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 |
---|---|---|---|---|---|
2011/12/30 | 541 | 545 | 540 | 544 | 109,500 |
2011/12/29 | 542 | 542 | 533 | 538 | 122,500 |
2011/12/28 | 543 | 543 | 537 | 541 | 444,400 |
2011/12/27 | 552 | 552 | 546 | 550 | 972,700 |
2011/12/26 | 553 | 554 | 551 | 552 | 321,000 |
2011/12/22 | 547 | 553 | 546 | 551 | 178,600 |
2011/12/21 | 549 | 550 | 544 | 547 | 122,800 |
2011/12/20 | 545 | 547 | 543 | 545 | 89,400 |
2011/12/19 | 544 | 545 | 540 | 543 | 189,400 |
2011/12/16 | 550 | 550 | 544 | 545 | 166,900 |
2011/12/15 | 550 | 550 | 543 | 547 | 201,900 |
2011/12/14 | 552 | 555 | 546 | 550 | 282,000 |
2011/12/13 | 547 | 554 | 546 | 552 | 278,700 |
2011/12/12 | 549 | 554 | 545 | 551 | 431,200 |
2011/12/09 | 534 | 540 | 534 | 540 | 378,400 |
2011/12/08 | 540 | 543 | 536 | 537 | 213,600 |
2011/12/07 | 539 | 542 | 537 | 541 | 255,000 |
2011/12/06 | 545 | 546 | 537 | 537 | 287,400 |
2011/12/05 | 542 | 545 | 541 | 544 | 186,200 |
2011/12/02 | 545 | 545 | 540 | 542 | 167,700 |
2011/12/01 | 548 | 548 | 538 | 539 | 220,500 |
2011/11/30 | 546 | 547 | 536 | 544 | 196,700 |
2011/11/29 | 544 | 544 | 539 | 543 | 133,100 |
2011/11/28 | 543 | 543 | 538 | 538 | 102,600 |
2011/11/25 | 536 | 541 | 536 | 538 | 196,200 |
2011/11/24 | 537 | 541 | 535 | 535 | 149,400 |
2011/11/22 | 555 | 555 | 533 | 540 | 323,300 |
2011/11/21 | 554 | 557 | 552 | 555 | 77,400 |
2011/11/18 | 553 | 558 | 551 | 556 | 101,900 |
2011/11/17 | 553 | 558 | 550 | 557 | 147,800 |
2011/11/16 | 558 | 559 | 554 | 555 | 108,300 |
2011/11/15 | 563 | 563 | 560 | 562 | 129,000 |
2011/11/14 | 567 | 569 | 561 | 564 | 104,200 |
2011/11/11 | 566 | 570 | 562 | 566 | 181,200 |
2011/11/10 | 562 | 573 | 562 | 565 | 239,100 |
2011/11/09 | 571 | 571 | 564 | 571 | 191,300 |
2011/11/08 | 568 | 573 | 561 | 562 | 179,600 |
2011/11/07 | 577 | 578 | 565 | 571 | 176,600 |
2011/11/04 | 581 | 587 | 577 | 577 | 239,300 |
2011/11/02 | 581 | 585 | 578 | 583 | 138,600 |
2011/11/01 | 582 | 596 | 582 | 589 | 154,100 |
2011/10/31 | 588 | 599 | 587 | 589 | 159,600 |
2011/10/28 | 597 | 597 | 583 | 583 | 171,600 |
2011/10/27 | 580 | 589 | 577 | 589 | 133,200 |
2011/10/26 | 584 | 586 | 574 | 581 | 159,900 |
2011/10/25 | 598 | 600 | 572 | 584 | 268,400 |
2011/10/24 | 601 | 606 | 596 | 597 | 97,700 |
2011/10/21 | 595 | 601 | 595 | 597 | 63,000 |
2011/10/20 | 602 | 606 | 593 | 600 | 173,900 |
2011/10/19 | 614 | 617 | 606 | 609 | 125,600 |
2011/10/18 | 618 | 620 | 611 | 611 | 55,300 |
2011/10/17 | 616 | 622 | 612 | 621 | 154,500 |
2011/10/14 | 615 | 616 | 605 | 606 | 68,000 |
2011/10/13 | 625 | 625 | 618 | 618 | 70,500 |
2011/10/12 | 618 | 625 | 613 | 623 | 206,000 |
2011/10/11 | 615 | 627 | 613 | 616 | 254,900 |
2011/10/07 | 615 | 617 | 611 | 615 | 100,900 |
2011/10/06 | 613 | 617 | 612 | 616 | 103,900 |
2011/10/05 | 615 | 617 | 602 | 609 | 166,900 |
2011/10/04 | 620 | 620 | 613 | 615 | 110,000 |
2011/10/03 | 616 | 625 | 611 | 622 | 144,500 |
2011/09/30 | 626 | 626 | 614 | 623 | 176,600 |
2011/09/29 | 603 | 625 | 602 | 624 | 289,100 |
2011/09/28 | 594 | 605 | 592 | 605 | 254,300 |
2011/09/27 | 596 | 597 | 588 | 593 | 251,800 |
2011/09/26 | 596 | 597 | 585 | 590 | 288,000 |
2011/09/22 | 580 | 589 | 576 | 589 | 134,700 |
2011/09/21 | 590 | 590 | 584 | 584 | 72,200 |
2011/09/20 | 584 | 589 | 583 | 586 | 106,800 |
2011/09/16 | 590 | 598 | 590 | 595 | 156,000 |
2011/09/15 | 590 | 594 | 587 | 589 | 167,300 |
2011/09/14 | 593 | 596 | 584 | 587 | 175,300 |
2011/09/13 | 589 | 594 | 587 | 589 | 278,100 |
2011/09/12 | 580 | 584 | 573 | 583 | 256,100 |
2011/09/09 | 572 | 580 | 572 | 579 | 222,400 |
2011/09/08 | 578 | 580 | 574 | 577 | 93,000 |
2011/09/07 | 580 | 580 | 574 | 576 | 139,900 |
2011/09/06 | 566 | 577 | 566 | 576 | 208,500 |
2011/09/05 | 576 | 576 | 570 | 573 | 63,400 |
2011/09/02 | 577 | 582 | 572 | 581 | 135,900 |
2011/09/01 | 590 | 590 | 581 | 583 | 120,500 |
2011/08/31 | 588 | 589 | 583 | 585 | 129,500 |
2011/08/30 | 581 | 590 | 581 | 585 | 118,800 |
2011/08/29 | 571 | 576 | 570 | 575 | 88,100 |
2011/08/26 | 565 | 573 | 561 | 570 | 148,300 |
2011/08/25 | 568 | 570 | 563 | 563 | 108,500 |
2011/08/24 | 570 | 572 | 562 | 562 | 88,000 |
2011/08/23 | 564 | 569 | 563 | 565 | 189,000 |
2011/08/22 | 560 | 570 | 560 | 563 | 68,900 |
2011/08/19 | 561 | 569 | 560 | 565 | 85,300 |
2011/08/18 | 575 | 575 | 569 | 572 | 88,400 |
2011/08/17 | 570 | 574 | 570 | 573 | 46,200 |
2011/08/16 | 569 | 572 | 568 | 570 | 72,700 |
2011/08/15 | 566 | 567 | 561 | 564 | 91,900 |
2011/08/12 | 568 | 570 | 557 | 560 | 84,200 |
2011/08/11 | 551 | 563 | 550 | 562 | 148,800 |
2011/08/10 | 557 | 561 | 555 | 557 | 123,700 |
2011/08/09 | 538 | 548 | 525 | 547 | 191,200 |
2011/08/08 | 558 | 560 | 548 | 548 | 129,300 |
2011/08/05 | 562 | 567 | 559 | 564 | 140,300 |
2011/08/04 | 573 | 579 | 572 | 572 | 69,900 |
2011/08/03 | 580 | 582 | 572 | 572 | 95,900 |
2011/08/02 | 588 | 588 | 582 | 584 | 62,300 |
2011/08/01 | 580 | 592 | 580 | 589 | 73,500 |
2011/07/29 | 586 | 590 | 580 | 580 | 84,400 |
2011/07/28 | 590 | 595 | 583 | 585 | 100,500 |
2011/07/27 | 599 | 599 | 591 | 591 | 72,500 |
2011/07/26 | 600 | 601 | 597 | 599 | 141,700 |
2011/07/25 | 595 | 599 | 594 | 595 | 83,500 |
2011/07/22 | 598 | 600 | 594 | 599 | 64,300 |
2011/07/21 | 598 | 598 | 592 | 594 | 76,000 |
2011/07/20 | 600 | 602 | 597 | 599 | 47,600 |
2011/07/19 | 600 | 601 | 595 | 596 | 62,300 |
2011/07/15 | 598 | 603 | 598 | 601 | 65,300 |
2011/07/14 | 601 | 604 | 599 | 600 | 87,900 |
2011/07/13 | 601 | 607 | 599 | 604 | 91,100 |
2011/07/12 | 605 | 607 | 602 | 607 | 168,700 |
2011/07/11 | 604 | 609 | 601 | 609 | 186,700 |
2011/07/08 | 608 | 608 | 605 | 605 | 186,300 |
2011/07/07 | 606 | 609 | 604 | 609 | 101,300 |
2011/07/06 | 599 | 607 | 598 | 607 | 140,700 |
2011/07/05 | 602 | 605 | 597 | 603 | 147,000 |
2011/07/04 | 600 | 602 | 597 | 600 | 123,100 |
2011/07/01 | 599 | 600 | 594 | 594 | 112,700 |
2011/06/30 | 594 | 599 | 590 | 599 | 143,700 |
2011/06/29 | 590 | 593 | 585 | 593 | 90,200 |
2011/06/28 | 588 | 589 | 581 | 585 | 85,400 |
2011/06/27 | 594 | 594 | 586 | 589 | 140,500 |
2011/06/24 | 593 | 595 | 589 | 594 | 99,500 |
2011/06/23 | 588 | 593 | 581 | 592 | 108,200 |
2011/06/22 | 578 | 591 | 578 | 590 | 133,800 |
2011/06/21 | 573 | 577 | 569 | 577 | 88,100 |
2011/06/20 | 562 | 572 | 562 | 570 | 70,600 |
2011/06/17 | 573 | 577 | 561 | 561 | 170,300 |
2011/06/16 | 579 | 580 | 574 | 574 | 64,400 |
2011/06/15 | 583 | 583 | 579 | 580 | 44,900 |
2011/06/14 | 574 | 587 | 574 | 580 | 102,100 |
2011/06/13 | 575 | 583 | 573 | 578 | 121,300 |
2011/06/10 | 580 | 587 | 579 | 580 | 248,100 |
2011/06/09 | 574 | 576 | 570 | 576 | 88,900 |
2011/06/08 | 571 | 578 | 571 | 576 | 83,200 |
2011/06/07 | 565 | 572 | 565 | 571 | 77,400 |
2011/06/06 | 570 | 573 | 566 | 568 | 79,000 |
2011/06/03 | 580 | 584 | 570 | 570 | 116,800 |
2011/06/02 | 580 | 583 | 579 | 582 | 74,700 |
2011/06/01 | 589 | 589 | 581 | 586 | 100,900 |
2011/05/31 | 583 | 588 | 579 | 580 | 165,100 |
2011/05/30 | 573 | 580 | 569 | 576 | 106,400 |
2011/05/27 | 577 | 580 | 573 | 573 | 57,100 |
2011/05/26 | 577 | 584 | 577 | 581 | 90,800 |
2011/05/25 | 571 | 575 | 568 | 572 | 90,700 |
2011/05/24 | 571 | 576 | 570 | 572 | 45,100 |
2011/05/23 | 578 | 580 | 573 | 574 | 65,900 |
2011/05/20 | 581 | 586 | 579 | 579 | 53,300 |
2011/05/19 | 584 | 588 | 580 | 580 | 42,000 |
2011/05/18 | 582 | 585 | 580 | 583 | 55,000 |
2011/05/17 | 585 | 586 | 581 | 581 | 44,700 |
2011/05/16 | 584 | 588 | 583 | 584 | 82,600 |
2011/05/13 | 593 | 596 | 585 | 588 | 153,400 |
2011/05/12 | 596 | 599 | 592 | 592 | 66,900 |
2011/05/11 | 600 | 602 | 597 | 597 | 116,800 |
2011/05/10 | 593 | 599 | 591 | 597 | 143,400 |
2011/05/09 | 598 | 599 | 591 | 593 | 168,000 |
2011/05/06 | 596 | 599 | 592 | 596 | 180,000 |
2011/05/02 | 600 | 604 | 598 | 600 | 125,700 |
2011/04/28 | 596 | 599 | 591 | 598 | 204,900 |
2011/04/27 | 602 | 604 | 596 | 596 | 111,600 |
2011/04/26 | 600 | 606 | 595 | 598 | 238,500 |
2011/04/25 | 605 | 606 | 594 | 596 | 144,000 |
2011/04/22 | 592 | 598 | 590 | 595 | 146,600 |
2011/04/21 | 605 | 605 | 598 | 601 | 79,800 |
2011/04/20 | 599 | 606 | 597 | 599 | 99,200 |
2011/04/19 | 598 | 604 | 595 | 599 | 106,600 |
2011/04/18 | 605 | 608 | 599 | 600 | 97,600 |
2011/04/15 | 604 | 606 | 601 | 603 | 109,800 |
2011/04/14 | 603 | 607 | 600 | 604 | 90,300 |
2011/04/13 | 603 | 606 | 594 | 599 | 222,200 |
2011/04/12 | 614 | 617 | 606 | 608 | 245,400 |
2011/04/11 | 607 | 621 | 602 | 613 | 225,200 |
2011/04/08 | 590 | 610 | 590 | 603 | 180,500 |
2011/04/07 | 603 | 608 | 592 | 592 | 136,800 |
2011/04/06 | 602 | 606 | 596 | 596 | 121,900 |
2011/04/05 | 612 | 612 | 600 | 602 | 101,800 |
2011/04/04 | 627 | 627 | 610 | 612 | 113,200 |
2011/04/01 | 635 | 636 | 618 | 620 | 171,900 |
2011/03/31 | 643 | 643 | 627 | 636 | 178,800 |
2011/03/30 | 626 | 638 | 617 | 638 | 133,400 |
2011/03/29 | 623 | 632 | 613 | 625 | 216,200 |
2011/03/28 | 616 | 619 | 608 | 619 | 170,600 |
2011/03/25 | 622 | 622 | 603 | 607 | 185,600 |
2011/03/24 | 613 | 614 | 602 | 604 | 196,700 |
2011/03/23 | 635 | 638 | 607 | 615 | 184,200 |
2011/03/22 | 612 | 624 | 601 | 619 | 184,300 |
2011/03/18 | 587 | 595 | 582 | 584 | 248,500 |
2011/03/17 | 559 | 585 | 558 | 577 | 349,700 |
2011/03/16 | 520 | 579 | 518 | 579 | 664,900 |
2011/03/15 | 580 | 585 | 506 | 533 | 413,000 |
2011/03/14 | 588 | 621 | 581 | 596 | 308,000 |
2011/03/11 | 652 | 658 | 646 | 646 | 441,000 |
2011/03/10 | 658 | 660 | 651 | 653 | 185,600 |
2011/03/09 | 659 | 665 | 658 | 659 | 104,400 |
2011/03/08 | 654 | 664 | 654 | 656 | 265,800 |
2011/03/07 | 660 | 662 | 651 | 654 | 289,300 |
2011/03/04 | 665 | 668 | 658 | 660 | 315,700 |
2011/03/03 | 661 | 668 | 659 | 664 | 244,100 |
2011/03/02 | 666 | 670 | 662 | 662 | 243,700 |
2011/03/01 | 673 | 676 | 667 | 670 | 203,000 |
2011/02/28 | 670 | 673 | 660 | 672 | 276,400 |
2011/02/25 | 667 | 671 | 660 | 669 | 329,100 |
2011/02/24 | 664 | 670 | 660 | 663 | 349,800 |
2011/02/23 | 671 | 679 | 668 | 668 | 275,600 |
2011/02/22 | 682 | 684 | 674 | 675 | 246,900 |
2011/02/21 | 686 | 687 | 681 | 683 | 157,900 |
2011/02/18 | 690 | 690 | 682 | 686 | 129,400 |
2011/02/17 | 683 | 692 | 682 | 690 | 204,400 |
2011/02/16 | 685 | 690 | 681 | 683 | 262,800 |
2011/02/15 | 700 | 700 | 671 | 685 | 355,100 |
2011/02/14 | 701 | 704 | 700 | 703 | 106,200 |
2011/02/10 | 690 | 698 | 690 | 697 | 121,200 |
2011/02/09 | 693 | 697 | 690 | 692 | 82,300 |
2011/02/08 | 705 | 705 | 692 | 692 | 142,300 |
2011/02/07 | 699 | 704 | 698 | 701 | 97,500 |
2011/02/04 | 697 | 699 | 692 | 694 | 86,800 |
2011/02/03 | 692 | 692 | 684 | 689 | 73,600 |
2011/02/02 | 691 | 704 | 688 | 696 | 171,500 |
2011/02/01 | 681 | 688 | 676 | 683 | 224,200 |
2011/01/31 | 685 | 687 | 675 | 683 | 145,800 |
2011/01/28 | 693 | 697 | 687 | 689 | 145,100 |
2011/01/27 | 696 | 702 | 696 | 698 | 63,400 |
2011/01/26 | 704 | 705 | 698 | 698 | 108,000 |
2011/01/25 | 698 | 706 | 693 | 705 | 127,100 |
2011/01/24 | 691 | 699 | 682 | 698 | 151,600 |
2011/01/21 | 707 | 708 | 685 | 689 | 193,400 |
2011/01/20 | 706 | 707 | 697 | 706 | 159,900 |
2011/01/19 | 713 | 715 | 708 | 710 | 66,100 |
2011/01/18 | 707 | 717 | 706 | 713 | 134,300 |
2011/01/17 | 717 | 717 | 708 | 708 | 71,100 |
2011/01/14 | 715 | 717 | 711 | 711 | 94,200 |
2011/01/13 | 719 | 720 | 713 | 718 | 135,600 |
2011/01/12 | 712 | 720 | 710 | 713 | 244,200 |
2011/01/11 | 709 | 711 | 707 | 709 | 147,300 |
2011/01/07 | 710 | 712 | 708 | 708 | 138,300 |
2011/01/06 | 711 | 711 | 708 | 709 | 127,400 |
2011/01/05 | 707 | 710 | 705 | 710 | 131,700 |
2011/01/04 | 705 | 712 | 703 | 707 | 191,800 |