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 |
---|---|---|---|---|---|
2020/12/30 | 1,424 | 1,424 | 1,392 | 1,397 | 358,800 |
2020/12/29 | 1,422 | 1,438 | 1,418 | 1,435 | 465,500 |
2020/12/28 | 1,433 | 1,444 | 1,427 | 1,436 | 1,181,500 |
2020/12/25 | 1,430 | 1,469 | 1,430 | 1,467 | 613,300 |
2020/12/24 | 1,436 | 1,450 | 1,430 | 1,433 | 226,900 |
2020/12/23 | 1,424 | 1,433 | 1,420 | 1,432 | 173,500 |
2020/12/22 | 1,430 | 1,434 | 1,416 | 1,422 | 192,500 |
2020/12/21 | 1,455 | 1,458 | 1,438 | 1,448 | 188,600 |
2020/12/18 | 1,445 | 1,461 | 1,445 | 1,456 | 227,000 |
2020/12/17 | 1,449 | 1,457 | 1,445 | 1,454 | 137,500 |
2020/12/16 | 1,455 | 1,465 | 1,448 | 1,448 | 145,200 |
2020/12/15 | 1,460 | 1,474 | 1,455 | 1,462 | 138,300 |
2020/12/14 | 1,455 | 1,470 | 1,450 | 1,453 | 132,700 |
2020/12/11 | 1,460 | 1,463 | 1,446 | 1,463 | 193,500 |
2020/12/10 | 1,450 | 1,467 | 1,450 | 1,461 | 163,400 |
2020/12/09 | 1,424 | 1,459 | 1,424 | 1,459 | 246,200 |
2020/12/08 | 1,423 | 1,433 | 1,416 | 1,419 | 177,000 |
2020/12/07 | 1,442 | 1,446 | 1,427 | 1,428 | 260,600 |
2020/12/04 | 1,414 | 1,426 | 1,409 | 1,421 | 234,900 |
2020/12/03 | 1,407 | 1,424 | 1,398 | 1,424 | 361,700 |
2020/12/02 | 1,400 | 1,409 | 1,387 | 1,397 | 437,800 |
2020/12/01 | 1,372 | 1,391 | 1,359 | 1,385 | 444,300 |
2020/11/30 | 1,395 | 1,396 | 1,335 | 1,342 | 789,200 |
2020/11/27 | 1,386 | 1,401 | 1,384 | 1,388 | 328,900 |
2020/11/26 | 1,388 | 1,397 | 1,372 | 1,387 | 219,900 |
2020/11/25 | 1,434 | 1,434 | 1,396 | 1,396 | 219,100 |
2020/11/24 | 1,452 | 1,454 | 1,418 | 1,418 | 316,800 |
2020/11/20 | 1,427 | 1,437 | 1,417 | 1,433 | 255,600 |
2020/11/19 | 1,418 | 1,433 | 1,409 | 1,420 | 384,200 |
2020/11/18 | 1,402 | 1,410 | 1,381 | 1,399 | 243,000 |
2020/11/17 | 1,393 | 1,413 | 1,378 | 1,408 | 278,100 |
2020/11/16 | 1,385 | 1,401 | 1,375 | 1,392 | 324,800 |
2020/11/13 | 1,427 | 1,438 | 1,384 | 1,396 | 381,000 |
2020/11/12 | 1,452 | 1,458 | 1,426 | 1,457 | 389,900 |
2020/11/11 | 1,438 | 1,453 | 1,435 | 1,452 | 444,000 |
2020/11/10 | 1,455 | 1,456 | 1,399 | 1,418 | 589,400 |
2020/11/09 | 1,440 | 1,440 | 1,406 | 1,413 | 310,400 |
2020/11/06 | 1,422 | 1,424 | 1,395 | 1,424 | 306,200 |
2020/11/05 | 1,399 | 1,407 | 1,381 | 1,396 | 330,100 |
2020/11/04 | 1,426 | 1,430 | 1,391 | 1,399 | 286,600 |
2020/11/02 | 1,411 | 1,421 | 1,399 | 1,412 | 301,400 |
2020/10/30 | 1,437 | 1,442 | 1,404 | 1,414 | 324,500 |
2020/10/29 | 1,434 | 1,451 | 1,431 | 1,435 | 358,400 |
2020/10/28 | 1,431 | 1,454 | 1,427 | 1,445 | 576,800 |
2020/10/27 | 1,340 | 1,425 | 1,330 | 1,425 | 977,400 |
2020/10/26 | 1,308 | 1,320 | 1,306 | 1,313 | 293,700 |
2020/10/23 | 1,310 | 1,322 | 1,303 | 1,318 | 237,300 |
2020/10/22 | 1,311 | 1,317 | 1,300 | 1,312 | 300,700 |
2020/10/21 | 1,315 | 1,323 | 1,308 | 1,322 | 280,100 |
2020/10/20 | 1,309 | 1,317 | 1,302 | 1,308 | 394,200 |
2020/10/19 | 1,327 | 1,337 | 1,323 | 1,325 | 169,700 |
2020/10/16 | 1,320 | 1,327 | 1,309 | 1,317 | 337,300 |
2020/10/15 | 1,328 | 1,335 | 1,319 | 1,322 | 266,800 |
2020/10/14 | 1,353 | 1,353 | 1,337 | 1,344 | 341,500 |
2020/10/13 | 1,355 | 1,365 | 1,347 | 1,357 | 155,000 |
2020/10/12 | 1,335 | 1,344 | 1,330 | 1,344 | 215,200 |
2020/10/09 | 1,339 | 1,348 | 1,329 | 1,343 | 248,900 |
2020/10/08 | 1,332 | 1,356 | 1,322 | 1,339 | 381,900 |
2020/10/07 | 1,323 | 1,330 | 1,307 | 1,322 | 304,300 |
2020/10/06 | 1,330 | 1,334 | 1,318 | 1,319 | 353,100 |
2020/10/05 | 1,311 | 1,329 | 1,304 | 1,329 | 383,900 |
2020/10/02 | 1,322 | 1,334 | 1,306 | 1,306 | 524,000 |
2020/09/30 | 1,340 | 1,340 | 1,320 | 1,320 | 469,900 |
2020/09/29 | 1,342 | 1,348 | 1,322 | 1,341 | 195,500 |
2020/09/28 | 1,332 | 1,348 | 1,324 | 1,348 | 438,400 |
2020/09/25 | 1,322 | 1,332 | 1,306 | 1,317 | 520,300 |
2020/09/24 | 1,308 | 1,313 | 1,298 | 1,302 | 458,500 |
2020/09/23 | 1,318 | 1,323 | 1,305 | 1,313 | 407,200 |
2020/09/18 | 1,318 | 1,339 | 1,314 | 1,334 | 473,500 |
2020/09/17 | 1,305 | 1,317 | 1,304 | 1,317 | 353,000 |
2020/09/16 | 1,290 | 1,297 | 1,285 | 1,293 | 269,100 |
2020/09/15 | 1,288 | 1,293 | 1,282 | 1,292 | 304,500 |
2020/09/14 | 1,275 | 1,300 | 1,274 | 1,299 | 336,700 |
2020/09/11 | 1,260 | 1,272 | 1,250 | 1,258 | 556,300 |
2020/09/10 | 1,235 | 1,252 | 1,231 | 1,251 | 479,200 |
2020/09/09 | 1,222 | 1,239 | 1,218 | 1,237 | 345,200 |
2020/09/08 | 1,218 | 1,240 | 1,216 | 1,240 | 367,200 |
2020/09/07 | 1,200 | 1,225 | 1,199 | 1,225 | 451,500 |
2020/09/04 | 1,195 | 1,204 | 1,191 | 1,201 | 426,600 |
2020/09/03 | 1,215 | 1,215 | 1,190 | 1,194 | 255,900 |
2020/09/02 | 1,196 | 1,197 | 1,184 | 1,194 | 319,600 |
2020/09/01 | 1,186 | 1,190 | 1,171 | 1,185 | 386,500 |
2020/08/31 | 1,181 | 1,202 | 1,180 | 1,182 | 278,900 |
2020/08/28 | 1,197 | 1,209 | 1,174 | 1,188 | 479,200 |
2020/08/27 | 1,225 | 1,226 | 1,196 | 1,197 | 207,100 |
2020/08/26 | 1,204 | 1,209 | 1,197 | 1,209 | 255,700 |
2020/08/25 | 1,218 | 1,220 | 1,203 | 1,211 | 309,100 |
2020/08/24 | 1,195 | 1,201 | 1,183 | 1,198 | 222,400 |
2020/08/21 | 1,199 | 1,206 | 1,190 | 1,199 | 256,400 |
2020/08/20 | 1,200 | 1,212 | 1,191 | 1,196 | 463,500 |
2020/08/19 | 1,196 | 1,206 | 1,185 | 1,203 | 340,800 |
2020/08/18 | 1,188 | 1,207 | 1,178 | 1,203 | 319,500 |
2020/08/17 | 1,202 | 1,207 | 1,188 | 1,188 | 317,500 |
2020/08/14 | 1,213 | 1,223 | 1,203 | 1,214 | 244,900 |
2020/08/13 | 1,220 | 1,223 | 1,199 | 1,213 | 305,100 |
2020/08/12 | 1,198 | 1,213 | 1,189 | 1,210 | 366,400 |
2020/08/11 | 1,169 | 1,193 | 1,169 | 1,192 | 355,000 |
2020/08/07 | 1,136 | 1,161 | 1,136 | 1,158 | 424,500 |
2020/08/06 | 1,133 | 1,155 | 1,132 | 1,139 | 403,100 |
2020/08/05 | 1,130 | 1,146 | 1,119 | 1,133 | 357,100 |
2020/08/04 | 1,125 | 1,143 | 1,111 | 1,140 | 462,600 |
2020/08/03 | 1,121 | 1,150 | 1,090 | 1,120 | 544,700 |
2020/07/31 | 1,147 | 1,156 | 1,102 | 1,110 | 371,700 |
2020/07/30 | 1,192 | 1,196 | 1,166 | 1,167 | 258,500 |
2020/07/29 | 1,194 | 1,196 | 1,174 | 1,177 | 288,000 |
2020/07/28 | 1,219 | 1,231 | 1,201 | 1,202 | 224,500 |
2020/07/27 | 1,216 | 1,227 | 1,195 | 1,226 | 227,500 |
2020/07/22 | 1,237 | 1,247 | 1,229 | 1,229 | 154,600 |
2020/07/21 | 1,251 | 1,257 | 1,232 | 1,237 | 312,400 |
2020/07/20 | 1,259 | 1,278 | 1,245 | 1,277 | 105,900 |
2020/07/17 | 1,279 | 1,280 | 1,247 | 1,256 | 260,900 |
2020/07/16 | 1,290 | 1,304 | 1,274 | 1,290 | 199,300 |
2020/07/15 | 1,259 | 1,279 | 1,257 | 1,275 | 163,200 |
2020/07/14 | 1,260 | 1,260 | 1,238 | 1,253 | 131,400 |
2020/07/13 | 1,212 | 1,264 | 1,212 | 1,264 | 229,000 |
2020/07/10 | 1,231 | 1,231 | 1,200 | 1,200 | 251,200 |
2020/07/09 | 1,263 | 1,270 | 1,231 | 1,234 | 260,900 |
2020/07/08 | 1,280 | 1,289 | 1,260 | 1,260 | 306,600 |
2020/07/07 | 1,299 | 1,299 | 1,264 | 1,283 | 313,100 |
2020/07/06 | 1,286 | 1,304 | 1,286 | 1,295 | 182,800 |
2020/07/03 | 1,296 | 1,304 | 1,272 | 1,284 | 231,400 |
2020/07/02 | 1,278 | 1,299 | 1,273 | 1,284 | 296,600 |
2020/07/01 | 1,316 | 1,319 | 1,270 | 1,271 | 207,700 |
2020/06/30 | 1,310 | 1,322 | 1,302 | 1,302 | 267,800 |
2020/06/29 | 1,276 | 1,305 | 1,276 | 1,302 | 324,400 |
2020/06/26 | 1,275 | 1,295 | 1,270 | 1,290 | 344,900 |
2020/06/25 | 1,277 | 1,279 | 1,256 | 1,267 | 300,200 |
2020/06/24 | 1,302 | 1,304 | 1,283 | 1,283 | 275,600 |
2020/06/23 | 1,285 | 1,303 | 1,276 | 1,294 | 255,200 |
2020/06/22 | 1,275 | 1,280 | 1,266 | 1,268 | 217,700 |
2020/06/19 | 1,298 | 1,300 | 1,276 | 1,284 | 335,800 |
2020/06/18 | 1,308 | 1,317 | 1,285 | 1,297 | 237,800 |
2020/06/17 | 1,300 | 1,310 | 1,297 | 1,305 | 238,000 |
2020/06/16 | 1,285 | 1,299 | 1,272 | 1,299 | 284,900 |
2020/06/15 | 1,272 | 1,286 | 1,266 | 1,266 | 334,700 |
2020/06/12 | 1,297 | 1,297 | 1,266 | 1,271 | 506,000 |
2020/06/11 | 1,323 | 1,325 | 1,311 | 1,322 | 416,400 |
2020/06/10 | 1,340 | 1,343 | 1,326 | 1,333 | 442,200 |
2020/06/09 | 1,360 | 1,360 | 1,337 | 1,352 | 334,100 |
2020/06/08 | 1,390 | 1,390 | 1,344 | 1,368 | 432,400 |
2020/06/05 | 1,379 | 1,389 | 1,355 | 1,389 | 316,300 |
2020/06/04 | 1,419 | 1,419 | 1,377 | 1,388 | 222,600 |
2020/06/03 | 1,425 | 1,425 | 1,387 | 1,399 | 140,200 |
2020/06/02 | 1,400 | 1,403 | 1,387 | 1,398 | 154,700 |
2020/06/01 | 1,394 | 1,399 | 1,371 | 1,388 | 140,200 |
2020/05/29 | 1,442 | 1,454 | 1,397 | 1,402 | 291,800 |
2020/05/28 | 1,439 | 1,440 | 1,412 | 1,426 | 302,500 |
2020/05/27 | 1,400 | 1,434 | 1,392 | 1,431 | 263,900 |
2020/05/26 | 1,376 | 1,395 | 1,365 | 1,391 | 147,900 |
2020/05/25 | 1,350 | 1,362 | 1,342 | 1,362 | 82,400 |
2020/05/22 | 1,342 | 1,350 | 1,336 | 1,339 | 141,900 |
2020/05/21 | 1,335 | 1,351 | 1,331 | 1,346 | 227,400 |
2020/05/20 | 1,315 | 1,325 | 1,305 | 1,322 | 220,300 |
2020/05/19 | 1,318 | 1,323 | 1,296 | 1,302 | 262,100 |
2020/05/18 | 1,284 | 1,290 | 1,271 | 1,284 | 126,200 |
2020/05/15 | 1,288 | 1,288 | 1,262 | 1,278 | 200,800 |
2020/05/14 | 1,295 | 1,302 | 1,266 | 1,266 | 309,600 |
2020/05/13 | 1,281 | 1,314 | 1,277 | 1,311 | 347,000 |
2020/05/12 | 1,341 | 1,349 | 1,332 | 1,339 | 273,400 |
2020/05/11 | 1,310 | 1,351 | 1,309 | 1,349 | 215,600 |
2020/05/08 | 1,300 | 1,306 | 1,291 | 1,305 | 354,500 |
2020/05/07 | 1,320 | 1,324 | 1,294 | 1,300 | 241,300 |
2020/05/01 | 1,322 | 1,339 | 1,306 | 1,328 | 355,600 |
2020/04/30 | 1,303 | 1,349 | 1,302 | 1,318 | 529,000 |
2020/04/28 | 1,341 | 1,341 | 1,295 | 1,327 | 458,600 |
2020/04/27 | 1,378 | 1,388 | 1,360 | 1,387 | 246,900 |
2020/04/24 | 1,361 | 1,363 | 1,339 | 1,362 | 188,300 |
2020/04/23 | 1,333 | 1,352 | 1,330 | 1,352 | 153,300 |
2020/04/22 | 1,318 | 1,341 | 1,314 | 1,331 | 163,000 |
2020/04/21 | 1,332 | 1,342 | 1,319 | 1,335 | 127,100 |
2020/04/20 | 1,363 | 1,379 | 1,356 | 1,362 | 89,200 |
2020/04/17 | 1,380 | 1,391 | 1,345 | 1,369 | 166,300 |
2020/04/16 | 1,329 | 1,370 | 1,319 | 1,370 | 241,800 |
2020/04/15 | 1,403 | 1,403 | 1,331 | 1,341 | 478,600 |
2020/04/14 | 1,407 | 1,418 | 1,398 | 1,405 | 274,600 |
2020/04/13 | 1,442 | 1,451 | 1,422 | 1,427 | 203,500 |
2020/04/10 | 1,443 | 1,460 | 1,401 | 1,460 | 324,100 |
2020/04/09 | 1,426 | 1,433 | 1,391 | 1,425 | 237,500 |
2020/04/08 | 1,430 | 1,457 | 1,396 | 1,437 | 218,200 |
2020/04/07 | 1,430 | 1,439 | 1,380 | 1,417 | 227,600 |
2020/04/06 | 1,377 | 1,426 | 1,363 | 1,422 | 147,300 |
2020/04/03 | 1,440 | 1,456 | 1,381 | 1,395 | 170,600 |
2020/04/02 | 1,444 | 1,463 | 1,412 | 1,425 | 131,500 |
2020/04/01 | 1,482 | 1,516 | 1,446 | 1,451 | 179,500 |
2020/03/31 | 1,568 | 1,582 | 1,506 | 1,512 | 203,500 |
2020/03/30 | 1,552 | 1,587 | 1,510 | 1,580 | 262,700 |
2020/03/27 | 1,581 | 1,597 | 1,537 | 1,585 | 484,900 |
2020/03/26 | 1,448 | 1,517 | 1,425 | 1,506 | 250,700 |
2020/03/25 | 1,427 | 1,473 | 1,401 | 1,442 | 243,600 |
2020/03/24 | 1,343 | 1,387 | 1,335 | 1,386 | 346,800 |
2020/03/23 | 1,366 | 1,404 | 1,284 | 1,342 | 421,500 |
2020/03/19 | 1,378 | 1,408 | 1,333 | 1,405 | 362,300 |
2020/03/18 | 1,318 | 1,440 | 1,309 | 1,356 | 523,300 |
2020/03/17 | 1,175 | 1,321 | 1,143 | 1,309 | 438,000 |
2020/03/16 | 1,227 | 1,243 | 1,196 | 1,200 | 224,200 |
2020/03/13 | 1,271 | 1,271 | 1,191 | 1,239 | 411,400 |
2020/03/12 | 1,375 | 1,377 | 1,318 | 1,326 | 316,900 |
2020/03/11 | 1,408 | 1,427 | 1,397 | 1,403 | 231,200 |
2020/03/10 | 1,381 | 1,415 | 1,335 | 1,408 | 318,400 |
2020/03/09 | 1,450 | 1,463 | 1,395 | 1,406 | 298,500 |
2020/03/06 | 1,492 | 1,506 | 1,481 | 1,490 | 295,900 |
2020/03/05 | 1,535 | 1,538 | 1,513 | 1,521 | 176,800 |
2020/03/04 | 1,490 | 1,520 | 1,484 | 1,505 | 237,700 |
2020/03/03 | 1,572 | 1,572 | 1,517 | 1,517 | 259,900 |
2020/03/02 | 1,498 | 1,554 | 1,490 | 1,543 | 285,900 |
2020/02/28 | 1,529 | 1,532 | 1,501 | 1,528 | 499,500 |
2020/02/27 | 1,556 | 1,578 | 1,556 | 1,569 | 350,800 |
2020/02/26 | 1,533 | 1,566 | 1,532 | 1,563 | 350,900 |
2020/02/25 | 1,523 | 1,560 | 1,520 | 1,548 | 448,400 |
2020/02/21 | 1,580 | 1,600 | 1,573 | 1,594 | 255,600 |
2020/02/20 | 1,588 | 1,607 | 1,583 | 1,589 | 191,100 |
2020/02/19 | 1,580 | 1,595 | 1,574 | 1,578 | 158,500 |
2020/02/18 | 1,596 | 1,605 | 1,571 | 1,573 | 158,400 |
2020/02/17 | 1,570 | 1,604 | 1,555 | 1,597 | 257,000 |
2020/02/14 | 1,600 | 1,601 | 1,554 | 1,578 | 341,600 |
2020/02/13 | 1,621 | 1,621 | 1,605 | 1,614 | 157,600 |
2020/02/12 | 1,644 | 1,644 | 1,617 | 1,627 | 117,900 |
2020/02/10 | 1,653 | 1,658 | 1,645 | 1,650 | 110,000 |
2020/02/07 | 1,673 | 1,675 | 1,654 | 1,664 | 99,100 |
2020/02/06 | 1,674 | 1,681 | 1,663 | 1,676 | 142,500 |
2020/02/05 | 1,650 | 1,658 | 1,643 | 1,652 | 126,300 |
2020/02/04 | 1,602 | 1,636 | 1,596 | 1,633 | 109,600 |
2020/02/03 | 1,592 | 1,627 | 1,591 | 1,610 | 153,700 |
2020/01/31 | 1,619 | 1,641 | 1,616 | 1,629 | 187,900 |
2020/01/30 | 1,607 | 1,630 | 1,598 | 1,604 | 218,200 |
2020/01/29 | 1,598 | 1,625 | 1,597 | 1,622 | 213,800 |
2020/01/28 | 1,608 | 1,617 | 1,584 | 1,609 | 293,400 |
2020/01/27 | 1,621 | 1,640 | 1,607 | 1,630 | 204,000 |
2020/01/24 | 1,646 | 1,654 | 1,638 | 1,652 | 146,300 |
2020/01/23 | 1,658 | 1,665 | 1,647 | 1,647 | 161,100 |
2020/01/22 | 1,656 | 1,668 | 1,649 | 1,665 | 199,400 |
2020/01/21 | 1,675 | 1,684 | 1,664 | 1,668 | 98,700 |
2020/01/20 | 1,660 | 1,677 | 1,659 | 1,673 | 94,900 |
2020/01/17 | 1,662 | 1,667 | 1,654 | 1,659 | 106,100 |
2020/01/16 | 1,659 | 1,669 | 1,653 | 1,665 | 134,500 |
2020/01/15 | 1,655 | 1,659 | 1,647 | 1,654 | 128,700 |
2020/01/14 | 1,667 | 1,667 | 1,647 | 1,658 | 169,000 |
2020/01/10 | 1,645 | 1,660 | 1,645 | 1,654 | 97,600 |
2020/01/09 | 1,654 | 1,664 | 1,645 | 1,656 | 125,400 |
2020/01/08 | 1,631 | 1,641 | 1,614 | 1,638 | 139,600 |
2020/01/07 | 1,625 | 1,659 | 1,625 | 1,654 | 145,800 |
2020/01/06 | 1,615 | 1,626 | 1,606 | 1,621 | 187,300 |