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 |
---|---|---|---|---|---|
2014/12/30 | 900 | 905 | 895 | 902 | 300,800 |
2014/12/29 | 902 | 905 | 888 | 900 | 298,000 |
2014/12/26 | 893 | 907 | 880 | 902 | 581,800 |
2014/12/25 | 909 | 910 | 901 | 906 | 648,600 |
2014/12/24 | 905 | 913 | 903 | 909 | 408,700 |
2014/12/22 | 899 | 907 | 897 | 900 | 340,800 |
2014/12/19 | 895 | 896 | 888 | 896 | 227,800 |
2014/12/18 | 893 | 893 | 876 | 878 | 176,300 |
2014/12/17 | 865 | 881 | 865 | 870 | 290,300 |
2014/12/16 | 873 | 877 | 861 | 862 | 403,000 |
2014/12/15 | 875 | 882 | 875 | 877 | 227,700 |
2014/12/12 | 886 | 891 | 881 | 881 | 268,500 |
2014/12/11 | 887 | 890 | 875 | 885 | 288,900 |
2014/12/10 | 898 | 908 | 892 | 896 | 317,300 |
2014/12/09 | 900 | 909 | 896 | 898 | 162,200 |
2014/12/08 | 901 | 906 | 891 | 903 | 379,400 |
2014/12/05 | 905 | 905 | 897 | 900 | 222,900 |
2014/12/04 | 909 | 913 | 902 | 904 | 187,200 |
2014/12/03 | 898 | 908 | 896 | 898 | 180,900 |
2014/12/02 | 894 | 898 | 890 | 896 | 153,600 |
2014/12/01 | 893 | 898 | 890 | 894 | 149,800 |
2014/11/28 | 880 | 892 | 880 | 891 | 187,100 |
2014/11/27 | 891 | 895 | 878 | 880 | 247,700 |
2014/11/26 | 893 | 900 | 890 | 894 | 205,200 |
2014/11/25 | 893 | 898 | 885 | 889 | 173,200 |
2014/11/21 | 898 | 898 | 885 | 892 | 172,700 |
2014/11/20 | 899 | 899 | 888 | 892 | 150,400 |
2014/11/19 | 900 | 907 | 886 | 887 | 156,400 |
2014/11/18 | 890 | 900 | 890 | 899 | 155,700 |
2014/11/17 | 897 | 897 | 880 | 883 | 224,200 |
2014/11/14 | 930 | 930 | 893 | 903 | 451,700 |
2014/11/13 | 916 | 925 | 914 | 921 | 268,000 |
2014/11/12 | 913 | 928 | 913 | 918 | 378,000 |
2014/11/11 | 900 | 910 | 895 | 909 | 348,100 |
2014/11/10 | 893 | 899 | 888 | 897 | 360,200 |
2014/11/07 | 892 | 896 | 888 | 893 | 147,800 |
2014/11/06 | 900 | 900 | 882 | 887 | 248,100 |
2014/11/05 | 888 | 900 | 885 | 898 | 329,400 |
2014/11/04 | 890 | 900 | 884 | 889 | 384,600 |
2014/10/31 | 856 | 884 | 846 | 880 | 383,100 |
2014/10/30 | 839 | 850 | 839 | 844 | 179,000 |
2014/10/29 | 838 | 856 | 827 | 834 | 241,600 |
2014/10/28 | 830 | 842 | 827 | 828 | 112,700 |
2014/10/27 | 822 | 834 | 820 | 830 | 142,100 |
2014/10/24 | 817 | 817 | 806 | 811 | 160,700 |
2014/10/23 | 819 | 820 | 808 | 809 | 131,000 |
2014/10/22 | 808 | 819 | 805 | 819 | 126,300 |
2014/10/21 | 816 | 816 | 792 | 796 | 185,100 |
2014/10/20 | 801 | 816 | 799 | 815 | 176,400 |
2014/10/17 | 790 | 795 | 779 | 780 | 198,900 |
2014/10/16 | 800 | 804 | 787 | 790 | 220,100 |
2014/10/15 | 813 | 816 | 805 | 811 | 178,400 |
2014/10/14 | 807 | 825 | 806 | 812 | 207,300 |
2014/10/10 | 819 | 827 | 814 | 822 | 195,900 |
2014/10/09 | 845 | 848 | 828 | 828 | 147,900 |
2014/10/08 | 847 | 851 | 840 | 842 | 129,700 |
2014/10/07 | 856 | 868 | 855 | 855 | 136,600 |
2014/10/06 | 858 | 860 | 851 | 853 | 115,100 |
2014/10/03 | 850 | 860 | 841 | 846 | 176,900 |
2014/10/02 | 874 | 877 | 850 | 851 | 224,200 |
2014/10/01 | 881 | 889 | 878 | 883 | 160,200 |
2014/09/30 | 885 | 889 | 876 | 884 | 179,500 |
2014/09/29 | 893 | 893 | 885 | 888 | 80,500 |
2014/09/26 | 886 | 892 | 883 | 886 | 192,500 |
2014/09/25 | 875 | 887 | 871 | 887 | 211,100 |
2014/09/24 | 870 | 876 | 865 | 871 | 188,500 |
2014/09/22 | 875 | 879 | 865 | 873 | 145,600 |
2014/09/19 | 858 | 875 | 855 | 875 | 251,300 |
2014/09/18 | 861 | 863 | 854 | 857 | 177,000 |
2014/09/17 | 859 | 862 | 850 | 853 | 237,200 |
2014/09/16 | 860 | 862 | 854 | 858 | 141,200 |
2014/09/12 | 869 | 869 | 857 | 859 | 335,100 |
2014/09/11 | 868 | 870 | 860 | 863 | 216,900 |
2014/09/10 | 848 | 864 | 846 | 862 | 519,100 |
2014/09/09 | 849 | 857 | 848 | 849 | 159,900 |
2014/09/08 | 847 | 849 | 840 | 844 | 161,300 |
2014/09/05 | 850 | 850 | 837 | 840 | 63,600 |
2014/09/04 | 846 | 850 | 840 | 843 | 125,600 |
2014/09/03 | 850 | 855 | 843 | 845 | 118,100 |
2014/09/02 | 833 | 848 | 828 | 846 | 126,400 |
2014/09/01 | 828 | 838 | 824 | 832 | 114,900 |
2014/08/29 | 835 | 838 | 830 | 830 | 143,300 |
2014/08/28 | 848 | 850 | 835 | 841 | 109,200 |
2014/08/27 | 852 | 856 | 845 | 849 | 117,000 |
2014/08/26 | 859 | 861 | 850 | 852 | 151,300 |
2014/08/25 | 856 | 863 | 837 | 856 | 210,200 |
2014/08/22 | 854 | 870 | 853 | 854 | 209,600 |
2014/08/21 | 840 | 869 | 835 | 857 | 326,300 |
2014/08/20 | 838 | 848 | 833 | 840 | 97,400 |
2014/08/19 | 846 | 848 | 837 | 840 | 142,100 |
2014/08/18 | 841 | 847 | 838 | 840 | 47,600 |
2014/08/15 | 838 | 845 | 838 | 843 | 106,300 |
2014/08/14 | 835 | 840 | 831 | 837 | 74,600 |
2014/08/13 | 832 | 836 | 824 | 832 | 94,900 |
2014/08/12 | 834 | 837 | 828 | 832 | 148,600 |
2014/08/11 | 824 | 829 | 816 | 829 | 150,400 |
2014/08/08 | 816 | 825 | 805 | 808 | 146,000 |
2014/08/07 | 808 | 823 | 808 | 822 | 140,000 |
2014/08/06 | 818 | 821 | 809 | 813 | 153,400 |
2014/08/05 | 831 | 834 | 820 | 822 | 139,800 |
2014/08/04 | 820 | 832 | 808 | 827 | 307,100 |
2014/08/01 | 832 | 833 | 821 | 822 | 170,800 |
2014/07/31 | 845 | 852 | 839 | 839 | 330,100 |
2014/07/30 | 833 | 848 | 833 | 845 | 390,200 |
2014/07/29 | 832 | 832 | 822 | 832 | 284,800 |
2014/07/28 | 850 | 855 | 824 | 831 | 428,400 |
2014/07/25 | 879 | 879 | 844 | 849 | 463,500 |
2014/07/24 | 878 | 878 | 867 | 872 | 165,400 |
2014/07/23 | 873 | 891 | 869 | 871 | 312,400 |
2014/07/22 | 875 | 880 | 867 | 879 | 120,200 |
2014/07/18 | 865 | 873 | 857 | 869 | 195,100 |
2014/07/17 | 880 | 883 | 873 | 879 | 128,200 |
2014/07/16 | 864 | 879 | 862 | 874 | 214,100 |
2014/07/15 | 870 | 883 | 866 | 872 | 147,300 |
2014/07/14 | 877 | 877 | 862 | 867 | 259,900 |
2014/07/11 | 895 | 924 | 876 | 883 | 973,700 |
2014/07/10 | 887 | 915 | 886 | 891 | 595,500 |
2014/07/09 | 878 | 886 | 874 | 880 | 227,100 |
2014/07/08 | 880 | 894 | 877 | 887 | 219,000 |
2014/07/07 | 880 | 885 | 877 | 883 | 113,600 |
2014/07/04 | 875 | 890 | 875 | 883 | 237,000 |
2014/07/03 | 875 | 878 | 867 | 871 | 214,000 |
2014/07/02 | 856 | 868 | 854 | 861 | 126,000 |
2014/07/01 | 845 | 859 | 845 | 853 | 133,600 |
2014/06/30 | 832 | 851 | 830 | 849 | 103,600 |
2014/06/27 | 839 | 840 | 826 | 833 | 139,800 |
2014/06/26 | 845 | 848 | 841 | 844 | 183,900 |
2014/06/25 | 864 | 864 | 850 | 851 | 201,100 |
2014/06/24 | 848 | 868 | 841 | 863 | 333,900 |
2014/06/23 | 844 | 847 | 839 | 842 | 120,700 |
2014/06/20 | 849 | 850 | 838 | 844 | 224,800 |
2014/06/19 | 830 | 850 | 830 | 847 | 290,200 |
2014/06/18 | 828 | 840 | 825 | 837 | 207,900 |
2014/06/17 | 816 | 837 | 816 | 826 | 185,500 |
2014/06/16 | 823 | 823 | 811 | 817 | 122,700 |
2014/06/13 | 809 | 825 | 808 | 823 | 262,800 |
2014/06/12 | 814 | 820 | 812 | 818 | 107,000 |
2014/06/11 | 802 | 823 | 801 | 822 | 260,600 |
2014/06/10 | 813 | 816 | 801 | 806 | 286,400 |
2014/06/09 | 811 | 812 | 808 | 812 | 106,300 |
2014/06/06 | 808 | 819 | 806 | 811 | 281,800 |
2014/06/05 | 802 | 808 | 798 | 807 | 209,200 |
2014/06/04 | 800 | 802 | 791 | 801 | 134,700 |
2014/06/03 | 802 | 802 | 794 | 797 | 144,900 |
2014/06/02 | 789 | 804 | 783 | 801 | 324,500 |
2014/05/30 | 783 | 794 | 780 | 786 | 318,200 |
2014/05/29 | 763 | 790 | 763 | 783 | 316,800 |
2014/05/28 | 768 | 770 | 763 | 764 | 138,300 |
2014/05/27 | 763 | 770 | 761 | 765 | 131,900 |
2014/05/26 | 756 | 765 | 748 | 763 | 144,000 |
2014/05/23 | 740 | 752 | 737 | 749 | 127,700 |
2014/05/22 | 733 | 741 | 728 | 740 | 136,300 |
2014/05/21 | 727 | 732 | 727 | 731 | 90,800 |
2014/05/20 | 736 | 737 | 731 | 733 | 91,300 |
2014/05/19 | 734 | 739 | 731 | 732 | 91,700 |
2014/05/16 | 744 | 746 | 728 | 734 | 200,900 |
2014/05/15 | 750 | 759 | 747 | 756 | 137,200 |
2014/05/14 | 758 | 760 | 752 | 758 | 80,400 |
2014/05/13 | 755 | 760 | 750 | 756 | 148,000 |
2014/05/12 | 754 | 759 | 746 | 747 | 170,300 |
2014/05/09 | 747 | 761 | 747 | 756 | 192,000 |
2014/05/08 | 758 | 762 | 747 | 752 | 326,500 |
2014/05/07 | 766 | 769 | 755 | 760 | 248,500 |
2014/05/02 | 774 | 780 | 767 | 775 | 136,900 |
2014/05/01 | 785 | 789 | 778 | 784 | 274,300 |
2014/04/30 | 766 | 790 | 765 | 782 | 475,100 |
2014/04/28 | 770 | 774 | 760 | 772 | 226,500 |
2014/04/25 | 765 | 775 | 757 | 774 | 523,400 |
2014/04/24 | 751 | 757 | 740 | 747 | 205,900 |
2014/04/23 | 751 | 756 | 748 | 755 | 165,500 |
2014/04/22 | 750 | 753 | 743 | 750 | 139,900 |
2014/04/21 | 749 | 754 | 747 | 750 | 94,600 |
2014/04/18 | 749 | 749 | 742 | 747 | 65,400 |
2014/04/17 | 742 | 750 | 740 | 744 | 123,300 |
2014/04/16 | 731 | 744 | 726 | 743 | 140,500 |
2014/04/15 | 712 | 725 | 712 | 722 | 144,600 |
2014/04/14 | 709 | 722 | 709 | 710 | 118,000 |
2014/04/11 | 707 | 719 | 702 | 709 | 220,200 |
2014/04/10 | 725 | 732 | 714 | 715 | 253,400 |
2014/04/09 | 726 | 727 | 713 | 717 | 261,300 |
2014/04/08 | 741 | 751 | 733 | 733 | 242,700 |
2014/04/07 | 744 | 750 | 738 | 741 | 160,700 |
2014/04/04 | 745 | 755 | 745 | 751 | 123,400 |
2014/04/03 | 748 | 754 | 742 | 748 | 246,800 |
2014/04/02 | 756 | 762 | 745 | 745 | 395,400 |
2014/04/01 | 757 | 758 | 749 | 756 | 263,100 |
2014/03/31 | 751 | 757 | 741 | 755 | 436,200 |
2014/03/28 | 745 | 750 | 737 | 750 | 307,400 |
2014/03/27 | 724 | 745 | 717 | 745 | 420,800 |
2014/03/26 | 741 | 753 | 719 | 720 | 674,200 |
2014/03/25 | 712 | 747 | 712 | 728 | 614,600 |
2014/03/24 | 684 | 721 | 682 | 714 | 593,900 |
2014/03/20 | 677 | 683 | 659 | 677 | 1,796,800 |
2014/03/19 | 690 | 695 | 676 | 676 | 366,100 |
2014/03/18 | 681 | 693 | 679 | 687 | 241,900 |
2014/03/17 | 672 | 682 | 668 | 673 | 258,300 |
2014/03/14 | 685 | 688 | 670 | 671 | 499,300 |
2014/03/13 | 689 | 697 | 688 | 693 | 276,800 |
2014/03/12 | 696 | 696 | 684 | 694 | 400,200 |
2014/03/11 | 709 | 716 | 696 | 705 | 290,400 |
2014/03/10 | 711 | 716 | 702 | 706 | 222,800 |
2014/03/07 | 710 | 716 | 704 | 716 | 315,200 |
2014/03/06 | 690 | 705 | 683 | 703 | 544,100 |
2014/03/05 | 708 | 714 | 699 | 700 | 107,400 |
2014/03/04 | 690 | 705 | 688 | 699 | 219,500 |
2014/03/03 | 701 | 711 | 688 | 694 | 310,800 |
2014/02/28 | 708 | 710 | 698 | 705 | 172,600 |
2014/02/27 | 714 | 716 | 706 | 711 | 135,000 |
2014/02/26 | 725 | 726 | 717 | 719 | 144,200 |
2014/02/25 | 730 | 730 | 722 | 730 | 134,300 |
2014/02/24 | 725 | 734 | 709 | 721 | 172,600 |
2014/02/21 | 712 | 729 | 712 | 727 | 143,300 |
2014/02/20 | 723 | 725 | 694 | 708 | 153,800 |
2014/02/19 | 733 | 736 | 724 | 728 | 94,700 |
2014/02/18 | 724 | 738 | 720 | 735 | 235,000 |
2014/02/17 | 709 | 722 | 707 | 722 | 112,400 |
2014/02/14 | 722 | 729 | 698 | 706 | 177,800 |
2014/02/13 | 737 | 740 | 719 | 726 | 153,000 |
2014/02/12 | 730 | 738 | 725 | 734 | 238,300 |
2014/02/10 | 728 | 728 | 713 | 721 | 165,000 |
2014/02/07 | 702 | 720 | 700 | 717 | 205,500 |
2014/02/06 | 686 | 700 | 680 | 694 | 203,800 |
2014/02/05 | 705 | 712 | 678 | 686 | 455,400 |
2014/02/04 | 717 | 740 | 705 | 706 | 881,400 |
2014/02/03 | 711 | 713 | 703 | 703 | 134,300 |
2014/01/31 | 717 | 728 | 710 | 717 | 171,600 |
2014/01/30 | 724 | 724 | 712 | 715 | 216,100 |
2014/01/29 | 723 | 732 | 719 | 731 | 148,900 |
2014/01/28 | 716 | 722 | 713 | 714 | 221,200 |
2014/01/27 | 724 | 724 | 713 | 714 | 246,400 |
2014/01/24 | 741 | 747 | 733 | 734 | 273,200 |
2014/01/23 | 762 | 763 | 748 | 748 | 187,300 |
2014/01/22 | 762 | 763 | 753 | 761 | 116,600 |
2014/01/21 | 759 | 763 | 757 | 762 | 119,300 |
2014/01/20 | 761 | 763 | 756 | 758 | 87,900 |
2014/01/17 | 757 | 762 | 750 | 759 | 168,700 |
2014/01/16 | 755 | 762 | 752 | 754 | 190,200 |
2014/01/15 | 752 | 756 | 746 | 755 | 151,900 |
2014/01/14 | 759 | 759 | 745 | 745 | 270,600 |
2014/01/10 | 757 | 767 | 750 | 767 | 339,200 |
2014/01/09 | 766 | 766 | 755 | 760 | 186,800 |
2014/01/08 | 764 | 769 | 759 | 769 | 168,600 |
2014/01/07 | 769 | 769 | 760 | 761 | 164,200 |
2014/01/06 | 771 | 771 | 764 | 770 | 201,300 |