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
1992/12/30 2,230 2,230 2,210 2,210 36,000
1992/12/29 2,260 2,260 2,250 2,250 35,000
1992/12/28 2,250 2,250 2,220 2,220 42,000
1992/12/25 2,300 2,310 2,300 2,310 74,000
1992/12/24 2,310 2,320 2,290 2,310 94,000
1992/12/22 2,290 2,320 2,290 2,290 120,000
1992/12/21 2,270 2,270 2,250 2,270 104,000
1992/12/18 2,220 2,250 2,220 2,250 95,000
1992/12/17 2,220 2,230 2,200 2,200 52,000
1992/12/16 2,210 2,230 2,210 2,220 52,000
1992/12/15 2,220 2,230 2,200 2,210 100,000
1992/12/14 2,200 2,200 2,120 2,200 130,000
1992/12/11 2,190 2,200 2,170 2,200 149,000
1992/12/10 2,200 2,230 2,200 2,200 118,000
1992/12/09 2,170 2,180 2,170 2,180 71,000
1992/12/08 2,160 2,170 2,160 2,170 46,000
1992/12/07 2,140 2,160 2,140 2,160 37,000
1992/12/04 2,140 2,150 2,130 2,140 23,000
1992/12/03 2,080 2,150 2,080 2,150 90,000
1992/12/02 2,140 2,140 2,100 2,120 71,000
1992/12/01 2,130 2,140 2,110 2,120 118,000
1992/11/30 2,140 2,140 2,100 2,130 70,000
1992/11/27 2,080 2,110 2,080 2,100 102,000
1992/11/26 2,000 2,080 1,980 2,060 99,000
1992/11/25 1,990 2,000 1,980 2,000 76,000
1992/11/24 2,010 2,010 1,990 1,990 85,000
1992/11/20 2,020 2,020 1,980 1,990 60,000
1992/11/19 1,990 2,050 1,990 2,040 31,000
1992/11/18 1,900 1,980 1,900 1,970 113,000
1992/11/17 1,870 1,880 1,830 1,880 140,000
1992/11/16 1,900 1,900 1,870 1,890 63,000
1992/11/13 1,950 1,950 1,880 1,890 306,000
1992/11/12 1,930 1,950 1,900 1,950 110,000
1992/11/11 1,920 1,980 1,920 1,950 122,000
1992/11/10 1,960 1,960 1,920 1,930 87,000
1992/11/09 1,980 1,980 1,960 1,970 35,000
1992/11/06 1,990 2,000 1,990 2,000 57,000
1992/11/05 1,990 2,040 1,990 1,990 81,000
1992/11/04 2,010 2,010 1,990 1,990 85,000
1992/11/02 2,030 2,030 2,000 2,000 24,000
1992/10/30 2,080 2,080 2,030 2,040 36,000
1992/10/29 2,090 2,090 2,070 2,090 45,000
1992/10/28 2,080 2,100 2,020 2,070 99,000
1992/10/27 2,000 2,040 2,000 2,020 66,000
1992/10/26 2,000 2,010 1,980 1,980 90,000
1992/10/23 2,010 2,010 1,980 2,000 41,000
1992/10/22 2,020 2,040 2,010 2,010 62,000
1992/10/21 2,050 2,050 2,020 2,040 90,000
1992/10/20 2,120 2,120 2,050 2,050 11,000
1992/10/19 2,170 2,170 2,080 2,120 31,000
1992/10/16 2,180 2,180 2,150 2,170 11,000
1992/10/15 2,180 2,180 2,160 2,170 88,000
1992/10/14 2,210 2,210 2,180 2,180 47,000
1992/10/13 2,180 2,210 2,180 2,210 41,000
1992/10/12 2,180 2,190 2,180 2,190 48,000
1992/10/09 2,120 2,160 2,070 2,160 45,000
1992/10/08 2,120 2,120 2,090 2,120 85,000
1992/10/07 2,100 2,120 2,060 2,080 56,000
1992/10/06 2,140 2,140 2,060 2,060 25,000
1992/10/05 2,050 2,100 2,020 2,100 25,000
1992/10/02 2,030 2,060 2,010 2,010 127,000
1992/10/01 2,100 2,100 2,020 2,020 64,000
1992/09/30 2,060 2,100 2,050 2,070 241,000
1992/09/29 2,080 2,080 2,060 2,060 88,000
1992/09/28 2,150 2,150 2,070 2,070 60,000
1992/09/25 2,190 2,200 2,160 2,160 110,000
1992/09/24 2,330 2,340 2,190 2,190 62,000
1992/09/22 2,220 2,340 2,220 2,340 44,000
1992/09/21 2,260 2,300 2,250 2,300 26,000
1992/09/18 2,260 2,280 2,260 2,260 55,000
1992/09/17 2,270 2,340 2,250 2,320 76,000
1992/09/16 2,270 2,300 2,250 2,270 108,000
1992/09/14 2,330 2,340 2,270 2,270 52,000
1992/09/11 2,380 2,380 2,350 2,370 89,000
1992/09/10 2,410 2,440 2,370 2,410 167,000
1992/09/09 2,330 2,350 2,320 2,350 49,000
1992/09/08 2,320 2,370 2,320 2,350 24,000
1992/09/07 2,390 2,400 2,380 2,400 24,000
1992/09/04 2,390 2,420 2,350 2,390 46,000
1992/09/03 2,360 2,400 2,320 2,400 55,000
1992/09/02 2,390 2,390 2,320 2,320 17,000
1992/09/01 2,400 2,410 2,360 2,400 51,000
1992/08/31 2,370 2,440 2,370 2,410 62,000
1992/08/28 2,350 2,450 2,330 2,450 85,000
1992/08/27 2,190 2,350 2,190 2,350 68,000
1992/08/26 2,190 2,200 2,180 2,200 75,000
1992/08/25 2,200 2,210 2,160 2,180 95,000
1992/08/24 2,240 2,240 2,140 2,200 124,000
1992/08/21 2,050 2,200 2,030 2,200 49,000
1992/08/20 1,930 2,020 1,930 2,020 133,000
1992/08/19 1,890 1,930 1,880 1,920 125,000
1992/08/18 1,880 1,890 1,860 1,880 89,000
1992/08/17 1,850 1,880 1,850 1,880 37,000
1992/08/14 1,840 1,870 1,840 1,850 52,000
1992/08/13 1,840 1,880 1,830 1,860 31,000
1992/08/12 1,800 1,860 1,800 1,840 116,000
1992/08/11 2,030 2,030 1,800 1,800 114,000
1992/08/10 2,000 2,010 2,000 2,010 79,000
1992/08/07 2,100 2,100 2,050 2,050 36,000
1992/08/06 2,180 2,180 2,100 2,110 25,000
1992/08/05 2,160 2,190 2,150 2,190 16,000
1992/08/04 2,210 2,210 2,180 2,200 55,000
1992/08/03 2,200 2,200 2,180 2,190 42,000
1992/07/31 2,120 2,200 2,110 2,200 96,000
1992/07/30 2,130 2,150 2,100 2,100 82,000
1992/07/29 2,140 2,200 2,110 2,110 89,000
1992/07/28 2,150 2,210 2,150 2,180 55,000
1992/07/27 2,330 2,330 2,230 2,230 31,000
1992/07/24 2,270 2,300 2,270 2,290 26,000
1992/07/23 2,270 2,330 2,270 2,300 39,000
1992/07/22 2,330 2,330 2,280 2,330 66,000
1992/07/21 2,300 2,340 2,300 2,340 20,000
1992/07/20 2,350 2,370 2,310 2,340 89,000
1992/07/17 2,370 2,400 2,350 2,400 128,000
1992/07/16 2,480 2,480 2,440 2,440 65,000
1992/07/15 2,520 2,530 2,470 2,520 65,000
1992/07/14 2,560 2,600 2,530 2,550 252,000
1992/07/13 2,550 2,550 2,530 2,550 94,000
1992/07/10 2,520 2,540 2,510 2,530 106,000
1992/07/09 2,520 2,530 2,510 2,510 38,000
1992/07/08 2,530 2,530 2,510 2,510 138,000
1992/07/07 2,530 2,540 2,530 2,540 104,000
1992/07/06 2,530 2,540 2,530 2,540 110,000
1992/07/03 2,550 2,570 2,530 2,560 166,000
1992/07/02 2,550 2,560 2,540 2,560 187,000
1992/07/01 2,520 2,570 2,500 2,570 86,000
1992/06/30 2,540 2,550 2,530 2,530 34,000
1992/06/29 2,550 2,550 2,540 2,540 70,000
1992/06/26 2,600 2,600 2,550 2,550 102,000
1992/06/25 2,530 2,610 2,500 2,600 291,000
1992/06/24 2,510 2,550 2,510 2,520 271,000
1992/06/23 2,500 2,510 2,480 2,510 203,000
1992/06/22 2,490 2,500 2,460 2,500 48,000
1992/06/19 2,420 2,520 2,420 2,480 68,000
1992/06/18 2,430 2,480 2,400 2,450 146,000
1992/06/17 2,440 2,450 2,430 2,440 146,000
1992/06/16 2,410 2,450 2,410 2,450 48,000
1992/06/15 2,400 2,420 2,400 2,410 86,000
1992/06/12 2,380 2,410 2,370 2,410 183,000
1992/06/11 2,390 2,390 2,380 2,380 8,000
1992/06/10 2,370 2,380 2,370 2,380 84,000
1992/06/09 2,370 2,380 2,360 2,380 95,000
1992/06/08 2,400 2,400 2,370 2,380 55,000
1992/06/05 2,380 2,400 2,370 2,400 60,000
1992/06/04 2,410 2,420 2,400 2,400 72,000
1992/06/03 2,390 2,430 2,390 2,430 16,000
1992/06/02 2,410 2,430 2,380 2,430 175,000
1992/06/01 2,410 2,410 2,390 2,410 36,000
1992/05/29 2,380 2,420 2,380 2,420 49,000
1992/05/28 2,390 2,400 2,360 2,400 169,000
1992/05/27 2,430 2,430 2,400 2,430 93,000
1992/05/26 2,420 2,450 2,420 2,430 33,000
1992/05/25 2,390 2,430 2,390 2,420 60,000
1992/05/22 2,440 2,440 2,400 2,400 43,000
1992/05/21 2,450 2,450 2,430 2,440 73,000
1992/05/20 2,360 2,450 2,360 2,450 310,000
1992/05/19 2,260 2,330 2,260 2,330 87,000
1992/05/18 2,240 2,260 2,240 2,240 54,000
1992/05/15 2,320 2,320 2,240 2,250 105,000
1992/05/14 2,320 2,360 2,320 2,320 81,000
1992/05/13 2,310 2,310 2,280 2,310 96,000
1992/05/12 2,390 2,420 2,310 2,310 106,000
1992/05/11 2,380 2,380 2,360 2,380 105,000
1992/05/08 2,250 2,350 2,250 2,340 138,000
1992/05/07 2,170 2,230 2,160 2,230 93,000
1992/05/06 2,150 2,180 2,150 2,150 76,000
1992/05/01 2,180 2,190 2,160 2,160 32,000
1992/04/30 2,200 2,200 2,170 2,180 73,000
1992/04/28 2,190 2,240 2,190 2,190 37,000
1992/04/27 2,190 2,190 2,150 2,190 51,000
1992/04/24 2,190 2,220 2,190 2,190 41,000
1992/04/23 2,130 2,220 2,130 2,220 58,000
1992/04/22 2,110 2,150 2,100 2,150 59,000
1992/04/21 2,150 2,150 2,100 2,100 23,000
1992/04/20 2,090 2,120 2,090 2,110 47,000
1992/04/17 2,170 2,170 2,120 2,150 46,000
1992/04/16 2,210 2,230 2,170 2,170 106,000
1992/04/15 2,180 2,230 2,180 2,200 59,000
1992/04/14 2,170 2,190 2,170 2,170 52,000
1992/04/13 2,170 2,230 2,160 2,170 40,000
1992/04/10 2,040 2,150 2,040 2,150 138,000
1992/04/09 2,090 2,090 2,000 2,000 76,000
1992/04/08 2,100 2,100 2,020 2,050 13,000
1992/04/07 2,200 2,200 2,160 2,160 39,000
1992/04/06 2,220 2,220 2,200 2,220 46,000
1992/04/03 2,200 2,240 2,140 2,240 38,000
1992/04/02 2,260 2,260 2,180 2,260 53,000
1992/04/01 2,330 2,330 2,250 2,260 25,000
1992/03/31 2,340 2,340 2,300 2,340 88,000
1992/03/30 2,310 2,330 2,300 2,300 27,000
1992/03/27 2,380 2,380 2,290 2,300 68,000
1992/03/26 2,500 2,500 2,380 2,380 41,000
1992/03/25 2,430 2,510 2,400 2,510 86,000
1992/03/24 2,440 2,460 2,440 2,450 51,000
1992/03/23 2,450 2,450 2,410 2,450 34,000
1992/03/19 2,400 2,450 2,300 2,450 81,000
1992/03/18 2,360 2,400 2,300 2,400 96,000
1992/03/17 2,300 2,360 2,300 2,360 34,000
1992/03/16 2,400 2,400 2,380 2,380 78,000
1992/03/13 2,430 2,460 2,400 2,450 108,000
1992/03/12 2,490 2,550 2,450 2,470 72,000
1992/03/11 2,550 2,550 2,500 2,500 70,000
1992/03/10 2,640 2,640 2,560 2,560 32,000
1992/03/09 2,660 2,660 2,650 2,650 17,000
1992/03/06 2,660 2,700 2,650 2,650 22,000
1992/03/05 2,700 2,700 2,650 2,700 45,000
1992/03/04 2,700 2,700 2,660 2,700 37,000
1992/03/03 2,700 2,700 2,680 2,700 94,000
1992/03/02 2,690 2,700 2,680 2,700 42,000
1992/02/28 2,610 2,700 2,610 2,700 15,000
1992/02/27 2,590 2,630 2,590 2,610 57,000
1992/02/26 2,570 2,600 2,560 2,570 67,000
1992/02/25 2,610 2,610 2,570 2,580 50,000
1992/02/24 2,650 2,650 2,650 2,650 10,000
1992/02/21 2,680 2,680 2,590 2,670 59,000
1992/02/20 2,630 2,690 2,600 2,690 71,000
1992/02/19 2,640 2,640 2,620 2,630 29,000
1992/02/18 2,660 2,660 2,620 2,620 39,000
1992/02/17 2,620 2,700 2,620 2,690 30,000
1992/02/14 2,700 2,710 2,700 2,700 49,000
1992/02/13 2,750 2,760 2,740 2,740 102,000
1992/02/12 2,760 2,760 2,750 2,750 70,000
1992/02/10 2,770 2,770 2,760 2,760 37,000
1992/02/07 2,780 2,810 2,780 2,790 99,000
1992/02/06 2,710 2,770 2,710 2,760 30,000
1992/02/05 2,770 2,780 2,740 2,750 54,000
1992/02/04 2,720 2,780 2,690 2,780 116,000
1992/02/03 2,720 2,720 2,700 2,720 50,000
1992/01/31 2,690 2,720 2,680 2,720 173,000
1992/01/30 2,650 2,670 2,630 2,660 131,000
1992/01/29 2,650 2,660 2,640 2,650 67,000
1992/01/28 2,580 2,650 2,580 2,650 16,000
1992/01/27 2,570 2,600 2,560 2,590 65,000
1992/01/24 2,610 2,610 2,570 2,580 32,000
1992/01/23 2,660 2,660 2,570 2,650 115,000
1992/01/22 2,570 2,650 2,570 2,650 155,000
1992/01/21 2,650 2,650 2,570 2,570 97,000
1992/01/20 2,590 2,600 2,570 2,600 64,000
1992/01/17 2,610 2,610 2,590 2,590 24,000
1992/01/16 2,680 2,680 2,630 2,630 45,000
1992/01/14 2,700 2,700 2,650 2,650 91,000
1992/01/13 2,730 2,730 2,700 2,700 28,000
1992/01/10 2,770 2,770 2,720 2,720 18,000
1992/01/09 2,810 2,860 2,710 2,710 22,000
1992/01/08 2,850 2,850 2,810 2,810 11,000
1992/01/07 2,920 2,930 2,900 2,930 32,000
1992/01/06 2,900 2,900 2,900 2,900 20,000

このページの先頭へ