日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 2,710 2,820 2,670 2,820 91,000
1987/12/26 2,810 2,810 2,750 2,750 87,000
1987/12/25 2,850 2,850 2,780 2,820 518,000
1987/12/24 2,760 2,830 2,760 2,810 779,000
1987/12/23 2,690 2,760 2,630 2,750 210,000
1987/12/22 2,700 2,700 2,650 2,700 291,000
1987/12/21 2,700 2,700 2,630 2,670 169,000
1987/12/18 2,650 2,680 2,650 2,660 161,000
1987/12/17 2,600 2,650 2,600 2,650 153,000
1987/12/16 2,640 2,660 2,620 2,630 84,000
1987/12/15 2,700 2,710 2,650 2,660 281,000
1987/12/14 2,660 2,710 2,660 2,670 104,000
1987/12/11 2,630 2,750 2,630 2,700 514,000
1987/12/10 2,630 2,670 2,610 2,670 624,000
1987/12/09 2,550 2,630 2,510 2,590 291,000
1987/12/08 2,510 2,560 2,500 2,560 58,000
1987/12/07 2,550 2,550 2,480 2,500 16,000
1987/12/05 2,510 2,510 2,500 2,510 17,000
1987/12/04 2,570 2,570 2,510 2,510 29,000
1987/12/03 2,500 2,550 2,480 2,530 18,000
1987/12/02 2,490 2,510 2,490 2,500 32,000
1987/12/01 2,450 2,530 2,450 2,510 34,000
1987/11/30 2,450 2,490 2,450 2,450 29,000
1987/11/28 2,470 2,500 2,470 2,500 8,000
1987/11/27 2,560 2,580 2,510 2,510 106,000
1987/11/26 2,590 2,590 2,510 2,530 49,000
1987/11/25 2,550 2,560 2,500 2,550 290,000
1987/11/24 2,430 2,500 2,430 2,470 142,000
1987/11/20 2,430 2,470 2,430 2,470 47,000
1987/11/19 2,470 2,470 2,470 2,470 27,000
1987/11/18 2,370 2,440 2,370 2,430 82,000
1987/11/17 2,400 2,400 2,380 2,400 43,000
1987/11/16 2,410 2,450 2,390 2,450 48,000
1987/11/13 2,360 2,410 2,340 2,410 60,000
1987/11/12 2,340 2,340 2,250 2,290 125,000
1987/11/11 2,430 2,430 2,260 2,260 80,000
1987/11/10 2,430 2,450 2,380 2,380 110,000
1987/11/09 2,490 2,500 2,450 2,450 30,000
1987/11/07 2,540 2,540 2,500 2,500 35,000
1987/11/06 2,520 2,530 2,500 2,500 202,000
1987/11/05 2,490 2,500 2,490 2,500 16,000
1987/11/04 2,580 2,580 2,550 2,570 28,000
1987/11/02 2,590 2,590 2,590 2,590 1,000
1987/10/31 2,500 2,600 2,500 2,600 63,000
1987/10/30 2,440 2,500 2,410 2,500 108,000
1987/10/29 2,420 2,450 2,360 2,360 42,000
1987/10/28 2,500 2,530 2,430 2,440 155,000
1987/10/27 2,360 2,480 2,360 2,480 169,000
1987/10/26 2,600 2,600 2,400 2,400 74,000
1987/10/24 2,600 2,640 2,590 2,590 73,000
1987/10/23 2,650 2,690 2,610 2,610 113,000
1987/10/22 2,660 2,870 2,650 2,700 634,000
1987/10/21 2,550 2,750 2,550 2,650 373,000
1987/10/19 2,850 2,860 2,820 2,850 181,000
1987/10/16 2,900 2,930 2,850 2,930 504,000
1987/10/15 2,820 2,990 2,800 2,890 2,162,000
1987/10/14 2,750 2,910 2,750 2,850 1,354,000
1987/10/13 2,680 2,760 2,680 2,750 286,000
1987/10/12 2,650 2,680 2,650 2,650 36,000
1987/10/09 2,740 2,740 2,680 2,700 99,000
1987/10/08 2,690 2,740 2,620 2,740 127,000
1987/10/07 2,680 2,700 2,640 2,690 100,000
1987/10/06 2,720 2,730 2,720 2,720 38,000
1987/10/05 2,780 2,820 2,750 2,780 383,000
1987/10/03 2,720 2,770 2,720 2,740 411,000
1987/10/02 2,620 2,770 2,590 2,760 728,000
1987/10/01 2,690 2,700 2,600 2,600 265,000
1987/09/30 2,680 2,690 2,660 2,690 612,000
1987/09/29 2,560 2,650 2,560 2,650 339,000
1987/09/28 2,510 2,580 2,510 2,570 198,000
1987/09/26 2,500 2,520 2,490 2,510 124,000
1987/09/25 2,500 2,520 2,490 2,520 252,000
1987/09/24 2,500 2,520 2,450 2,520 167,000
1987/09/22 2,470 2,530 2,470 2,500 99,000
1987/09/21 2,500 2,520 2,500 2,500 132,000
1987/09/18 2,490 2,490 2,420 2,460 31,000
1987/09/17 2,520 2,520 2,480 2,480 44,000
1987/09/16 2,500 2,500 2,450 2,480 73,000
1987/09/14 2,500 2,500 2,460 2,480 63,000
1987/09/11 2,420 2,440 2,420 2,420 55,000
1987/09/10 2,470 2,470 2,420 2,460 95,000
1987/09/09 2,470 2,470 2,450 2,470 112,000
1987/09/08 2,450 2,450 2,430 2,450 75,000
1987/09/07 2,450 2,450 2,400 2,450 78,000
1987/09/05 2,500 2,510 2,490 2,490 44,000
1987/09/04 2,440 2,540 2,400 2,530 162,000
1987/09/03 2,450 2,450 2,380 2,440 76,000
1987/09/02 2,420 2,500 2,420 2,460 64,000
1987/09/01 2,440 2,500 2,440 2,440 21,000
1987/08/31 2,500 2,500 2,410 2,440 68,000
1987/08/29 2,520 2,520 2,440 2,440 23,000
1987/08/28 2,550 2,550 2,460 2,470 83,000
1987/08/27 2,530 2,550 2,460 2,550 218,000
1987/08/26 2,550 2,550 2,520 2,530 67,000
1987/08/25 2,560 2,560 2,550 2,560 15,000
1987/08/24 2,510 2,590 2,510 2,590 54,000
1987/08/22 2,530 2,550 2,510 2,550 60,000
1987/08/21 2,560 2,600 2,550 2,570 81,000
1987/08/20 2,550 2,600 2,520 2,600 93,000
1987/08/19 2,550 2,550 2,500 2,550 55,000
1987/08/18 2,570 2,580 2,550 2,580 75,000
1987/08/17 2,600 2,600 2,550 2,570 89,000
1987/08/14 2,580 2,600 2,550 2,600 217,000
1987/08/13 2,620 2,620 2,550 2,580 70,000
1987/08/12 2,630 2,630 2,550 2,600 119,000
1987/08/11 2,640 2,640 2,590 2,620 245,000
1987/08/10 2,560 2,650 2,560 2,640 428,000
1987/08/07 2,590 2,600 2,550 2,600 427,000
1987/08/06 2,510 2,600 2,510 2,590 1,119,000
1987/08/05 2,480 2,520 2,430 2,510 406,000
1987/08/04 2,450 2,570 2,450 2,480 578,000
1987/08/03 2,440 2,530 2,420 2,530 411,000
1987/08/01 2,390 2,430 2,390 2,430 85,000
1987/07/31 2,330 2,400 2,330 2,400 118,000
1987/07/30 2,300 2,330 2,300 2,320 57,000
1987/07/29 2,290 2,350 2,290 2,290 91,000
1987/07/28 2,300 2,310 2,300 2,300 85,000
1987/07/27 2,300 2,300 2,260 2,300 7,000
1987/07/25 2,280 2,280 2,250 2,270 52,000
1987/07/24 2,200 2,320 2,190 2,300 339,000
1987/07/23 2,260 2,260 2,170 2,230 101,000
1987/07/22 2,300 2,320 2,250 2,260 73,000
1987/07/21 2,340 2,350 2,270 2,320 40,000
1987/07/20 2,400 2,400 2,350 2,350 22,000
1987/07/17 2,360 2,400 2,360 2,360 52,000
1987/07/16 2,350 2,380 2,350 2,360 28,000
1987/07/15 2,380 2,400 2,350 2,350 78,000
1987/07/14 2,340 2,400 2,320 2,350 78,000
1987/07/13 2,330 2,350 2,300 2,300 34,000
1987/07/10 2,250 2,300 2,250 2,300 60,000
1987/07/09 2,160 2,250 2,150 2,250 33,000
1987/07/08 2,250 2,260 2,150 2,150 104,000
1987/07/07 2,310 2,310 2,250 2,250 150,000
1987/07/06 2,300 2,330 2,280 2,330 111,000
1987/07/04 2,300 2,300 2,290 2,300 55,000
1987/07/03 2,330 2,350 2,300 2,300 159,000
1987/07/02 2,320 2,350 2,320 2,350 37,000
1987/07/01 2,320 2,350 2,320 2,350 146,000
1987/06/30 2,390 2,390 2,360 2,360 156,000
1987/06/29 2,410 2,410 2,400 2,400 36,000
1987/06/27 2,400 2,400 2,380 2,390 95,000
1987/06/26 2,450 2,470 2,440 2,470 97,000
1987/06/25 2,400 2,440 2,400 2,440 96,000
1987/06/24 2,470 2,480 2,430 2,430 90,000
1987/06/23 2,470 2,510 2,440 2,500 177,000
1987/06/22 2,480 2,500 2,430 2,470 74,000
1987/06/19 2,560 2,580 2,480 2,520 330,000
1987/06/18 2,550 2,560 2,490 2,550 151,000
1987/06/17 2,540 2,570 2,510 2,510 232,000
1987/06/16 2,600 2,600 2,530 2,530 167,000
1987/06/15 2,600 2,600 2,550 2,560 231,000
1987/06/12 2,520 2,610 2,510 2,560 1,186,000
1987/06/11 2,500 2,520 2,490 2,500 272,000
1987/06/10 2,490 2,500 2,480 2,500 206,000
1987/06/09 2,500 2,520 2,480 2,490 316,000
1987/06/08 2,500 2,500 2,470 2,470 224,000
1987/06/06 2,480 2,510 2,460 2,500 279,000
1987/06/05 2,520 2,530 2,440 2,450 491,000
1987/06/04 2,550 2,550 2,480 2,480 580,000
1987/06/03 2,430 2,510 2,390 2,510 661,000
1987/06/02 2,400 2,440 2,370 2,390 207,000
1987/06/01 2,400 2,400 2,390 2,390 107,000
1987/05/30 2,400 2,400 2,380 2,400 135,000
1987/05/29 2,440 2,450 2,400 2,400 149,000
1987/05/28 2,440 2,440 2,380 2,420 75,000
1987/05/27 2,400 2,450 2,360 2,400 259,000
1987/05/26 2,440 2,440 2,340 2,340 133,000
1987/05/25 2,450 2,470 2,400 2,400 93,000
1987/05/23 2,450 2,480 2,400 2,480 322,000
1987/05/22 2,430 2,450 2,410 2,440 384,000
1987/05/21 2,360 2,390 2,330 2,390 150,000
1987/05/20 2,370 2,390 2,310 2,320 113,000
1987/05/19 2,430 2,430 2,370 2,390 109,000
1987/05/18 2,390 2,430 2,370 2,390 235,000
1987/05/15 2,390 2,450 2,380 2,380 191,000
1987/05/14 2,440 2,440 2,360 2,390 160,000
1987/05/13 2,460 2,460 2,350 2,400 360,000
1987/05/12 2,280 2,420 2,280 2,420 309,000
1987/05/11 2,470 2,500 2,300 2,320 344,000
1987/05/08 2,400 2,500 2,400 2,470 817,000
1987/05/07 2,200 2,310 2,200 2,310 573,000
1987/05/06 2,240 2,290 2,160 2,230 98,000
1987/05/02 2,190 2,230 2,190 2,230 48,000
1987/05/01 2,200 2,200 2,150 2,200 164,000
1987/04/30 2,210 2,220 2,200 2,200 10,000
1987/04/28 2,180 2,240 2,180 2,200 149,000
1987/04/27 2,330 2,330 2,220 2,220 50,000
1987/04/25 2,200 2,300 2,180 2,290 146,000
1987/04/24 2,230 2,230 2,200 2,210 93,000
1987/04/23 2,230 2,240 2,200 2,200 170,000
1987/04/22 2,250 2,260 2,230 2,230 223,000
1987/04/21 2,230 2,260 2,220 2,220 145,000
1987/04/20 2,250 2,290 2,210 2,210 151,000
1987/04/17 2,240 2,280 2,240 2,280 112,000
1987/04/16 2,340 2,350 2,280 2,280 171,000
1987/04/15 2,410 2,410 2,320 2,320 118,000
1987/04/14 2,440 2,460 2,410 2,410 132,000
1987/04/13 2,460 2,480 2,390 2,480 394,000
1987/04/10 2,530 2,530 2,460 2,460 157,000
1987/04/09 2,540 2,570 2,470 2,540 481,000
1987/04/08 2,570 2,580 2,490 2,530 1,263,000
1987/04/07 2,500 2,580 2,490 2,530 1,272,000
1987/04/06 2,500 2,530 2,470 2,500 393,000
1987/04/04 2,500 2,530 2,490 2,510 521,000
1987/04/03 2,510 2,510 2,450 2,490 553,000
1987/04/02 2,430 2,520 2,410 2,520 2,294,000
1987/04/01 2,330 2,440 2,330 2,350 2,522,000
1987/03/31 2,240 2,330 2,230 2,330 597,000
1987/03/30 2,320 2,320 2,280 2,280 216,000
1987/03/28 2,290 2,330 2,290 2,330 569,000
1987/03/27 2,300 2,350 2,290 2,330 316,000
1987/03/26 2,320 2,320 2,270 2,270 56,000
1987/03/25 2,350 2,380 2,310 2,320 155,000
1987/03/24 2,380 2,380 2,300 2,350 164,000
1987/03/23 2,350 2,370 2,330 2,350 206,000
1987/03/20 2,300 2,370 2,280 2,330 199,000
1987/03/19 2,290 2,290 2,260 2,270 128,000
1987/03/18 2,280 2,290 2,270 2,290 131,000
1987/03/17 2,350 2,350 2,280 2,290 165,000
1987/03/16 2,340 2,350 2,300 2,320 108,000
1987/03/13 2,300 2,330 2,300 2,310 80,000
1987/03/12 2,330 2,330 2,250 2,260 127,000
1987/03/11 2,310 2,330 2,300 2,300 89,000
1987/03/10 2,340 2,340 2,310 2,310 96,000
1987/03/09 2,330 2,350 2,330 2,330 113,000
1987/03/07 2,350 2,350 2,330 2,330 38,000
1987/03/06 2,390 2,410 2,350 2,350 230,000
1987/03/05 2,350 2,390 2,330 2,390 211,000
1987/03/04 2,320 2,350 2,310 2,350 261,000
1987/03/03 2,280 2,320 2,280 2,310 203,000
1987/03/02 2,290 2,300 2,280 2,280 294,000
1987/02/28 2,270 2,280 2,250 2,280 38,000
1987/02/27 2,250 2,300 2,240 2,250 228,000
1987/02/26 2,200 2,330 2,200 2,250 453,000
1987/02/25 2,170 2,200 2,170 2,200 141,000
1987/02/24 2,150 2,190 2,110 2,130 79,000
1987/02/23 2,200 2,220 2,190 2,190 77,000
1987/02/20 2,250 2,260 2,200 2,250 616,000
1987/02/19 2,120 2,220 2,120 2,220 591,000
1987/02/18 2,150 2,150 2,100 2,100 252,000
1987/02/17 2,070 2,150 2,070 2,150 353,000
1987/02/16 2,070 2,080 2,050 2,070 125,000
1987/02/13 2,020 2,100 2,020 2,080 120,000
1987/02/12 2,000 2,030 2,000 2,030 138,000
1987/02/10 2,050 2,050 2,010 2,010 54,000
1987/02/09 2,060 2,070 2,050 2,050 58,000
1987/02/07 2,090 2,090 2,060 2,070 40,000
1987/02/06 2,060 2,100 2,060 2,100 80,000
1987/02/05 2,080 2,100 2,060 2,100 84,000
1987/02/04 2,080 2,120 2,080 2,080 151,000
1987/02/03 2,080 2,120 2,080 2,100 83,000
1987/02/02 2,050 2,120 2,050 2,080 90,000
1987/01/31 2,080 2,120 2,080 2,080 109,000
1987/01/30 2,130 2,140 2,110 2,140 95,000
1987/01/29 2,100 2,130 2,090 2,090 25,000
1987/01/28 2,080 2,120 2,080 2,090 108,000
1987/01/27 2,070 2,090 2,050 2,070 85,000
1987/01/26 2,050 2,090 2,050 2,080 54,000
1987/01/24 2,130 2,130 2,080 2,130 34,000
1987/01/23 2,100 2,100 2,090 2,090 97,000
1987/01/22 2,100 2,110 2,090 2,100 119,000
1987/01/21 2,130 2,150 2,100 2,120 373,000
1987/01/20 2,150 2,150 2,130 2,150 72,000
1987/01/19 2,170 2,180 2,130 2,150 94,000
1987/01/16 2,210 2,210 2,180 2,190 85,000
1987/01/14 2,150 2,210 2,150 2,210 152,000
1987/01/13 2,190 2,210 2,150 2,190 164,000
1987/01/12 2,190 2,240 2,150 2,170 234,000
1987/01/09 2,190 2,220 2,190 2,210 134,000
1987/01/08 2,150 2,200 2,150 2,170 108,000
1987/01/07 2,250 2,250 2,160 2,190 336,000
1987/01/06 2,260 2,300 2,240 2,240 415,000
1987/01/05 2,260 2,260 2,200 2,230 47,000

このページの先頭へ