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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,782 | 2,794 | 2,751 | 2,766 | 516,600 |
| 2024/11/07 | 2,750 | 2,762 | 2,698 | 2,712 | 525,500 |
| 2024/11/06 | 2,470 | 2,768 | 2,465 | 2,755 | 1,462,400 |
| 2024/11/05 | 2,450 | 2,475 | 2,432 | 2,449 | 306,600 |
| 2024/11/01 | 2,466 | 2,482 | 2,451 | 2,452 | 279,300 |
| 2024/10/31 | 2,482 | 2,492 | 2,455 | 2,466 | 360,900 |
| 2024/10/30 | 2,520 | 2,535 | 2,467 | 2,490 | 614,100 |
| 2024/10/29 | 2,506 | 2,525 | 2,452 | 2,513 | 1,124,200 |
| 2024/10/28 | 2,642 | 2,660 | 2,623 | 2,651 | 323,800 |
| 2024/10/25 | 2,608 | 2,610 | 2,563 | 2,578 | 228,200 |
| 2024/10/24 | 2,607 | 2,619 | 2,592 | 2,608 | 205,900 |
| 2024/10/23 | 2,624 | 2,632 | 2,595 | 2,595 | 140,300 |
| 2024/10/22 | 2,618 | 2,631 | 2,586 | 2,605 | 215,400 |
| 2024/10/21 | 2,615 | 2,640 | 2,605 | 2,619 | 125,400 |
| 2024/10/18 | 2,633 | 2,639 | 2,613 | 2,615 | 138,000 |
| 2024/10/17 | 2,631 | 2,639 | 2,618 | 2,619 | 136,500 |
| 2024/10/16 | 2,611 | 2,644 | 2,611 | 2,631 | 140,800 |
| 2024/10/15 | 2,635 | 2,640 | 2,617 | 2,625 | 202,000 |
| 2024/10/11 | 2,621 | 2,634 | 2,608 | 2,610 | 192,800 |
| 2024/10/10 | 2,619 | 2,625 | 2,608 | 2,620 | 150,200 |
| 2024/10/09 | 2,608 | 2,622 | 2,593 | 2,619 | 192,000 |
| 2024/10/08 | 2,591 | 2,613 | 2,585 | 2,601 | 159,600 |
| 2024/10/07 | 2,586 | 2,608 | 2,579 | 2,604 | 158,900 |
| 2024/10/04 | 2,570 | 2,604 | 2,570 | 2,582 | 187,600 |
| 2024/10/03 | 2,592 | 2,593 | 2,549 | 2,554 | 133,500 |
| 2024/10/02 | 2,550 | 2,574 | 2,537 | 2,544 | 152,400 |
| 2024/10/01 | 2,537 | 2,555 | 2,524 | 2,544 | 191,500 |
| 2024/09/30 | 2,501 | 2,552 | 2,480 | 2,531 | 204,400 |
| 2024/09/27 | 2,570 | 2,596 | 2,565 | 2,590 | 222,800 |
| 2024/09/26 | 2,539 | 2,569 | 2,519 | 2,564 | 341,100 |
| 2024/09/25 | 2,493 | 2,526 | 2,489 | 2,525 | 247,500 |
| 2024/09/24 | 2,486 | 2,503 | 2,472 | 2,498 | 263,600 |
| 2024/09/20 | 2,504 | 2,514 | 2,471 | 2,486 | 358,200 |
| 2024/09/19 | 2,504 | 2,520 | 2,488 | 2,510 | 154,900 |
| 2024/09/18 | 2,500 | 2,518 | 2,468 | 2,494 | 173,900 |
| 2024/09/17 | 2,493 | 2,494 | 2,461 | 2,494 | 156,400 |
| 2024/09/13 | 2,482 | 2,483 | 2,452 | 2,465 | 193,400 |
| 2024/09/12 | 2,509 | 2,530 | 2,486 | 2,507 | 206,100 |
| 2024/09/11 | 2,512 | 2,521 | 2,474 | 2,488 | 262,100 |
| 2024/09/10 | 2,516 | 2,548 | 2,507 | 2,536 | 299,600 |
| 2024/09/09 | 2,464 | 2,508 | 2,457 | 2,496 | 177,600 |
| 2024/09/06 | 2,493 | 2,520 | 2,480 | 2,488 | 180,400 |
| 2024/09/05 | 2,440 | 2,500 | 2,438 | 2,477 | 208,700 |
| 2024/09/04 | 2,432 | 2,480 | 2,432 | 2,442 | 238,700 |
| 2024/09/03 | 2,435 | 2,461 | 2,427 | 2,452 | 133,900 |
| 2024/09/02 | 2,451 | 2,461 | 2,432 | 2,446 | 123,900 |
| 2024/08/30 | 2,432 | 2,468 | 2,431 | 2,457 | 207,700 |
| 2024/08/29 | 2,432 | 2,440 | 2,412 | 2,436 | 134,000 |
| 2024/08/28 | 2,403 | 2,434 | 2,401 | 2,434 | 175,200 |
| 2024/08/27 | 2,449 | 2,450 | 2,425 | 2,433 | 128,000 |
| 2024/08/26 | 2,470 | 2,470 | 2,433 | 2,433 | 204,200 |
| 2024/08/23 | 2,480 | 2,494 | 2,471 | 2,482 | 124,400 |
| 2024/08/22 | 2,462 | 2,474 | 2,438 | 2,463 | 267,700 |
| 2024/08/21 | 2,449 | 2,468 | 2,441 | 2,468 | 110,100 |
| 2024/08/20 | 2,454 | 2,476 | 2,437 | 2,460 | 185,900 |
| 2024/08/19 | 2,424 | 2,447 | 2,417 | 2,438 | 191,000 |
| 2024/08/16 | 2,444 | 2,454 | 2,426 | 2,440 | 195,200 |
| 2024/08/15 | 2,391 | 2,435 | 2,391 | 2,423 | 278,800 |
| 2024/08/14 | 2,360 | 2,393 | 2,355 | 2,391 | 222,300 |
| 2024/08/13 | 2,329 | 2,373 | 2,305 | 2,354 | 293,300 |
| 2024/08/09 | 2,377 | 2,377 | 2,306 | 2,337 | 402,400 |
| 2024/08/08 | 2,271 | 2,349 | 2,271 | 2,306 | 302,100 |
| 2024/08/07 | 2,258 | 2,373 | 2,251 | 2,318 | 398,700 |
| 2024/08/06 | 2,286 | 2,342 | 2,264 | 2,320 | 491,500 |
| 2024/08/05 | 2,241 | 2,278 | 2,124 | 2,136 | 1,347,600 |
| 2024/08/02 | 2,400 | 2,401 | 2,327 | 2,337 | 478,600 |
| 2024/08/01 | 2,489 | 2,489 | 2,422 | 2,427 | 572,800 |
| 2024/07/31 | 2,480 | 2,531 | 2,467 | 2,531 | 665,900 |
| 2024/07/30 | 2,549 | 2,557 | 2,445 | 2,500 | 2,591,200 |
| 2024/07/29 | 2,640 | 2,717 | 2,568 | 2,626 | 986,800 |
| 2024/07/26 | 2,602 | 2,611 | 2,578 | 2,604 | 424,400 |
| 2024/07/25 | 2,590 | 2,596 | 2,558 | 2,581 | 311,600 |
| 2024/07/24 | 2,637 | 2,650 | 2,590 | 2,601 | 298,100 |
| 2024/07/23 | 2,633 | 2,656 | 2,633 | 2,645 | 255,100 |
| 2024/07/22 | 2,654 | 2,654 | 2,619 | 2,624 | 234,200 |
| 2024/07/19 | 2,668 | 2,691 | 2,633 | 2,653 | 223,100 |
| 2024/07/18 | 2,651 | 2,679 | 2,651 | 2,662 | 266,500 |
| 2024/07/17 | 2,673 | 2,673 | 2,638 | 2,649 | 294,200 |
| 2024/07/16 | 2,663 | 2,678 | 2,647 | 2,650 | 203,000 |
| 2024/07/12 | 2,639 | 2,689 | 2,632 | 2,668 | 195,300 |
| 2024/07/11 | 2,638 | 2,651 | 2,615 | 2,640 | 334,100 |
| 2024/07/10 | 2,630 | 2,635 | 2,611 | 2,619 | 319,100 |
| 2024/07/09 | 2,617 | 2,630 | 2,588 | 2,606 | 371,600 |
| 2024/07/08 | 2,618 | 2,628 | 2,582 | 2,618 | 616,300 |
| 2024/07/05 | 2,644 | 2,650 | 2,619 | 2,623 | 280,300 |
| 2024/07/04 | 2,657 | 2,673 | 2,652 | 2,664 | 121,300 |
| 2024/07/03 | 2,650 | 2,669 | 2,641 | 2,650 | 193,800 |
| 2024/07/02 | 2,650 | 2,659 | 2,637 | 2,648 | 224,900 |
| 2024/07/01 | 2,700 | 2,714 | 2,647 | 2,658 | 223,700 |
| 2024/06/28 | 2,700 | 2,720 | 2,685 | 2,697 | 249,600 |
| 2024/06/27 | 2,654 | 2,679 | 2,653 | 2,671 | 281,000 |
| 2024/06/26 | 2,701 | 2,718 | 2,688 | 2,696 | 169,000 |
| 2024/06/25 | 2,695 | 2,713 | 2,684 | 2,707 | 186,700 |
| 2024/06/24 | 2,661 | 2,689 | 2,658 | 2,674 | 205,600 |
| 2024/06/21 | 2,682 | 2,682 | 2,649 | 2,661 | 313,400 |
| 2024/06/20 | 2,651 | 2,686 | 2,651 | 2,683 | 268,000 |
| 2024/06/19 | 2,678 | 2,678 | 2,653 | 2,658 | 117,000 |
| 2024/06/18 | 2,646 | 2,671 | 2,636 | 2,667 | 202,100 |
| 2024/06/17 | 2,624 | 2,627 | 2,586 | 2,620 | 278,000 |
| 2024/06/14 | 2,615 | 2,650 | 2,615 | 2,637 | 276,200 |
| 2024/06/13 | 2,653 | 2,658 | 2,624 | 2,624 | 168,000 |
| 2024/06/12 | 2,636 | 2,671 | 2,636 | 2,658 | 153,400 |
| 2024/06/11 | 2,691 | 2,691 | 2,640 | 2,642 | 199,100 |
| 2024/06/10 | 2,677 | 2,696 | 2,663 | 2,683 | 223,600 |
| 2024/06/07 | 2,670 | 2,671 | 2,644 | 2,671 | 245,300 |
| 2024/06/06 | 2,615 | 2,630 | 2,602 | 2,615 | 111,100 |
| 2024/06/05 | 2,650 | 2,664 | 2,619 | 2,623 | 197,200 |
| 2024/06/04 | 2,658 | 2,677 | 2,645 | 2,650 | 216,000 |
| 2024/06/03 | 2,711 | 2,738 | 2,672 | 2,678 | 207,800 |
| 2024/05/31 | 2,670 | 2,717 | 2,664 | 2,700 | 344,600 |
| 2024/05/30 | 2,625 | 2,663 | 2,617 | 2,662 | 248,900 |
| 2024/05/29 | 2,601 | 2,637 | 2,601 | 2,609 | 200,600 |
| 2024/05/28 | 2,632 | 2,638 | 2,604 | 2,615 | 223,400 |
| 2024/05/27 | 2,641 | 2,649 | 2,620 | 2,639 | 164,500 |
| 2024/05/24 | 2,571 | 2,604 | 2,567 | 2,596 | 195,200 |
| 2024/05/23 | 2,600 | 2,603 | 2,565 | 2,585 | 179,500 |
| 2024/05/22 | 2,619 | 2,641 | 2,586 | 2,588 | 284,200 |
| 2024/05/21 | 2,636 | 2,661 | 2,624 | 2,624 | 240,700 |
| 2024/05/20 | 2,650 | 2,665 | 2,636 | 2,647 | 222,600 |
| 2024/05/17 | 2,640 | 2,659 | 2,632 | 2,648 | 204,000 |
| 2024/05/16 | 2,682 | 2,693 | 2,640 | 2,651 | 275,000 |
| 2024/05/15 | 2,708 | 2,728 | 2,692 | 2,705 | 302,400 |
| 2024/05/14 | 2,686 | 2,701 | 2,655 | 2,682 | 211,300 |
| 2024/05/13 | 2,651 | 2,671 | 2,637 | 2,666 | 190,100 |
| 2024/05/10 | 2,682 | 2,718 | 2,642 | 2,657 | 257,900 |
| 2024/05/09 | 2,699 | 2,721 | 2,676 | 2,676 | 183,200 |
| 2024/05/08 | 2,722 | 2,745 | 2,678 | 2,699 | 311,600 |
| 2024/05/07 | 2,765 | 2,765 | 2,714 | 2,722 | 304,900 |
| 2024/05/02 | 2,740 | 2,770 | 2,710 | 2,722 | 266,600 |
| 2024/05/01 | 2,700 | 2,745 | 2,692 | 2,721 | 269,300 |
| 2024/04/30 | 2,694 | 2,739 | 2,658 | 2,700 | 433,200 |
| 2024/04/26 | 2,650 | 2,687 | 2,583 | 2,667 | 345,000 |
| 2024/04/25 | 2,610 | 2,645 | 2,600 | 2,633 | 316,800 |
| 2024/04/24 | 2,565 | 2,611 | 2,551 | 2,611 | 269,900 |
| 2024/04/23 | 2,570 | 2,610 | 2,559 | 2,576 | 163,300 |
| 2024/04/22 | 2,560 | 2,566 | 2,531 | 2,559 | 197,700 |
| 2024/04/19 | 2,575 | 2,581 | 2,496 | 2,517 | 314,000 |
| 2024/04/18 | 2,602 | 2,613 | 2,589 | 2,597 | 175,500 |
| 2024/04/17 | 2,615 | 2,622 | 2,558 | 2,581 | 316,800 |
| 2024/04/16 | 2,624 | 2,649 | 2,612 | 2,628 | 309,500 |
| 2024/04/15 | 2,640 | 2,645 | 2,610 | 2,640 | 169,500 |
| 2024/04/12 | 2,652 | 2,670 | 2,627 | 2,650 | 203,200 |
| 2024/04/11 | 2,600 | 2,653 | 2,580 | 2,643 | 354,100 |
| 2024/04/10 | 2,536 | 2,609 | 2,536 | 2,607 | 423,800 |
| 2024/04/09 | 2,529 | 2,535 | 2,496 | 2,528 | 182,600 |
| 2024/04/08 | 2,532 | 2,540 | 2,505 | 2,517 | 161,800 |
| 2024/04/05 | 2,510 | 2,519 | 2,466 | 2,514 | 221,500 |
| 2024/04/04 | 2,593 | 2,593 | 2,516 | 2,531 | 587,800 |
| 2024/04/03 | 2,553 | 2,609 | 2,516 | 2,593 | 535,800 |
| 2024/04/02 | 2,525 | 2,609 | 2,514 | 2,553 | 485,000 |
| 2024/04/01 | 2,490 | 2,520 | 2,486 | 2,507 | 219,000 |
| 2024/03/29 | 2,459 | 2,489 | 2,446 | 2,487 | 142,700 |
| 2024/03/28 | 2,533 | 2,543 | 2,457 | 2,469 | 184,600 |
| 2024/03/27 | 2,525 | 2,565 | 2,520 | 2,548 | 255,500 |
| 2024/03/26 | 2,525 | 2,540 | 2,491 | 2,506 | 176,700 |
| 2024/03/25 | 2,530 | 2,550 | 2,516 | 2,538 | 282,100 |
| 2024/03/22 | 2,527 | 2,533 | 2,510 | 2,530 | 218,700 |
| 2024/03/21 | 2,535 | 2,545 | 2,519 | 2,524 | 152,400 |
| 2024/03/19 | 2,481 | 2,505 | 2,467 | 2,503 | 190,800 |
| 2024/03/18 | 2,514 | 2,517 | 2,462 | 2,481 | 288,100 |
| 2024/03/15 | 2,450 | 2,538 | 2,450 | 2,490 | 980,900 |
| 2024/03/14 | 2,402 | 2,450 | 2,396 | 2,444 | 275,600 |
| 2024/03/13 | 2,364 | 2,390 | 2,352 | 2,364 | 227,800 |
| 2024/03/12 | 2,348 | 2,354 | 2,303 | 2,349 | 206,400 |
| 2024/03/11 | 2,375 | 2,385 | 2,331 | 2,351 | 286,100 |
| 2024/03/08 | 2,368 | 2,401 | 2,360 | 2,385 | 233,100 |
| 2024/03/07 | 2,400 | 2,418 | 2,379 | 2,386 | 183,300 |
| 2024/03/06 | 2,375 | 2,398 | 2,369 | 2,384 | 245,500 |
| 2024/03/05 | 2,361 | 2,372 | 2,320 | 2,368 | 175,900 |
| 2024/03/04 | 2,375 | 2,378 | 2,347 | 2,361 | 272,100 |
| 2024/03/01 | 2,388 | 2,409 | 2,371 | 2,377 | 247,600 |
| 2024/02/29 | 2,389 | 2,393 | 2,358 | 2,368 | 311,400 |
| 2024/02/28 | 2,421 | 2,429 | 2,376 | 2,379 | 213,400 |
| 2024/02/27 | 2,475 | 2,475 | 2,429 | 2,434 | 234,400 |
| 2024/02/26 | 2,516 | 2,535 | 2,483 | 2,483 | 423,900 |
| 2024/02/22 | 2,478 | 2,479 | 2,413 | 2,430 | 309,600 |
| 2024/02/21 | 2,488 | 2,511 | 2,451 | 2,462 | 454,800 |
| 2024/02/20 | 2,477 | 2,493 | 2,465 | 2,475 | 243,200 |
| 2024/02/19 | 2,420 | 2,466 | 2,420 | 2,466 | 269,700 |
| 2024/02/16 | 2,395 | 2,418 | 2,353 | 2,409 | 359,600 |
| 2024/02/15 | 2,395 | 2,400 | 2,364 | 2,392 | 499,300 |
| 2024/02/14 | 2,330 | 2,397 | 2,311 | 2,387 | 1,053,200 |
| 2024/02/13 | 2,323 | 2,357 | 2,225 | 2,230 | 645,400 |
| 2024/02/09 | 2,333 | 2,362 | 2,297 | 2,319 | 317,200 |
| 2024/02/08 | 2,354 | 2,364 | 2,327 | 2,350 | 257,100 |
| 2024/02/07 | 2,362 | 2,369 | 2,351 | 2,364 | 137,300 |
| 2024/02/06 | 2,373 | 2,393 | 2,360 | 2,371 | 141,300 |
| 2024/02/05 | 2,375 | 2,394 | 2,371 | 2,383 | 173,100 |
| 2024/02/02 | 2,385 | 2,389 | 2,364 | 2,375 | 129,300 |
| 2024/02/01 | 2,365 | 2,385 | 2,351 | 2,373 | 138,600 |
| 2024/01/31 | 2,361 | 2,389 | 2,356 | 2,386 | 223,000 |
| 2024/01/30 | 2,397 | 2,397 | 2,361 | 2,369 | 129,800 |
| 2024/01/29 | 2,389 | 2,404 | 2,389 | 2,397 | 124,200 |
| 2024/01/26 | 2,390 | 2,403 | 2,377 | 2,378 | 190,600 |
| 2024/01/25 | 2,379 | 2,402 | 2,375 | 2,397 | 152,100 |
| 2024/01/24 | 2,415 | 2,423 | 2,383 | 2,391 | 151,800 |
| 2024/01/23 | 2,410 | 2,438 | 2,410 | 2,420 | 109,900 |
| 2024/01/22 | 2,406 | 2,418 | 2,397 | 2,418 | 110,800 |
| 2024/01/19 | 2,399 | 2,410 | 2,387 | 2,387 | 171,400 |
| 2024/01/18 | 2,378 | 2,402 | 2,370 | 2,392 | 146,100 |
| 2024/01/17 | 2,390 | 2,417 | 2,380 | 2,382 | 169,300 |
| 2024/01/16 | 2,404 | 2,407 | 2,367 | 2,380 | 158,400 |
| 2024/01/15 | 2,370 | 2,407 | 2,370 | 2,406 | 201,500 |
| 2024/01/12 | 2,377 | 2,395 | 2,362 | 2,370 | 140,200 |
| 2024/01/11 | 2,398 | 2,401 | 2,369 | 2,370 | 181,800 |
| 2024/01/10 | 2,374 | 2,400 | 2,368 | 2,388 | 258,500 |
| 2024/01/09 | 2,359 | 2,371 | 2,332 | 2,365 | 265,400 |
| 2024/01/05 | 2,349 | 2,357 | 2,326 | 2,342 | 236,100 |
| 2024/01/04 | 2,294 | 2,331 | 2,251 | 2,331 | 316,000 |