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 |
---|---|---|---|---|---|
2017/12/29 | 2,117 | 2,117 | 2,090 | 2,093 | 140,500 |
2017/12/28 | 2,125 | 2,135 | 2,116 | 2,117 | 145,800 |
2017/12/27 | 2,120 | 2,144 | 2,106 | 2,123 | 229,100 |
2017/12/26 | 2,157 | 2,166 | 2,100 | 2,143 | 509,200 |
2017/12/25 | 2,100 | 2,162 | 2,095 | 2,147 | 422,100 |
2017/12/22 | 2,091 | 2,106 | 2,085 | 2,090 | 179,000 |
2017/12/21 | 2,086 | 2,098 | 2,045 | 2,097 | 336,800 |
2017/12/20 | 2,082 | 2,092 | 2,073 | 2,087 | 172,400 |
2017/12/19 | 2,100 | 2,107 | 2,076 | 2,091 | 174,000 |
2017/12/18 | 2,100 | 2,112 | 2,094 | 2,109 | 176,300 |
2017/12/15 | 2,100 | 2,115 | 2,066 | 2,079 | 232,200 |
2017/12/14 | 2,134 | 2,139 | 2,100 | 2,108 | 208,200 |
2017/12/13 | 2,143 | 2,155 | 2,118 | 2,121 | 137,400 |
2017/12/12 | 2,142 | 2,147 | 2,128 | 2,139 | 156,500 |
2017/12/11 | 2,131 | 2,143 | 2,095 | 2,128 | 184,900 |
2017/12/08 | 2,059 | 2,128 | 2,059 | 2,124 | 245,500 |
2017/12/07 | 2,089 | 2,118 | 2,082 | 2,109 | 188,600 |
2017/12/06 | 2,101 | 2,110 | 2,075 | 2,084 | 266,900 |
2017/12/05 | 2,090 | 2,130 | 2,080 | 2,125 | 192,100 |
2017/12/04 | 2,133 | 2,134 | 2,097 | 2,097 | 172,000 |
2017/12/01 | 2,129 | 2,140 | 2,107 | 2,132 | 223,100 |
2017/11/30 | 2,129 | 2,133 | 2,092 | 2,130 | 279,200 |
2017/11/29 | 2,111 | 2,127 | 2,102 | 2,127 | 159,100 |
2017/11/28 | 2,119 | 2,143 | 2,109 | 2,111 | 216,800 |
2017/11/27 | 2,096 | 2,108 | 2,083 | 2,095 | 181,800 |
2017/11/24 | 2,073 | 2,083 | 2,058 | 2,083 | 167,600 |
2017/11/22 | 2,075 | 2,078 | 2,061 | 2,075 | 173,000 |
2017/11/21 | 2,088 | 2,094 | 2,076 | 2,079 | 137,400 |
2017/11/20 | 2,033 | 2,072 | 2,033 | 2,070 | 158,700 |
2017/11/17 | 2,064 | 2,065 | 2,029 | 2,037 | 172,000 |
2017/11/16 | 2,025 | 2,064 | 2,017 | 2,049 | 195,800 |
2017/11/15 | 2,063 | 2,075 | 2,029 | 2,036 | 349,300 |
2017/11/14 | 2,105 | 2,122 | 2,077 | 2,079 | 257,500 |
2017/11/13 | 2,111 | 2,119 | 2,087 | 2,090 | 234,700 |
2017/11/10 | 2,125 | 2,148 | 2,107 | 2,111 | 309,600 |
2017/11/09 | 2,150 | 2,184 | 2,124 | 2,146 | 523,000 |
2017/11/08 | 2,106 | 2,132 | 2,090 | 2,118 | 317,400 |
2017/11/07 | 2,129 | 2,134 | 2,090 | 2,095 | 352,400 |
2017/11/06 | 2,118 | 2,166 | 2,111 | 2,150 | 356,300 |
2017/11/02 | 2,128 | 2,153 | 2,112 | 2,124 | 505,600 |
2017/11/01 | 2,078 | 2,139 | 2,068 | 2,126 | 730,800 |
2017/10/31 | 1,985 | 2,051 | 1,956 | 2,028 | 771,300 |
2017/10/30 | 1,937 | 1,950 | 1,921 | 1,933 | 369,000 |
2017/10/27 | 1,909 | 1,936 | 1,907 | 1,933 | 228,000 |
2017/10/26 | 1,930 | 1,935 | 1,887 | 1,906 | 436,500 |
2017/10/25 | 1,977 | 1,977 | 1,940 | 1,945 | 201,900 |
2017/10/24 | 1,955 | 1,985 | 1,954 | 1,969 | 235,300 |
2017/10/23 | 1,965 | 1,966 | 1,953 | 1,958 | 159,600 |
2017/10/20 | 1,950 | 1,958 | 1,944 | 1,949 | 164,500 |
2017/10/19 | 1,952 | 1,971 | 1,943 | 1,948 | 219,400 |
2017/10/18 | 1,958 | 1,958 | 1,929 | 1,935 | 185,500 |
2017/10/17 | 1,966 | 1,966 | 1,946 | 1,962 | 225,500 |
2017/10/16 | 1,934 | 1,966 | 1,932 | 1,956 | 305,800 |
2017/10/13 | 1,907 | 1,927 | 1,907 | 1,915 | 241,000 |
2017/10/12 | 1,896 | 1,918 | 1,894 | 1,910 | 144,900 |
2017/10/11 | 1,909 | 1,909 | 1,883 | 1,889 | 181,400 |
2017/10/10 | 1,842 | 1,918 | 1,842 | 1,913 | 475,800 |
2017/10/06 | 1,857 | 1,857 | 1,828 | 1,840 | 196,500 |
2017/10/05 | 1,858 | 1,868 | 1,852 | 1,854 | 161,900 |
2017/10/04 | 1,862 | 1,865 | 1,854 | 1,860 | 224,100 |
2017/10/03 | 1,914 | 1,914 | 1,864 | 1,869 | 254,100 |
2017/10/02 | 1,905 | 1,910 | 1,897 | 1,905 | 206,800 |
2017/09/29 | 1,901 | 1,907 | 1,884 | 1,905 | 238,900 |
2017/09/28 | 1,882 | 1,906 | 1,875 | 1,905 | 252,300 |
2017/09/27 | 1,870 | 1,875 | 1,848 | 1,875 | 239,000 |
2017/09/26 | 1,832 | 1,878 | 1,827 | 1,874 | 425,400 |
2017/09/25 | 1,820 | 1,829 | 1,810 | 1,824 | 314,700 |
2017/09/22 | 1,836 | 1,846 | 1,814 | 1,824 | 365,800 |
2017/09/21 | 1,863 | 1,866 | 1,840 | 1,847 | 519,800 |
2017/09/20 | 1,844 | 1,863 | 1,843 | 1,863 | 285,100 |
2017/09/19 | 1,846 | 1,850 | 1,835 | 1,842 | 309,100 |
2017/09/15 | 1,830 | 1,830 | 1,805 | 1,823 | 241,000 |
2017/09/14 | 1,842 | 1,850 | 1,811 | 1,820 | 206,200 |
2017/09/13 | 1,817 | 1,838 | 1,814 | 1,835 | 217,400 |
2017/09/12 | 1,800 | 1,813 | 1,793 | 1,808 | 283,200 |
2017/09/11 | 1,788 | 1,794 | 1,781 | 1,787 | 220,700 |
2017/09/08 | 1,765 | 1,778 | 1,759 | 1,771 | 300,300 |
2017/09/07 | 1,750 | 1,770 | 1,744 | 1,757 | 183,400 |
2017/09/06 | 1,739 | 1,749 | 1,731 | 1,747 | 144,300 |
2017/09/05 | 1,761 | 1,769 | 1,742 | 1,744 | 195,700 |
2017/09/04 | 1,749 | 1,753 | 1,739 | 1,749 | 221,600 |
2017/09/01 | 1,759 | 1,762 | 1,725 | 1,742 | 205,100 |
2017/08/31 | 1,756 | 1,762 | 1,746 | 1,748 | 151,800 |
2017/08/30 | 1,757 | 1,762 | 1,746 | 1,751 | 177,600 |
2017/08/29 | 1,732 | 1,754 | 1,730 | 1,754 | 176,900 |
2017/08/28 | 1,760 | 1,761 | 1,739 | 1,745 | 121,500 |
2017/08/25 | 1,748 | 1,756 | 1,731 | 1,747 | 186,200 |
2017/08/24 | 1,758 | 1,770 | 1,748 | 1,750 | 194,800 |
2017/08/23 | 1,800 | 1,802 | 1,742 | 1,761 | 328,800 |
2017/08/22 | 1,782 | 1,797 | 1,779 | 1,785 | 226,900 |
2017/08/21 | 1,775 | 1,785 | 1,763 | 1,782 | 261,600 |
2017/08/18 | 1,776 | 1,791 | 1,767 | 1,785 | 204,500 |
2017/08/17 | 1,796 | 1,806 | 1,789 | 1,793 | 236,200 |
2017/08/16 | 1,786 | 1,791 | 1,772 | 1,785 | 240,800 |
2017/08/15 | 1,783 | 1,807 | 1,778 | 1,796 | 302,400 |
2017/08/14 | 1,760 | 1,791 | 1,747 | 1,773 | 339,000 |
2017/08/10 | 1,765 | 1,794 | 1,747 | 1,789 | 381,100 |
2017/08/09 | 1,788 | 1,792 | 1,759 | 1,763 | 548,600 |
2017/08/08 | 1,804 | 1,813 | 1,792 | 1,796 | 289,200 |
2017/08/07 | 1,805 | 1,811 | 1,783 | 1,808 | 291,000 |
2017/08/04 | 1,789 | 1,807 | 1,776 | 1,802 | 326,600 |
2017/08/03 | 1,783 | 1,815 | 1,778 | 1,806 | 574,400 |
2017/08/02 | 1,778 | 1,795 | 1,762 | 1,783 | 393,200 |
2017/08/01 | 1,760 | 1,788 | 1,758 | 1,778 | 453,300 |
2017/07/31 | 1,741 | 1,762 | 1,724 | 1,756 | 792,500 |
2017/07/28 | 1,717 | 1,748 | 1,713 | 1,742 | 1,607,500 |
2017/07/27 | 1,707 | 1,733 | 1,690 | 1,714 | 1,117,100 |
2017/07/26 | 1,678 | 1,716 | 1,673 | 1,705 | 1,451,200 |
2017/07/25 | 1,594 | 1,676 | 1,571 | 1,664 | 1,692,600 |
2017/07/24 | 1,501 | 1,578 | 1,493 | 1,555 | 1,208,100 |
2017/07/21 | 1,496 | 1,499 | 1,475 | 1,494 | 279,700 |
2017/07/20 | 1,514 | 1,515 | 1,499 | 1,502 | 235,400 |
2017/07/19 | 1,510 | 1,527 | 1,504 | 1,508 | 284,100 |
2017/07/18 | 1,500 | 1,510 | 1,490 | 1,507 | 260,000 |
2017/07/14 | 1,500 | 1,510 | 1,498 | 1,504 | 200,100 |
2017/07/13 | 1,500 | 1,509 | 1,494 | 1,498 | 179,500 |
2017/07/12 | 1,499 | 1,509 | 1,499 | 1,501 | 220,100 |
2017/07/11 | 1,490 | 1,511 | 1,484 | 1,505 | 199,600 |
2017/07/10 | 1,501 | 1,512 | 1,489 | 1,496 | 283,900 |
2017/07/07 | 1,505 | 1,516 | 1,492 | 1,494 | 215,200 |
2017/07/06 | 1,517 | 1,527 | 1,511 | 1,515 | 321,400 |
2017/07/05 | 1,519 | 1,528 | 1,511 | 1,524 | 270,500 |
2017/07/04 | 1,540 | 1,540 | 1,519 | 1,523 | 205,100 |
2017/07/03 | 1,531 | 1,544 | 1,522 | 1,523 | 315,200 |
2017/06/30 | 1,517 | 1,538 | 1,508 | 1,533 | 318,600 |
2017/06/29 | 1,527 | 1,530 | 1,512 | 1,525 | 304,200 |
2017/06/28 | 1,507 | 1,523 | 1,504 | 1,507 | 315,100 |
2017/06/27 | 1,500 | 1,512 | 1,491 | 1,508 | 227,300 |
2017/06/26 | 1,492 | 1,503 | 1,492 | 1,493 | 242,300 |
2017/06/23 | 1,493 | 1,504 | 1,488 | 1,492 | 201,800 |
2017/06/22 | 1,489 | 1,503 | 1,489 | 1,492 | 196,700 |
2017/06/21 | 1,483 | 1,490 | 1,478 | 1,481 | 191,700 |
2017/06/20 | 1,488 | 1,498 | 1,486 | 1,493 | 183,300 |
2017/06/19 | 1,480 | 1,491 | 1,477 | 1,482 | 123,200 |
2017/06/16 | 1,471 | 1,472 | 1,460 | 1,472 | 275,000 |
2017/06/15 | 1,470 | 1,484 | 1,467 | 1,468 | 179,300 |
2017/06/14 | 1,487 | 1,498 | 1,473 | 1,473 | 206,700 |
2017/06/13 | 1,489 | 1,494 | 1,481 | 1,482 | 194,600 |
2017/06/12 | 1,465 | 1,493 | 1,460 | 1,489 | 257,500 |
2017/06/09 | 1,470 | 1,478 | 1,467 | 1,471 | 357,400 |
2017/06/08 | 1,510 | 1,510 | 1,469 | 1,475 | 459,300 |
2017/06/07 | 1,532 | 1,532 | 1,496 | 1,515 | 399,100 |
2017/06/06 | 1,520 | 1,520 | 1,498 | 1,498 | 215,400 |
2017/06/05 | 1,495 | 1,526 | 1,490 | 1,511 | 389,800 |
2017/06/02 | 1,489 | 1,500 | 1,476 | 1,499 | 227,800 |
2017/06/01 | 1,479 | 1,487 | 1,474 | 1,485 | 152,600 |
2017/05/31 | 1,477 | 1,486 | 1,470 | 1,471 | 157,400 |
2017/05/30 | 1,484 | 1,487 | 1,476 | 1,480 | 167,400 |
2017/05/29 | 1,482 | 1,490 | 1,472 | 1,484 | 178,300 |
2017/05/26 | 1,483 | 1,487 | 1,473 | 1,475 | 205,400 |
2017/05/25 | 1,486 | 1,498 | 1,481 | 1,492 | 208,000 |
2017/05/24 | 1,504 | 1,506 | 1,488 | 1,489 | 270,800 |
2017/05/23 | 1,510 | 1,516 | 1,495 | 1,498 | 336,700 |
2017/05/22 | 1,519 | 1,528 | 1,515 | 1,517 | 186,500 |
2017/05/19 | 1,523 | 1,524 | 1,507 | 1,516 | 204,500 |
2017/05/18 | 1,511 | 1,529 | 1,511 | 1,525 | 215,200 |
2017/05/17 | 1,522 | 1,542 | 1,520 | 1,536 | 216,300 |
2017/05/16 | 1,530 | 1,544 | 1,526 | 1,541 | 246,200 |
2017/05/15 | 1,515 | 1,530 | 1,513 | 1,526 | 319,500 |
2017/05/12 | 1,510 | 1,524 | 1,507 | 1,523 | 229,800 |
2017/05/11 | 1,516 | 1,520 | 1,504 | 1,517 | 229,000 |
2017/05/10 | 1,511 | 1,520 | 1,507 | 1,514 | 283,800 |
2017/05/09 | 1,519 | 1,530 | 1,504 | 1,510 | 322,600 |
2017/05/08 | 1,497 | 1,530 | 1,491 | 1,529 | 517,000 |
2017/05/02 | 1,472 | 1,497 | 1,472 | 1,483 | 338,700 |
2017/05/01 | 1,445 | 1,464 | 1,445 | 1,463 | 263,800 |
2017/04/28 | 1,434 | 1,458 | 1,434 | 1,448 | 608,300 |
2017/04/27 | 1,414 | 1,427 | 1,409 | 1,422 | 432,400 |
2017/04/26 | 1,418 | 1,422 | 1,408 | 1,413 | 389,500 |
2017/04/25 | 1,462 | 1,468 | 1,403 | 1,412 | 811,100 |
2017/04/24 | 1,431 | 1,444 | 1,425 | 1,442 | 325,500 |
2017/04/21 | 1,411 | 1,417 | 1,401 | 1,417 | 173,700 |
2017/04/20 | 1,400 | 1,408 | 1,393 | 1,401 | 209,000 |
2017/04/19 | 1,405 | 1,414 | 1,397 | 1,400 | 205,500 |
2017/04/18 | 1,402 | 1,407 | 1,395 | 1,401 | 136,200 |
2017/04/17 | 1,384 | 1,398 | 1,383 | 1,392 | 202,100 |
2017/04/14 | 1,404 | 1,407 | 1,377 | 1,382 | 172,800 |
2017/04/13 | 1,398 | 1,412 | 1,395 | 1,409 | 234,800 |
2017/04/12 | 1,430 | 1,437 | 1,410 | 1,413 | 261,100 |
2017/04/11 | 1,433 | 1,456 | 1,433 | 1,447 | 305,600 |
2017/04/10 | 1,449 | 1,455 | 1,441 | 1,445 | 318,300 |
2017/04/07 | 1,430 | 1,441 | 1,421 | 1,430 | 292,200 |
2017/04/06 | 1,446 | 1,446 | 1,412 | 1,416 | 250,600 |
2017/04/05 | 1,440 | 1,451 | 1,427 | 1,441 | 182,200 |
2017/04/04 | 1,457 | 1,461 | 1,436 | 1,439 | 206,300 |
2017/04/03 | 1,447 | 1,460 | 1,442 | 1,455 | 192,300 |
2017/03/31 | 1,463 | 1,466 | 1,435 | 1,435 | 263,600 |
2017/03/30 | 1,476 | 1,482 | 1,453 | 1,459 | 154,800 |
2017/03/29 | 1,475 | 1,476 | 1,461 | 1,475 | 154,900 |
2017/03/28 | 1,459 | 1,475 | 1,455 | 1,475 | 271,600 |
2017/03/27 | 1,433 | 1,454 | 1,432 | 1,444 | 221,800 |
2017/03/24 | 1,444 | 1,459 | 1,440 | 1,451 | 201,900 |
2017/03/23 | 1,460 | 1,472 | 1,441 | 1,444 | 217,600 |
2017/03/22 | 1,465 | 1,478 | 1,450 | 1,450 | 274,600 |
2017/03/21 | 1,475 | 1,495 | 1,475 | 1,486 | 297,200 |
2017/03/17 | 1,468 | 1,476 | 1,465 | 1,470 | 245,000 |
2017/03/16 | 1,455 | 1,476 | 1,455 | 1,474 | 180,600 |
2017/03/15 | 1,481 | 1,487 | 1,472 | 1,477 | 191,400 |
2017/03/14 | 1,505 | 1,506 | 1,486 | 1,488 | 237,000 |
2017/03/13 | 1,504 | 1,514 | 1,498 | 1,501 | 245,200 |
2017/03/10 | 1,510 | 1,510 | 1,491 | 1,500 | 409,100 |
2017/03/09 | 1,495 | 1,505 | 1,488 | 1,501 | 212,100 |
2017/03/08 | 1,490 | 1,504 | 1,486 | 1,496 | 239,500 |
2017/03/07 | 1,470 | 1,499 | 1,470 | 1,490 | 440,400 |
2017/03/06 | 1,474 | 1,480 | 1,460 | 1,462 | 204,400 |
2017/03/03 | 1,485 | 1,501 | 1,475 | 1,477 | 531,600 |
2017/03/02 | 1,494 | 1,505 | 1,487 | 1,502 | 472,900 |
2017/03/01 | 1,482 | 1,490 | 1,463 | 1,481 | 372,700 |
2017/02/28 | 1,447 | 1,490 | 1,441 | 1,480 | 698,600 |
2017/02/27 | 1,445 | 1,448 | 1,426 | 1,445 | 631,900 |
2017/02/24 | 1,469 | 1,471 | 1,434 | 1,451 | 741,800 |
2017/02/23 | 1,478 | 1,492 | 1,462 | 1,485 | 589,200 |
2017/02/22 | 1,540 | 1,540 | 1,463 | 1,473 | 1,255,500 |
2017/02/21 | 1,558 | 1,593 | 1,553 | 1,565 | 988,700 |
2017/02/20 | 1,535 | 1,562 | 1,532 | 1,557 | 609,900 |
2017/02/17 | 1,490 | 1,538 | 1,485 | 1,528 | 541,300 |
2017/02/16 | 1,472 | 1,509 | 1,472 | 1,498 | 565,300 |
2017/02/15 | 1,452 | 1,479 | 1,437 | 1,471 | 699,900 |
2017/02/14 | 1,399 | 1,468 | 1,397 | 1,456 | 1,253,400 |
2017/02/13 | 1,355 | 1,399 | 1,349 | 1,398 | 737,000 |
2017/02/10 | 1,350 | 1,352 | 1,339 | 1,345 | 259,100 |
2017/02/09 | 1,312 | 1,341 | 1,306 | 1,338 | 372,600 |
2017/02/08 | 1,330 | 1,338 | 1,313 | 1,315 | 371,900 |
2017/02/07 | 1,357 | 1,357 | 1,336 | 1,336 | 199,100 |
2017/02/06 | 1,369 | 1,376 | 1,355 | 1,369 | 159,200 |
2017/02/03 | 1,369 | 1,373 | 1,363 | 1,369 | 156,900 |
2017/02/02 | 1,394 | 1,396 | 1,365 | 1,366 | 145,200 |
2017/02/01 | 1,384 | 1,389 | 1,366 | 1,387 | 234,700 |
2017/01/31 | 1,383 | 1,400 | 1,383 | 1,394 | 302,600 |
2017/01/30 | 1,363 | 1,398 | 1,363 | 1,395 | 270,300 |
2017/01/27 | 1,364 | 1,383 | 1,362 | 1,375 | 319,400 |
2017/01/26 | 1,369 | 1,375 | 1,361 | 1,362 | 298,200 |
2017/01/25 | 1,365 | 1,377 | 1,358 | 1,360 | 217,900 |
2017/01/24 | 1,356 | 1,361 | 1,346 | 1,353 | 196,000 |
2017/01/23 | 1,359 | 1,370 | 1,352 | 1,356 | 135,200 |
2017/01/20 | 1,366 | 1,392 | 1,360 | 1,384 | 245,200 |
2017/01/19 | 1,368 | 1,377 | 1,362 | 1,364 | 240,600 |
2017/01/18 | 1,370 | 1,382 | 1,354 | 1,361 | 160,600 |
2017/01/17 | 1,390 | 1,392 | 1,370 | 1,370 | 188,000 |
2017/01/16 | 1,388 | 1,396 | 1,380 | 1,388 | 151,000 |
2017/01/13 | 1,381 | 1,407 | 1,375 | 1,402 | 219,600 |
2017/01/12 | 1,407 | 1,407 | 1,388 | 1,393 | 218,600 |
2017/01/11 | 1,402 | 1,408 | 1,389 | 1,405 | 275,100 |
2017/01/10 | 1,399 | 1,405 | 1,392 | 1,401 | 353,700 |
2017/01/06 | 1,375 | 1,405 | 1,375 | 1,401 | 483,000 |
2017/01/05 | 1,368 | 1,382 | 1,359 | 1,381 | 406,900 |
2017/01/04 | 1,363 | 1,370 | 1,356 | 1,370 | 349,400 |