | 228,000 |
2010/07/05 | 737 | 739 | 729 | 730 | 110,300 |
2010/07/02 | 730 | 736 | 725 | 732 | 187,100 |
2010/07/01 | 731 | 737 | 720 | 722 | 260,000 |
2010/06/30 | 762 | 764 | 727 | 733 | 514,700 |
2010/06/29 | 765 | 765 | 720 | 747 | 209,500 |
2010/06/28 | 766 | 769 | 760 | 765 | 129,300 |
2010/06/25 | 769 | 776 | 762 | 767 | 266,900 |
2010/06/24 | 773 | 782 | 766 | 777 | 194,600 |
2010/06/23 | 764 | 770 | 762 | 767 | 154,900 |
2010/06/22 | 773 | 779 | 768 | 777 | 272,500 |
2010/06/21 | 776 | 793 | 771 | 785 | 325,400 |
2010/06/18 | 759 | 769 | 758 | 768 | 282,700 |
2010/06/17 | 766 | 768 | 759 | 763 | 277,100 |
2010/06/16 | 770 | 772 | 766 | 771 | 218,900 |
2010/06/15 | 777 | 784 | 757 | 759 | 543,800 |
2010/06/14 | 784 | 790 | 780 | 785 | 262,200 |
2010/06/11 | 810 | 815 | 781 | 783 | 501,200 |
2010/06/10 | 787 | 798 | 781 | 798 | 180,700 |
2010/06/09 | 786 | 790 | 780 | 785 | 154,000 |
2010/06/08 | 774 | 796 | 772 | 789 | 195,400 |
2010/06/07 | 797 | 801 | 784 | 785 | 166,400 |
2010/06/04 | 797 | 809 | 785 | 803 | 259,700 |
2010/06/03 | 800 | 805 | 796 | 801 | 174,800 |
2010/06/02 | 784 | 799 | 783 | 789 | 175,900 |
2010/06/01 | 788 | 805 | 777 | 796 | 181,600 |
2010/05/31 | 775 | 791 | 772 | 786 | 236,900 |
2010/05/28 | 791 | 792 | 777 | 786 | 160,900 |
2010/05/27 | 774 | 782 | 763 | 779 | 242,600 |
2010/05/26 | 780 | 792 | 777 | 785 | 278,300 |
2010/05/25 | 785 | 789 | 773 | 780 | 354,600 |
2010/05/24 | 785 | 801 | 777 | 793 | 242,300 |
2010/05/21 | 794 | 799 | 786 | 790 | 254,400 |
2010/05/20 | 805 | 819 | 793 | 809 | 193,100 |
2010/05/19 | 810 | 812 | 793 | 804 | 319,300 |
2010/05/18 | 835 | 846 | 820 | 825 | 463,100 |
2010/05/17 | 830 | 835 | 819 | 823 | 313,600 |
2010/05/14 | 840 | 855 | 832 | 850 | 290,300 |
2010/05/13 | 855 | 856 | 828 | 841 | 530,500 |
2010/05/12 | 857 | 864 | 847 | 855 | 237,700 |
2010/05/11 | 870 | 873 | 845 | 856 | 412,800 |
2010/05/10 | 835 | 863 | 832 | 862 | 607,700 |
2010/05/07 | 830 | 852 | 827 | 839 | 276,800 |
2010/05/06 | 866 | 869 | 844 | 865 | 429,300 |
2010/04/30 | 872 | 887 | 868 | 881 | 342,000 |
2010/04/28 | 883 | 884 | 860 | 869 | 383,600 |
2010/04/27 | 909 | 909 | 886 | 898 | 382,500 |
2010/04/26 | 866 | 917 | 859 | 913 | 975,400 |
2010/04/23 | 810 | 866 | 810 | 851 | 831,500 |
2010/04/22 | 794 | 794 | 773 | 784 | 143,300 |
2010/04/21 | 784 | 796 | 781 | 794 | 191,700 |
2010/04/20 | 775 | 783 | 770 | 776 | 96,300 |
2010/04/19 | 779 | 780 | 770 | 775 | 118,500 |
2010/04/16 | 790 | 790 | 784 | 784 | 112,600 |
2010/04/15 | 794 | 794 | 785 | 793 | 81,400 |
2010/04/14 | 784 | 797 | 784 | 792 | 233,800 |
2010/04/13 | 784 | 784 | 774 | 782 | 250,300 |
2010/04/12 | 779 | 784 | 775 | 779 | 202,000 |
2010/04/09 | 771 | 774 | 763 | 774 | 180,600 |
2010/04/08 | 775 | 778 | 771 | 773 | 108,000 |
2010/04/07 | 781 | 781 | 776 | 780 | 111,000 |
2010/04/06 | 785 | 786 | 773 | 776 | 102,600 |
2010/04/05 | 766 | 780 | 766 | 780 | 117,600 |
2010/04/02 | 775 | 775 | 766 | 770 | 166,400 |
2010/04/01 | 778 | 781 | 769 | 778 | 185,600 |
2010/03/31 | 777 | 787 | 771 | 779 | 195,000 |
2010/03/30 | 762 | 773 | 756 | 773 | 187,200 |
2010/03/29 | 759 | 763 | 755 | 760 | 125,300 |
2010/03/26 | 740 | 758 | 739 | 758 | 291,600 |
2010/03/25 | 739 | 740 | 731 | 735 | 152,900 |
2010/03/24 | 725 | 739 | 725 | 739 | 193,100 |
2010/03/23 | 725 | 732 | 723 | 729 | 120,000 |
2010/03/19 | 730 | 730 | 722 | 730 | 175,700 |
2010/03/18 | 730 | 732 | 721 | 726 | 228,600 |
2010/03/17 | 730 | 738 | 722 | 736 | 193,800 |
2010/03/16 | 729 | 738 | 728 | 733 | 106,200 |
2010/03/15 | 732 | 737 | 730 | 734 | 172,200 |
2010/03/12 | 736 | 740 | 736 | 740 | 232,400 |
2010/03/11 | 734 | 736 | 732 | 735 | 194,900 |
2010/03/10 | 722 | 731 | 719 | 728 | 313,600 |
2010/03/09 | 707 | 719 | 704 | 717 | 278,100 |
2010/03/08 | 705 | 708 | 699 | 707 | 291,600 |
2010/03/05 | 697 | 706 | 692 | 698 | 234,800 |
2010/03/04 | 697 | 697 | 686 | 689 | 265,800 |
2010/03/03 | 677 | 695 | 674 | 695 | 323,300 |
2010/03/02 | 678 | 678 | 672 | 678 | 191,500 |
2010/03/01 | 676 | 682 | 672 | 673 | 94,900 |
2010/02/26 | 679 | 680 | 668 | 674 | 205,300 |
2010/02/25 | 662 | 676 | 657 | 676 | 306,700 |
2010/02/24 | 681 | 682 | 663 | 664 | 316,600 |
2010/02/23 | 699 | 699 | 673 | 688 | 256,600 |
2010/02/22 | 695 | 704 | 694 | 697 | 211,100 |
2010/02/19 | 694 | 695 | 673 | 679 | 353,100 |
2010/02/18 | 694 | 701 | 688 | 698 | 249,900 |
2010/02/17 | 690 | 700 | 687 | 699 | 276,200 |
2010/02/16 | 695 | 695 | 685 | 685 | 187,400 |
2010/02/15 | 698 | 701 | 681 | 697 | 227,100 |
2010/02/12 | 697 | 704 | 693 | 701 | 229,400 |
2010/02/10 | 695 | 697 | 688 | 689 | 192,700 |
2010/02/09 | 685 | 695 | 683 | 695 | 216,800 |
2010/02/08 | 692 | 699 | 682 | 687 | 264,000 |
2010/02/05 | 690 | 700 | 687 | 694 | 201,200 |
2010/02/04 | 725 | 725 | 700 | 710 | 249,900 |
2010/02/03 | 717 | 723 | 713 | 715 | 207,100 |
2010/02/02 | 700 | 714 | 699 | 708 | 281,300 |
2010/02/01 | 689 | 692 | 677 | 691 | 189,300 |
2010/01/29 | 698 | 699 | 688 | 689 | 217,800 |
2010/01/28 | 701 | 708 | 699 | 706 | 156,500 |
2010/01/27 | 715 | 720 | 709 | 709 | 147,000 |
2010/01/26 | 736 | 736 | 718 | 718 | 207,800 |
2010/01/25 | 732 | 738 | 727 | 733 | 144,700 |
2010/01/22 | 740 | 742 | 721 | 732 | 262,500 |
2010/01/21 | 738 | 751 | 738 | 750 | 179,800 |
2010/01/20 | 745 | 747 | 738 | 739 | 103,400 |
2010/01/19 | 747 | 747 | 742 | 746 | 76,000 |
2010/01/18 | 748 | 749 | 742 | 744 | 102,300 |
2010/01/15 | 750 | 751 | 741 | 748 | 186,600 |
2010/01/14 | 742 | 752 | 741 | 752 | 219,800 |
2010/01/13 | 748 | 751 | 744 | 745 | 197,100 |
2010/01/12 | 744 | 749 | 741 | 749 | 218,700 |
2010/01/08 | 742 | 749 | 735 | 741 | 299,400 |
2010/01/07 | 742 | 748 | 741 | 742 | 128,400 |
2010/01/06 | 747 | 747 | 740 | 744 | 109,700 |
2010/01/05 | 750 | 750 | 740 | 744 | 118,800 |
2010/01/04 | 742 | 749 | 741 | 742 | 85,600 |