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 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,160 | 3,190 | 3,150 | 3,180 | 59,000 |
| 1990/12/27 | 3,200 | 3,250 | 3,150 | 3,150 | 40,000 |
| 1990/12/26 | 3,060 | 3,150 | 3,060 | 3,150 | 42,000 |
| 1990/12/25 | 3,100 | 3,150 | 3,050 | 3,150 | 24,000 |
| 1990/12/21 | 3,300 | 3,300 | 3,200 | 3,200 | 52,000 |
| 1990/12/20 | 3,370 | 3,380 | 3,300 | 3,380 | 14,000 |
| 1990/12/19 | 3,250 | 3,400 | 3,250 | 3,400 | 130,000 |
| 1990/12/18 | 3,360 | 3,370 | 3,300 | 3,300 | 149,000 |
| 1990/12/17 | 3,320 | 3,330 | 3,300 | 3,310 | 325,000 |
| 1990/12/14 | 3,270 | 3,380 | 3,270 | 3,300 | 159,000 |
| 1990/12/13 | 3,360 | 3,400 | 3,310 | 3,310 | 105,000 |
| 1990/12/12 | 3,490 | 3,490 | 3,410 | 3,410 | 141,000 |
| 1990/12/11 | 3,300 | 3,440 | 3,300 | 3,440 | 118,000 |
| 1990/12/10 | 3,200 | 3,410 | 3,200 | 3,410 | 47,000 |
| 1990/12/07 | 3,250 | 3,360 | 3,220 | 3,250 | 62,000 |
| 1990/12/06 | 3,260 | 3,260 | 3,150 | 3,150 | 28,000 |
| 1990/12/05 | 3,080 | 3,140 | 2,950 | 3,140 | 94,000 |
| 1990/12/04 | 3,000 | 3,170 | 3,000 | 3,140 | 55,000 |
| 1990/12/03 | 3,180 | 3,230 | 3,070 | 3,100 | 57,000 |
| 1990/11/30 | 3,070 | 3,140 | 3,070 | 3,140 | 40,000 |
| 1990/11/29 | 3,260 | 3,260 | 3,150 | 3,200 | 49,000 |
| 1990/11/28 | 3,440 | 3,470 | 3,360 | 3,360 | 129,000 |
| 1990/11/27 | 3,460 | 3,500 | 3,460 | 3,490 | 149,000 |
| 1990/11/26 | 3,500 | 3,500 | 3,460 | 3,460 | 32,000 |
| 1990/11/22 | 3,420 | 3,500 | 3,420 | 3,490 | 51,000 |
| 1990/11/21 | 3,510 | 3,510 | 3,410 | 3,410 | 136,000 |
| 1990/11/20 | 3,610 | 3,610 | 3,560 | 3,560 | 39,000 |
| 1990/11/19 | 3,610 | 3,620 | 3,570 | 3,610 | 208,000 |
| 1990/11/16 | 3,570 | 3,620 | 3,550 | 3,570 | 40,000 |
| 1990/11/15 | 3,590 | 3,610 | 3,570 | 3,570 | 93,000 |
| 1990/11/14 | 3,610 | 3,610 | 3,580 | 3,590 | 85,000 |
| 1990/11/13 | 3,580 | 3,630 | 3,580 | 3,610 | 43,000 |
| 1990/11/09 | 3,600 | 3,600 | 3,500 | 3,540 | 60,000 |
| 1990/11/08 | 3,600 | 3,600 | 3,540 | 3,600 | 109,000 |
| 1990/11/07 | 3,650 | 3,650 | 3,600 | 3,610 | 181,000 |
| 1990/11/06 | 3,720 | 3,750 | 3,600 | 3,650 | 111,000 |
| 1990/11/05 | 3,730 | 3,730 | 3,670 | 3,720 | 60,000 |
| 1990/11/02 | 3,720 | 3,720 | 3,650 | 3,710 | 106,000 |
| 1990/11/01 | 3,750 | 3,760 | 3,670 | 3,760 | 97,000 |
| 1990/10/31 | 3,750 | 3,780 | 3,730 | 3,780 | 120,000 |
| 1990/10/30 | 3,730 | 3,750 | 3,700 | 3,750 | 78,000 |
| 1990/10/29 | 3,740 | 3,810 | 3,710 | 3,730 | 220,000 |
| 1990/10/26 | 3,740 | 3,800 | 3,700 | 3,790 | 239,000 |
| 1990/10/25 | 3,700 | 3,720 | 3,660 | 3,700 | 174,000 |
| 1990/10/24 | 3,660 | 3,660 | 3,590 | 3,600 | 251,000 |
| 1990/10/23 | 3,670 | 3,700 | 3,650 | 3,690 | 175,000 |
| 1990/10/22 | 3,600 | 3,690 | 3,590 | 3,690 | 146,000 |
| 1990/10/19 | 3,520 | 3,590 | 3,470 | 3,570 | 184,000 |
| 1990/10/18 | 3,520 | 3,540 | 3,470 | 3,470 | 70,000 |
| 1990/10/17 | 3,540 | 3,550 | 3,510 | 3,510 | 133,000 |
| 1990/10/16 | 3,450 | 3,510 | 3,440 | 3,470 | 134,000 |
| 1990/10/15 | 3,400 | 3,450 | 3,400 | 3,400 | 42,000 |
| 1990/10/12 | 3,350 | 3,400 | 3,350 | 3,400 | 13,000 |
| 1990/10/11 | 3,370 | 3,420 | 3,360 | 3,390 | 111,000 |
| 1990/10/09 | 3,400 | 3,460 | 3,400 | 3,440 | 241,000 |
| 1990/10/08 | 3,360 | 3,430 | 3,360 | 3,380 | 43,000 |
| 1990/10/05 | 3,230 | 3,230 | 3,230 | 3,230 | 62,000 |
| 1990/10/04 | 3,110 | 3,110 | 3,070 | 3,080 | 24,000 |
| 1990/10/03 | 3,130 | 3,130 | 3,080 | 3,130 | 113,000 |
| 1990/10/02 | 2,900 | 2,950 | 2,800 | 2,950 | 100,000 |
| 1990/10/01 | 2,880 | 2,880 | 2,740 | 2,800 | 179,000 |
| 1990/09/28 | 3,160 | 3,170 | 2,890 | 2,890 | 68,000 |
| 1990/09/27 | 3,070 | 3,120 | 3,000 | 3,110 | 121,000 |
| 1990/09/26 | 3,270 | 3,270 | 3,050 | 3,100 | 93,000 |
| 1990/09/25 | 3,200 | 3,250 | 3,200 | 3,220 | 30,000 |
| 1990/09/21 | 3,300 | 3,310 | 3,210 | 3,310 | 92,000 |
| 1990/09/20 | 3,400 | 3,450 | 3,300 | 3,350 | 99,000 |
| 1990/09/19 | 3,500 | 3,500 | 3,480 | 3,500 | 111,000 |
| 1990/09/18 | 3,640 | 3,640 | 3,500 | 3,500 | 45,000 |
| 1990/09/17 | 3,700 | 3,700 | 3,650 | 3,650 | 124,000 |
| 1990/09/14 | 3,700 | 3,750 | 3,600 | 3,710 | 32,000 |
| 1990/09/13 | 3,770 | 3,770 | 3,690 | 3,700 | 75,000 |
| 1990/09/12 | 3,750 | 3,800 | 3,710 | 3,720 | 36,000 |
| 1990/09/11 | 3,700 | 3,700 | 3,680 | 3,700 | 72,000 |
| 1990/09/10 | 3,620 | 3,700 | 3,620 | 3,700 | 77,000 |
| 1990/09/07 | 3,500 | 3,600 | 3,490 | 3,600 | 83,000 |
| 1990/09/06 | 3,600 | 3,600 | 3,460 | 3,500 | 38,000 |
| 1990/09/05 | 3,700 | 3,700 | 3,470 | 3,600 | 71,000 |
| 1990/09/04 | 3,780 | 3,780 | 3,640 | 3,650 | 80,000 |
| 1990/09/03 | 3,950 | 3,950 | 3,830 | 3,830 | 73,000 |
| 1990/08/31 | 3,780 | 3,950 | 3,760 | 3,850 | 164,000 |
| 1990/08/30 | 3,720 | 3,750 | 3,650 | 3,740 | 118,000 |
| 1990/08/29 | 3,800 | 3,800 | 3,700 | 3,720 | 86,000 |
| 1990/08/28 | 3,660 | 3,800 | 3,650 | 3,800 | 158,000 |
| 1990/08/27 | 3,470 | 3,530 | 3,410 | 3,530 | 98,000 |
| 1990/08/24 | 3,200 | 3,350 | 3,200 | 3,240 | 350,000 |
| 1990/08/23 | 3,660 | 3,660 | 3,250 | 3,300 | 359,000 |
| 1990/08/22 | 3,660 | 3,700 | 3,610 | 3,660 | 160,000 |
| 1990/08/21 | 4,050 | 4,050 | 3,900 | 3,900 | 88,000 |
| 1990/08/20 | 3,970 | 4,040 | 3,970 | 4,000 | 46,000 |
| 1990/08/17 | 4,150 | 4,150 | 4,050 | 4,070 | 117,000 |
| 1990/08/16 | 4,220 | 4,240 | 4,160 | 4,200 | 81,000 |
| 1990/08/15 | 4,190 | 4,290 | 4,150 | 4,290 | 168,000 |
| 1990/08/14 | 4,160 | 4,300 | 4,160 | 4,240 | 149,000 |
| 1990/08/13 | 4,310 | 4,310 | 4,150 | 4,190 | 128,000 |
| 1990/08/10 | 4,250 | 4,300 | 4,200 | 4,260 | 118,000 |
| 1990/08/09 | 4,310 | 4,310 | 4,200 | 4,250 | 152,000 |
| 1990/08/08 | 4,310 | 4,390 | 4,250 | 4,350 | 129,000 |
| 1990/08/07 | 4,150 | 4,240 | 4,150 | 4,230 | 149,000 |
| 1990/08/06 | 4,530 | 4,530 | 4,350 | 4,350 | 144,000 |
| 1990/08/03 | 4,600 | 4,650 | 4,550 | 4,570 | 97,000 |
| 1990/08/02 | 4,800 | 4,850 | 4,700 | 4,700 | 226,000 |
| 1990/08/01 | 4,960 | 5,050 | 4,850 | 4,850 | 508,000 |
| 1990/07/31 | 4,820 | 4,980 | 4,760 | 4,980 | 542,000 |
| 1990/07/30 | 4,900 | 4,950 | 4,780 | 4,800 | 205,000 |
| 1990/07/27 | 4,900 | 4,960 | 4,820 | 4,950 | 573,000 |
| 1990/07/26 | 5,090 | 5,100 | 4,950 | 5,000 | 458,000 |
| 1990/07/25 | 5,040 | 5,060 | 4,930 | 5,010 | 651,000 |
| 1990/07/24 | 4,880 | 5,060 | 4,880 | 4,980 | 579,000 |
| 1990/07/23 | 4,980 | 5,050 | 4,930 | 4,930 | 321,000 |
| 1990/07/20 | 5,000 | 5,150 | 4,970 | 5,040 | 1,191,000 |
| 1990/07/19 | 4,960 | 5,180 | 4,950 | 5,110 | 986,000 |
| 1990/07/18 | 5,010 | 5,020 | 4,950 | 4,960 | 518,000 |
| 1990/07/17 | 5,150 | 5,180 | 4,990 | 5,020 | 2,360,000 |
| 1990/07/16 | 5,000 | 5,090 | 4,950 | 5,030 | 1,511,000 |
| 1990/07/13 | 4,580 | 4,900 | 4,580 | 4,900 | 2,690,000 |
| 1990/07/12 | 4,510 | 4,580 | 4,510 | 4,560 | 229,000 |
| 1990/07/11 | 4,500 | 4,550 | 4,500 | 4,540 | 218,000 |
| 1990/07/10 | 4,520 | 4,580 | 4,490 | 4,500 | 470,000 |
| 1990/07/09 | 4,520 | 4,580 | 4,490 | 4,500 | 528,000 |
| 1990/07/06 | 4,400 | 4,450 | 4,400 | 4,450 | 79,000 |
| 1990/07/05 | 4,440 | 4,460 | 4,420 | 4,450 | 127,000 |
| 1990/07/04 | 4,450 | 4,460 | 4,430 | 4,430 | 146,000 |
| 1990/07/03 | 4,480 | 4,500 | 4,430 | 4,440 | 251,000 |
| 1990/07/02 | 4,430 | 4,500 | 4,430 | 4,480 | 242,000 |
| 1990/06/29 | 4,500 | 4,530 | 4,460 | 4,500 | 455,000 |
| 1990/06/28 | 4,480 | 4,480 | 4,390 | 4,450 | 364,000 |
| 1990/06/27 | 4,370 | 4,510 | 4,370 | 4,480 | 1,245,000 |
| 1990/06/26 | 4,370 | 4,370 | 4,290 | 4,320 | 301,000 |
| 1990/06/25 | 4,320 | 4,320 | 4,270 | 4,320 | 166,000 |
| 1990/06/22 | 4,340 | 4,380 | 4,320 | 4,370 | 417,000 |
| 1990/06/21 | 4,370 | 4,410 | 4,320 | 4,320 | 757,000 |
| 1990/06/20 | 4,370 | 4,410 | 4,330 | 4,360 | 1,709,000 |
| 1990/06/19 | 4,230 | 4,340 | 4,210 | 4,330 | 844,000 |
| 1990/06/18 | 4,130 | 4,290 | 4,130 | 4,180 | 512,000 |
| 1990/06/15 | 4,100 | 4,140 | 4,100 | 4,120 | 292,000 |
| 1990/06/14 | 4,160 | 4,160 | 4,080 | 4,110 | 188,000 |
| 1990/06/13 | 4,160 | 4,170 | 4,140 | 4,150 | 130,000 |
| 1990/06/12 | 4,160 | 4,160 | 4,150 | 4,160 | 102,000 |
| 1990/06/11 | 4,170 | 4,170 | 4,130 | 4,160 | 88,000 |
| 1990/06/08 | 4,110 | 4,180 | 4,110 | 4,120 | 127,000 |
| 1990/06/07 | 4,080 | 4,120 | 4,080 | 4,110 | 193,000 |
| 1990/06/06 | 4,120 | 4,150 | 4,090 | 4,100 | 184,000 |
| 1990/06/05 | 4,110 | 4,140 | 4,090 | 4,110 | 211,000 |
| 1990/06/04 | 4,130 | 4,130 | 4,110 | 4,130 | 51,000 |
| 1990/06/01 | 4,130 | 4,180 | 4,100 | 4,120 | 126,000 |
| 1990/05/31 | 4,090 | 4,120 | 4,090 | 4,120 | 91,000 |
| 1990/05/30 | 4,120 | 4,120 | 4,070 | 4,090 | 95,000 |
| 1990/05/29 | 4,110 | 4,130 | 4,110 | 4,130 | 65,000 |
| 1990/05/28 | 4,120 | 4,140 | 4,100 | 4,130 | 109,000 |
| 1990/05/25 | 4,160 | 4,160 | 4,100 | 4,120 | 250,000 |
| 1990/05/24 | 4,130 | 4,150 | 4,120 | 4,150 | 166,000 |
| 1990/05/23 | 4,150 | 4,150 | 4,100 | 4,130 | 282,000 |
| 1990/05/22 | 4,090 | 4,150 | 4,090 | 4,140 | 91,000 |
| 1990/05/21 | 4,160 | 4,160 | 4,090 | 4,090 | 104,000 |
| 1990/05/18 | 4,210 | 4,210 | 4,120 | 4,130 | 130,000 |
| 1990/05/17 | 4,230 | 4,230 | 4,180 | 4,190 | 141,000 |
| 1990/05/16 | 4,260 | 4,260 | 4,210 | 4,220 | 221,000 |
| 1990/05/15 | 4,260 | 4,290 | 4,240 | 4,270 | 350,000 |
| 1990/05/14 | 4,290 | 4,290 | 4,240 | 4,260 | 289,000 |
| 1990/05/11 | 4,190 | 4,270 | 4,190 | 4,240 | 288,000 |
| 1990/05/10 | 4,200 | 4,200 | 4,150 | 4,170 | 147,000 |
| 1990/05/09 | 4,210 | 4,210 | 4,150 | 4,180 | 204,000 |
| 1990/05/08 | 4,100 | 4,210 | 4,100 | 4,190 | 166,000 |
| 1990/05/07 | 4,100 | 4,170 | 4,090 | 4,160 | 207,000 |
| 1990/05/02 | 4,060 | 4,090 | 4,030 | 4,090 | 188,000 |
| 1990/05/01 | 4,000 | 4,070 | 3,970 | 4,050 | 265,000 |
| 1990/04/27 | 3,880 | 3,970 | 3,860 | 3,970 | 144,000 |
| 1990/04/26 | 3,840 | 3,880 | 3,830 | 3,870 | 110,000 |
| 1990/04/25 | 3,790 | 3,900 | 3,790 | 3,850 | 118,000 |
| 1990/04/24 | 3,780 | 3,820 | 3,750 | 3,800 | 163,000 |
| 1990/04/23 | 3,820 | 3,820 | 3,770 | 3,780 | 176,000 |
| 1990/04/20 | 3,820 | 3,840 | 3,770 | 3,810 | 179,000 |
| 1990/04/19 | 3,870 | 3,880 | 3,800 | 3,800 | 96,000 |
| 1990/04/18 | 3,750 | 3,860 | 3,740 | 3,820 | 238,000 |
| 1990/04/17 | 3,670 | 3,750 | 3,670 | 3,740 | 95,000 |
| 1990/04/16 | 3,700 | 3,700 | 3,680 | 3,700 | 38,000 |
| 1990/04/13 | 3,700 | 3,740 | 3,680 | 3,720 | 69,000 |
| 1990/04/12 | 3,660 | 3,750 | 3,660 | 3,720 | 106,000 |
| 1990/04/11 | 3,700 | 3,770 | 3,700 | 3,710 | 55,000 |
| 1990/04/10 | 3,750 | 3,770 | 3,730 | 3,730 | 163,000 |
| 1990/04/09 | 3,780 | 3,830 | 3,780 | 3,810 | 226,000 |
| 1990/04/06 | 3,790 | 3,800 | 3,730 | 3,750 | 247,000 |
| 1990/04/05 | 3,700 | 3,710 | 3,580 | 3,680 | 97,000 |
| 1990/04/04 | 3,750 | 3,780 | 3,750 | 3,750 | 187,000 |
| 1990/04/03 | 3,630 | 3,730 | 3,630 | 3,730 | 117,000 |
| 1990/04/02 | 3,680 | 3,690 | 3,650 | 3,680 | 31,000 |
| 1990/03/30 | 3,920 | 3,920 | 3,780 | 3,780 | 163,000 |
| 1990/03/29 | 3,960 | 3,960 | 3,900 | 3,950 | 57,000 |
| 1990/03/28 | 3,900 | 4,000 | 3,900 | 4,000 | 77,000 |
| 1990/03/27 | 4,000 | 4,090 | 3,970 | 3,980 | 90,000 |
| 1990/03/26 | 3,820 | 4,100 | 3,820 | 4,100 | 96,000 |
| 1990/03/23 | 3,720 | 3,780 | 3,700 | 3,780 | 590,000 |
| 1990/03/22 | 3,720 | 3,760 | 3,710 | 3,720 | 82,000 |
| 1990/03/20 | 4,090 | 4,100 | 3,930 | 3,970 | 176,000 |
| 1990/03/19 | 4,270 | 4,290 | 4,140 | 4,140 | 72,000 |
| 1990/03/16 | 4,200 | 4,310 | 4,200 | 4,250 | 111,000 |
| 1990/03/15 | 4,210 | 4,250 | 4,190 | 4,200 | 193,000 |
| 1990/03/14 | 4,300 | 4,330 | 4,200 | 4,300 | 116,000 |
| 1990/03/13 | 4,420 | 4,420 | 4,350 | 4,350 | 168,000 |
| 1990/03/12 | 4,470 | 4,490 | 4,450 | 4,460 | 136,000 |
| 1990/03/09 | 4,600 | 4,600 | 4,440 | 4,520 | 374,000 |
| 1990/03/08 | 4,390 | 4,620 | 4,380 | 4,580 | 1,001,000 |
| 1990/03/07 | 4,280 | 4,420 | 4,260 | 4,410 | 284,000 |
| 1990/03/06 | 4,300 | 4,340 | 4,250 | 4,330 | 78,000 |
| 1990/03/05 | 4,330 | 4,340 | 4,270 | 4,340 | 298,000 |
| 1990/03/02 | 4,160 | 4,340 | 4,160 | 4,330 | 220,000 |
| 1990/03/01 | 4,100 | 4,260 | 4,100 | 4,200 | 357,000 |
| 1990/02/28 | 3,970 | 4,150 | 3,970 | 4,100 | 253,000 |
| 1990/02/27 | 4,000 | 4,010 | 3,830 | 3,950 | 291,000 |
| 1990/02/26 | 3,830 | 3,930 | 3,830 | 3,930 | 127,000 |
| 1990/02/23 | 4,150 | 4,150 | 3,980 | 4,030 | 124,000 |
| 1990/02/22 | 4,300 | 4,300 | 4,130 | 4,130 | 92,000 |
| 1990/02/21 | 4,300 | 4,340 | 4,180 | 4,250 | 74,000 |
| 1990/02/20 | 4,380 | 4,380 | 4,330 | 4,350 | 153,000 |
| 1990/02/19 | 4,400 | 4,400 | 4,350 | 4,380 | 66,000 |
| 1990/02/16 | 4,550 | 4,550 | 4,460 | 4,460 | 120,000 |
| 1990/02/15 | 4,420 | 4,500 | 4,400 | 4,500 | 74,000 |
| 1990/02/14 | 4,410 | 4,410 | 4,360 | 4,400 | 28,000 |
| 1990/02/13 | 4,450 | 4,450 | 4,350 | 4,360 | 69,000 |
| 1990/02/09 | 4,500 | 4,500 | 4,450 | 4,450 | 70,000 |
| 1990/02/08 | 4,490 | 4,490 | 4,450 | 4,460 | 18,000 |
| 1990/02/07 | 4,500 | 4,500 | 4,470 | 4,500 | 203,000 |
| 1990/02/06 | 4,490 | 4,550 | 4,470 | 4,500 | 134,000 |
| 1990/02/05 | 4,530 | 4,530 | 4,470 | 4,470 | 141,000 |
| 1990/02/02 | 4,490 | 4,500 | 4,460 | 4,480 | 162,000 |
| 1990/02/01 | 4,510 | 4,520 | 4,400 | 4,470 | 225,000 |
| 1990/01/31 | 4,480 | 4,500 | 4,450 | 4,500 | 137,000 |
| 1990/01/30 | 4,490 | 4,550 | 4,490 | 4,500 | 69,000 |
| 1990/01/29 | 4,500 | 4,510 | 4,420 | 4,500 | 82,000 |
| 1990/01/26 | 4,550 | 4,550 | 4,480 | 4,550 | 166,000 |
| 1990/01/25 | 4,560 | 4,560 | 4,490 | 4,500 | 208,000 |
| 1990/01/24 | 4,580 | 4,580 | 4,510 | 4,510 | 72,000 |
| 1990/01/23 | 4,540 | 4,540 | 4,510 | 4,530 | 168,000 |
| 1990/01/22 | 4,580 | 4,580 | 4,550 | 4,550 | 94,000 |
| 1990/01/19 | 4,650 | 4,650 | 4,550 | 4,580 | 88,000 |
| 1990/01/18 | 4,710 | 4,740 | 4,610 | 4,650 | 81,000 |
| 1990/01/17 | 4,520 | 4,700 | 4,490 | 4,610 | 254,000 |
| 1990/01/16 | 4,600 | 4,600 | 4,500 | 4,520 | 75,000 |
| 1990/01/12 | 4,680 | 4,700 | 4,650 | 4,650 | 102,000 |
| 1990/01/11 | 4,710 | 4,780 | 4,670 | 4,700 | 268,000 |
| 1990/01/10 | 4,650 | 4,700 | 4,600 | 4,700 | 126,000 |
| 1990/01/09 | 4,600 | 4,650 | 4,600 | 4,650 | 298,000 |
| 1990/01/08 | 4,690 | 4,690 | 4,570 | 4,600 | 111,000 |
| 1990/01/05 | 4,740 | 4,740 | 4,600 | 4,600 | 146,000 |
| 1990/01/04 | 4,700 | 4,740 | 4,700 | 4,740 | 44,000 |