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 |
---|---|---|---|---|---|
1983/12/28 | 898 | 898 | 895 | 896 | 22,000 |
1983/12/27 | 893 | 900 | 891 | 894 | 33,000 |
1983/12/26 | 901 | 904 | 893 | 893 | 31,000 |
1983/12/24 | 903 | 903 | 891 | 892 | 27,000 |
1983/12/23 | 900 | 903 | 891 | 903 | 60,000 |
1983/12/22 | 900 | 909 | 900 | 907 | 93,000 |
1983/12/21 | 900 | 907 | 895 | 899 | 212,000 |
1983/12/20 | 880 | 898 | 880 | 897 | 126,000 |
1983/12/19 | 879 | 882 | 871 | 879 | 51,000 |
1983/12/17 | 880 | 882 | 875 | 880 | 72,000 |
1983/12/16 | 859 | 870 | 859 | 870 | 50,000 |
1983/12/15 | 859 | 859 | 836 | 836 | 19,000 |
1983/12/14 | 860 | 860 | 860 | 860 | 4,000 |
1983/12/13 | 865 | 865 | 860 | 864 | 22,000 |
1983/12/12 | 879 | 879 | 870 | 870 | 24,000 |
1983/12/09 | 870 | 875 | 860 | 873 | 41,000 |
1983/12/08 | 868 | 884 | 861 | 880 | 99,000 |
1983/12/07 | 860 | 867 | 857 | 860 | 68,000 |
1983/12/06 | 869 | 869 | 850 | 859 | 40,000 |
1983/12/05 | 856 | 869 | 856 | 869 | 38,000 |
1983/12/03 | 859 | 860 | 851 | 860 | 42,000 |
1983/12/02 | 846 | 850 | 843 | 850 | 46,000 |
1983/12/01 | 840 | 850 | 840 | 846 | 30,000 |
1983/11/30 | 840 | 840 | 835 | 840 | 18,000 |
1983/11/29 | 854 | 854 | 835 | 835 | 23,000 |
1983/11/28 | 851 | 858 | 850 | 855 | 65,000 |
1983/11/26 | 851 | 851 | 850 | 850 | 18,000 |
1983/11/25 | 850 | 855 | 850 | 851 | 33,000 |
1983/11/24 | 847 | 847 | 845 | 845 | 23,000 |
1983/11/22 | 850 | 854 | 845 | 854 | 41,000 |
1983/11/21 | 850 | 874 | 845 | 860 | 41,000 |
1983/11/19 | 845 | 850 | 844 | 844 | 124,000 |
1983/11/18 | 843 | 843 | 830 | 840 | 102,000 |
1983/11/17 | 841 | 845 | 835 | 845 | 78,000 |
1983/11/16 | 826 | 848 | 826 | 848 | 86,000 |
1983/11/15 | 820 | 829 | 820 | 820 | 23,000 |
1983/11/14 | 820 | 823 | 816 | 816 | 40,000 |
1983/11/11 | 824 | 824 | 820 | 823 | 44,000 |
1983/11/10 | 822 | 823 | 820 | 823 | 49,000 |
1983/11/09 | 823 | 823 | 823 | 823 | 16,000 |
1983/11/08 | 823 | 825 | 821 | 823 | 25,000 |
1983/11/07 | 823 | 830 | 823 | 830 | 22,000 |
1983/11/05 | 823 | 823 | 823 | 823 | 20,000 |
1983/11/04 | 817 | 820 | 817 | 820 | 15,000 |
1983/11/02 | 818 | 821 | 818 | 820 | 9,000 |
1983/11/01 | 830 | 830 | 817 | 817 | 19,000 |
1983/10/31 | 821 | 829 | 821 | 829 | 7,000 |
1983/10/29 | 816 | 835 | 816 | 835 | 12,000 |
1983/10/28 | 819 | 820 | 815 | 815 | 32,000 |
1983/10/27 | 820 | 822 | 820 | 822 | 12,000 |
1983/10/26 | 818 | 825 | 815 | 820 | 13,000 |
1983/10/25 | 818 | 820 | 810 | 820 | 36,000 |
1983/10/24 | 829 | 829 | 811 | 820 | 31,000 |
1983/10/22 | 830 | 830 | 823 | 830 | 35,000 |
1983/10/21 | 835 | 835 | 834 | 835 | 13,000 |
1983/10/20 | 825 | 830 | 825 | 825 | 11,000 |
1983/10/19 | 828 | 828 | 821 | 825 | 18,000 |
1983/10/18 | 824 | 830 | 824 | 830 | 28,000 |
1983/10/17 | 830 | 830 | 825 | 825 | 15,000 |
1983/10/15 | 820 | 830 | 820 | 830 | 9,000 |
1983/10/14 | 835 | 838 | 825 | 825 | 50,000 |
1983/10/13 | 835 | 839 | 835 | 839 | 15,000 |
1983/10/12 | 841 | 841 | 835 | 835 | 8,000 |
1983/10/11 | 850 | 851 | 840 | 840 | 19,000 |
1983/10/07 | 842 | 850 | 842 | 843 | 13,000 |
1983/10/06 | 841 | 841 | 841 | 841 | 6,000 |
1983/10/05 | 842 | 842 | 838 | 840 | 15,000 |
1983/10/04 | 845 | 845 | 840 | 841 | 19,000 |
1983/10/03 | 849 | 849 | 849 | 849 | 20,000 |
1983/10/01 | 850 | 850 | 850 | 850 | 15,000 |
1983/09/30 | 850 | 850 | 850 | 850 | 13,000 |
1983/09/29 | 838 | 840 | 837 | 837 | 41,000 |
1983/09/28 | 831 | 839 | 831 | 837 | 45,000 |
1983/09/27 | 823 | 833 | 823 | 830 | 53,000 |
1983/09/27 | 1 -> 1.05 分割 | ||||
1983/09/26 | 895 | 900 | 890 | 890 | 53,000 |
1983/09/24 | 895 | 900 | 890 | 900 | 31,000 |
1983/09/22 | 891 | 897 | 885 | 885 | 138,000 |
1983/09/21 | 893 | 895 | 890 | 890 | 18,000 |
1983/09/20 | 891 | 896 | 890 | 895 | 26,000 |
1983/09/19 | 895 | 900 | 892 | 895 | 366,000 |
1983/09/17 | 898 | 902 | 895 | 896 | 41,000 |
1983/09/16 | 906 | 911 | 891 | 902 | 38,000 |
1983/09/14 | 905 | 917 | 905 | 916 | 45,000 |
1983/09/13 | 930 | 930 | 915 | 920 | 13,000 |
1983/09/12 | 920 | 920 | 910 | 920 | 23,000 |
1983/09/09 | 920 | 920 | 915 | 915 | 23,000 |
1983/09/08 | 925 | 926 | 923 | 923 | 36,000 |
1983/09/07 | 926 | 926 | 925 | 925 | 7,000 |
1983/09/06 | 930 | 930 | 922 | 923 | 30,000 |
1983/09/05 | 917 | 934 | 917 | 920 | 31,000 |
1983/09/03 | 924 | 926 | 916 | 916 | 14,000 |
1983/09/02 | 931 | 931 | 925 | 925 | 35,000 |
1983/09/01 | 940 | 940 | 930 | 930 | 32,000 |
1983/08/31 | 928 | 940 | 928 | 930 | 21,000 |
1983/08/30 | 926 | 926 | 926 | 926 | 2,000 |
1983/08/29 | 920 | 920 | 915 | 920 | 13,000 |
1983/08/27 | 920 | 920 | 910 | 915 | 32,000 |
1983/08/26 | 920 | 940 | 911 | 930 | 74,000 |
1983/08/25 | 940 | 940 | 920 | 920 | 30,000 |
1983/08/24 | 960 | 960 | 930 | 930 | 58,000 |
1983/08/23 | 940 | 965 | 940 | 959 | 92,000 |
1983/08/22 | 968 | 968 | 935 | 940 | 54,000 |
1983/08/20 | 954 | 970 | 952 | 964 | 198,000 |
1983/08/19 | 947 | 949 | 931 | 949 | 112,000 |
1983/08/18 | 910 | 943 | 910 | 939 | 108,000 |
1983/08/17 | 904 | 910 | 896 | 910 | 24,000 |
1983/08/16 | 901 | 905 | 896 | 896 | 37,000 |
1983/08/15 | 896 | 904 | 896 | 896 | 15,000 |
1983/08/12 | 890 | 900 | 890 | 891 | 49,000 |
1983/08/11 | 891 | 891 | 891 | 891 | 5,000 |
1983/08/09 | 891 | 899 | 890 | 890 | 12,000 |
1983/08/08 | 895 | 900 | 890 | 891 | 14,000 |
1983/08/06 | 891 | 891 | 890 | 890 | 8,000 |
1983/08/05 | 895 | 897 | 891 | 892 | 28,000 |
1983/08/04 | 909 | 909 | 896 | 904 | 18,000 |
1983/08/03 | 900 | 909 | 900 | 909 | 27,000 |
1983/08/02 | 900 | 910 | 900 | 900 | 18,000 |
1983/08/01 | 901 | 910 | 901 | 910 | 41,000 |
1983/07/30 | 899 | 909 | 899 | 899 | 56,000 |
1983/07/29 | 925 | 925 | 920 | 924 | 38,000 |
1983/07/28 | 920 | 930 | 914 | 920 | 83,000 |
1983/07/27 | 891 | 911 | 891 | 911 | 58,000 |
1983/07/26 | 891 | 895 | 891 | 891 | 82,000 |
1983/07/25 | 899 | 899 | 890 | 890 | 32,000 |
1983/07/23 | 896 | 900 | 895 | 898 | 15,000 |
1983/07/22 | 895 | 900 | 895 | 898 | 28,000 |
1983/07/21 | 894 | 894 | 887 | 893 | 43,000 |
1983/07/20 | 890 | 895 | 885 | 895 | 25,000 |
1983/07/19 | 895 | 896 | 890 | 890 | 14,000 |
1983/07/18 | 890 | 900 | 890 | 900 | 16,000 |
1983/07/15 | 890 | 893 | 888 | 890 | 45,000 |
1983/07/14 | 905 | 910 | 899 | 899 | 53,000 |
1983/07/13 | 913 | 920 | 906 | 906 | 76,000 |
1983/07/12 | 905 | 920 | 905 | 920 | 78,000 |
1983/07/11 | 888 | 900 | 888 | 900 | 92,000 |
1983/07/09 | 886 | 890 | 885 | 886 | 54,000 |
1983/07/08 | 885 | 886 | 885 | 886 | 81,000 |
1983/07/07 | 890 | 890 | 886 | 887 | 54,000 |
1983/07/06 | 900 | 900 | 890 | 890 | 132,000 |
1983/07/05 | 892 | 900 | 891 | 900 | 31,000 |
1983/07/04 | 896 | 896 | 890 | 895 | 26,000 |
1983/07/02 | 886 | 895 | 886 | 886 | 41,000 |
1983/07/01 | 885 | 895 | 885 | 886 | 212,000 |
1983/06/30 | 885 | 886 | 881 | 885 | 31,000 |
1983/06/29 | 886 | 886 | 881 | 886 | 37,000 |
1983/06/28 | 885 | 886 | 880 | 886 | 268,000 |
1983/06/27 | 901 | 902 | 896 | 896 | 36,000 |
1983/06/25 | 890 | 900 | 885 | 890 | 29,000 |
1983/06/24 | 900 | 900 | 888 | 888 | 55,000 |
1983/06/23 | 893 | 900 | 891 | 900 | 53,000 |
1983/06/22 | 909 | 910 | 891 | 891 | 64,000 |
1983/06/21 | 915 | 920 | 910 | 910 | 67,000 |
1983/06/20 | 920 | 920 | 910 | 915 | 43,000 |
1983/06/17 | 920 | 922 | 910 | 910 | 75,000 |
1983/06/16 | 925 | 930 | 920 | 920 | 57,000 |
1983/06/15 | 921 | 930 | 920 | 929 | 61,000 |
1983/06/14 | 930 | 930 | 921 | 930 | 82,000 |
1983/06/13 | 936 | 936 | 920 | 920 | 42,000 |
1983/06/11 | 925 | 940 | 925 | 926 | 48,000 |
1983/06/10 | 949 | 949 | 919 | 925 | 60,000 |
1983/06/09 | 931 | 950 | 925 | 950 | 79,000 |
1983/06/08 | 931 | 933 | 931 | 931 | 23,000 |
1983/06/07 | 976 | 980 | 940 | 941 | 47,000 |
1983/06/06 | 994 | 994 | 965 | 966 | 117,000 |
1983/06/04 | 993 | 993 | 980 | 990 | 362,000 |
1983/06/03 | 939 | 999 | 939 | 973 | 284,000 |
1983/06/02 | 931 | 940 | 929 | 930 | 33,000 |
1983/06/01 | 920 | 929 | 920 | 924 | 110,000 |
1983/05/31 | 944 | 945 | 910 | 914 | 81,000 |
1983/05/30 | 950 | 969 | 941 | 941 | 88,000 |
1983/05/28 | 961 | 961 | 949 | 949 | 108,000 |
1983/05/27 | 940 | 955 | 940 | 941 | 98,000 |
1983/05/26 | 972 | 972 | 970 | 970 | 27,000 |
1983/05/25 | 941 | 964 | 940 | 962 | 104,000 |
1983/05/24 | 970 | 970 | 940 | 942 | 135,000 |
1983/05/23 | 980 | 981 | 960 | 980 | 112,000 |
1983/05/20 | 990 | 1,010 | 980 | 990 | 1,103,000 |
1983/05/19 | 940 | 1,000 | 935 | 1,000 | 1,440,000 |
1983/05/18 | 958 | 970 | 935 | 937 | 1,111,000 |
1983/05/17 | 848 | 938 | 848 | 938 | 738,000 |
1983/05/16 | 835 | 845 | 830 | 838 | 26,000 |
1983/05/14 | 840 | 845 | 840 | 842 | 32,000 |
1983/05/13 | 845 | 845 | 836 | 836 | 32,000 |
1983/05/12 | 836 | 850 | 835 | 845 | 84,000 |
1983/05/11 | 835 | 845 | 832 | 832 | 32,000 |
1983/05/10 | 840 | 849 | 840 | 845 | 46,000 |
1983/05/09 | 844 | 850 | 844 | 848 | 35,000 |
1983/05/07 | 842 | 850 | 842 | 850 | 24,000 |
1983/05/06 | 855 | 855 | 850 | 850 | 21,000 |
1983/05/04 | 851 | 857 | 840 | 857 | 24,000 |
1983/05/02 | 860 | 860 | 850 | 850 | 24,000 |
1983/04/30 | 838 | 860 | 838 | 850 | 22,000 |
1983/04/28 | 840 | 840 | 830 | 835 | 19,000 |
1983/04/27 | 848 | 848 | 830 | 830 | 13,000 |
1983/04/26 | 850 | 850 | 849 | 849 | 7,000 |
1983/04/25 | 860 | 861 | 850 | 853 | 31,000 |
1983/04/23 | 840 | 860 | 835 | 860 | 30,000 |
1983/04/22 | 844 | 849 | 835 | 840 | 44,000 |
1983/04/21 | 842 | 850 | 830 | 834 | 27,000 |
1983/04/20 | 810 | 822 | 809 | 822 | 31,000 |
1983/04/19 | 812 | 813 | 808 | 809 | 31,000 |
1983/04/18 | 819 | 819 | 809 | 810 | 67,000 |
1983/04/15 | 813 | 815 | 809 | 810 | 82,000 |
1983/04/14 | 810 | 820 | 808 | 811 | 26,000 |
1983/04/13 | 815 | 815 | 808 | 808 | 14,000 |
1983/04/12 | 808 | 818 | 808 | 818 | 16,000 |
1983/04/11 | 810 | 818 | 810 | 818 | 43,000 |
1983/04/09 | 803 | 814 | 803 | 810 | 46,000 |
1983/04/08 | 821 | 829 | 813 | 813 | 44,000 |
1983/04/07 | 831 | 835 | 830 | 830 | 28,000 |
1983/04/06 | 830 | 837 | 830 | 830 | 10,000 |
1983/04/05 | 841 | 841 | 837 | 837 | 16,000 |
1983/04/04 | 840 | 850 | 840 | 840 | 13,000 |
1983/04/02 | 837 | 846 | 837 | 837 | 13,000 |
1983/04/01 | 859 | 859 | 830 | 836 | 46,000 |
1983/03/31 | 862 | 869 | 857 | 858 | 19,000 |
1983/03/30 | 870 | 880 | 865 | 872 | 76,000 |
1983/03/29 | 871 | 880 | 860 | 870 | 61,000 |
1983/03/28 | 866 | 880 | 866 | 870 | 49,000 |
1983/03/26 | 870 | 870 | 855 | 870 | 43,000 |
1983/03/25 | 870 | 879 | 865 | 870 | 76,000 |
1983/03/24 | 845 | 880 | 845 | 877 | 148,000 |
1983/03/23 | 849 | 849 | 845 | 848 | 81,000 |
1983/03/22 | 831 | 850 | 831 | 849 | 102,000 |
1983/03/18 | 805 | 810 | 805 | 810 | 53,000 |
1983/03/17 | 819 | 819 | 803 | 803 | 43,000 |
1983/03/16 | 799 | 820 | 798 | 820 | 72,000 |
1983/03/15 | 798 | 798 | 796 | 798 | 28,000 |
1983/03/14 | 798 | 799 | 798 | 798 | 21,000 |
1983/03/12 | 791 | 800 | 791 | 800 | 37,000 |
1983/03/11 | 787 | 788 | 786 | 787 | 42,000 |
1983/03/10 | 786 | 787 | 786 | 787 | 25,000 |
1983/03/09 | 786 | 790 | 786 | 786 | 48,000 |
1983/03/08 | 785 | 787 | 785 | 786 | 38,000 |
1983/03/07 | 790 | 790 | 784 | 785 | 15,000 |
1983/03/05 | 793 | 793 | 790 | 790 | 6,000 |
1983/03/04 | 794 | 794 | 792 | 794 | 8,000 |
1983/03/03 | 800 | 804 | 795 | 795 | 32,000 |
1983/03/02 | 782 | 794 | 782 | 794 | 35,000 |
1983/03/01 | 790 | 790 | 784 | 784 | 6,000 |
1983/02/28 | 794 | 794 | 793 | 793 | 14,000 |
1983/02/26 | 791 | 798 | 791 | 794 | 21,000 |
1983/02/25 | 765 | 781 | 765 | 781 | 25,000 |
1983/02/24 | 761 | 763 | 761 | 763 | 10,000 |
1983/02/23 | 761 | 761 | 761 | 761 | 5,000 |
1983/02/22 | 765 | 765 | 755 | 755 | 43,000 |
1983/02/21 | 775 | 775 | 766 | 770 | 7,000 |
1983/02/18 | 766 | 766 | 766 | 766 | 13,000 |
1983/02/17 | 769 | 785 | 769 | 785 | 24,000 |
1983/02/16 | 765 | 770 | 765 | 770 | 29,000 |
1983/02/15 | 770 | 770 | 760 | 765 | 13,000 |
1983/02/14 | 762 | 762 | 760 | 761 | 12,000 |
1983/02/12 | 761 | 762 | 761 | 762 | 11,000 |
1983/02/10 | 765 | 770 | 765 | 766 | 23,000 |
1983/02/09 | 759 | 765 | 755 | 765 | 41,000 |
1983/02/08 | 757 | 760 | 757 | 759 | 29,000 |
1983/02/07 | 757 | 760 | 757 | 760 | 33,000 |
1983/02/05 | 760 | 765 | 760 | 765 | 26,000 |
1983/02/04 | 761 | 765 | 760 | 765 | 57,000 |
1983/02/03 | 761 | 771 | 761 | 761 | 49,000 |
1983/02/02 | 771 | 780 | 770 | 778 | 62,000 |
1983/02/01 | 761 | 762 | 761 | 761 | 16,000 |
1983/01/31 | 759 | 760 | 759 | 760 | 28,000 |
1983/01/29 | 765 | 765 | 750 | 760 | 44,000 |
1983/01/28 | 768 | 770 | 765 | 765 | 26,000 |
1983/01/27 | 774 | 774 | 768 | 771 | 56,000 |
1983/01/26 | 770 | 774 | 770 | 774 | 42,000 |
1983/01/25 | 771 | 774 | 770 | 774 | 23,000 |
1983/01/24 | 775 | 776 | 770 | 770 | 52,000 |
1983/01/22 | 776 | 779 | 775 | 776 | 30,000 |
1983/01/21 | 775 | 780 | 774 | 780 | 53,000 |
1983/01/20 | 774 | 775 | 774 | 774 | 40,000 |
1983/01/19 | 774 | 775 | 773 | 775 | 22,000 |
1983/01/18 | 775 | 775 | 772 | 775 | 31,000 |
1983/01/17 | 775 | 775 | 775 | 775 | 9,000 |
1983/01/14 | 780 | 780 | 778 | 778 | 35,000 |
1983/01/13 | 785 | 785 | 776 | 780 | 31,000 |
1983/01/12 | 789 | 789 | 780 | 785 | 55,000 |
1983/01/11 | 790 | 805 | 790 | 790 | 51,000 |
1983/01/10 | 789 | 800 | 789 | 799 | 58,000 |
1983/01/08 | 790 | 791 | 789 | 790 | 50,000 |
1983/01/07 | 788 | 794 | 788 | 789 | 33,000 |
1983/01/06 | 800 | 810 | 797 | 798 | 44,000 |
1983/01/05 | 814 | 819 | 800 | 818 | 93,000 |
1983/01/04 | 795 | 825 | 795 | 824 | 153,000 |