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
1993/12/30 2,180 2,200 2,180 2,200 15,000
1993/12/29 2,220 2,220 2,180 2,180 13,000
1993/12/28 2,220 2,220 2,200 2,220 51,000
1993/12/27 2,210 2,240 2,200 2,240 30,000
1993/12/24 2,290 2,290 2,260 2,260 61,000
1993/12/22 2,290 2,300 2,290 2,300 20,000
1993/12/21 2,290 2,320 2,250 2,320 30,000
1993/12/20 2,330 2,330 2,290 2,300 49,000
1993/12/17 2,340 2,340 2,300 2,340 49,000
1993/12/16 2,310 2,340 2,300 2,300 38,000
1993/12/15 2,320 2,320 2,260 2,260 14,000
1993/12/14 2,320 2,340 2,320 2,320 59,000
1993/12/13 2,320 2,340 2,320 2,320 9,000
1993/12/10 2,250 2,380 2,250 2,340 94,000
1993/12/09 2,230 2,300 2,230 2,260 34,000
1993/12/08 2,200 2,240 2,150 2,240 92,000
1993/12/07 2,250 2,260 2,190 2,190 60,000
1993/12/06 2,400 2,400 2,330 2,330 21,000
1993/12/03 2,380 2,440 2,380 2,440 22,000
1993/12/02 2,370 2,450 2,340 2,450 28,000
1993/12/01 2,300 2,310 2,290 2,300 34,000
1993/11/30 2,210 2,220 2,150 2,220 44,000
1993/11/29 2,250 2,250 2,160 2,230 53,000
1993/11/26 2,450 2,450 2,240 2,270 67,000
1993/11/25 2,400 2,440 2,400 2,440 73,000
1993/11/24 2,450 2,500 2,400 2,400 52,000
1993/11/22 2,460 2,460 2,400 2,440 70,000
1993/11/19 2,480 2,500 2,470 2,490 29,000
1993/11/18 2,480 2,480 2,450 2,480 46,000
1993/11/17 2,430 2,450 2,400 2,450 87,000
1993/11/16 2,440 2,500 2,440 2,440 72,000
1993/11/15 2,540 2,540 2,440 2,490 130,000
1993/11/12 2,570 2,570 2,530 2,560 219,000
1993/11/11 2,570 2,570 2,520 2,550 126,000
1993/11/10 2,530 2,570 2,500 2,570 62,000
1993/11/09 2,570 2,570 2,530 2,530 113,000
1993/11/08 2,570 2,580 2,560 2,560 60,000
1993/11/05 2,550 2,570 2,540 2,560 109,000
1993/11/04 2,540 2,580 2,540 2,550 77,000
1993/11/02 2,520 2,550 2,520 2,550 30,000
1993/11/01 2,500 2,520 2,490 2,520 74,000
1993/10/29 2,510 2,550 2,500 2,500 90,000
1993/10/28 2,500 2,500 2,460 2,490 70,000
1993/10/27 2,490 2,510 2,490 2,500 86,000
1993/10/26 2,510 2,530 2,500 2,510 79,000
1993/10/25 2,600 2,600 2,510 2,530 167,000
1993/10/22 2,530 2,550 2,510 2,540 65,000
1993/10/21 2,550 2,570 2,500 2,500 106,000
1993/10/20 2,570 2,570 2,550 2,550 60,000
1993/10/19 2,590 2,590 2,560 2,570 77,000
1993/10/18 2,620 2,620 2,580 2,590 62,000
1993/10/15 2,640 2,640 2,580 2,580 96,000
1993/10/14 2,620 2,640 2,600 2,630 108,000
1993/10/13 2,600 2,610 2,580 2,580 98,000
1993/10/12 2,610 2,650 2,590 2,600 134,000
1993/10/08 2,570 2,590 2,570 2,580 36,000
1993/10/07 2,600 2,600 2,590 2,590 27,000
1993/10/06 2,600 2,610 2,590 2,600 38,000
1993/10/05 2,600 2,610 2,600 2,610 30,000
1993/10/04 2,630 2,630 2,600 2,600 22,000
1993/10/01 2,610 2,620 2,600 2,620 99,000
1993/09/30 2,640 2,640 2,600 2,620 68,000
1993/09/29 2,620 2,650 2,600 2,650 43,000
1993/09/28 2,650 2,650 2,630 2,630 24,000
1993/09/27 2,650 2,650 2,600 2,610 30,000
1993/09/24 2,650 2,670 2,620 2,650 85,000
1993/09/22 2,680 2,700 2,640 2,690 36,000
1993/09/21 2,690 2,690 2,650 2,680 82,000
1993/09/20 2,700 2,700 2,630 2,650 104,000
1993/09/17 2,640 2,660 2,630 2,660 61,000
1993/09/16 2,720 2,730 2,610 2,640 63,000
1993/09/14 2,730 2,730 2,720 2,720 23,000
1993/09/13 2,700 2,730 2,700 2,720 50,000
1993/09/10 2,720 2,720 2,680 2,720 160,000
1993/09/09 2,650 2,700 2,630 2,700 56,000
1993/09/08 2,610 2,730 2,610 2,650 169,000
1993/09/07 2,630 2,650 2,620 2,650 66,000
1993/09/06 2,670 2,670 2,640 2,650 98,000
1993/09/03 2,690 2,700 2,630 2,640 67,000
1993/09/02 2,680 2,700 2,670 2,700 89,000
1993/09/01 2,640 2,700 2,600 2,680 76,000
1993/08/31 2,600 2,630 2,600 2,600 62,000
1993/08/30 2,560 2,580 2,550 2,560 107,000
1993/08/27 2,550 2,560 2,540 2,550 110,000
1993/08/26 2,560 2,560 2,550 2,550 62,000
1993/08/25 2,560 2,560 2,540 2,560 66,000
1993/08/24 2,560 2,580 2,560 2,560 170,000
1993/08/23 2,570 2,580 2,560 2,580 28,000
1993/08/20 2,600 2,600 2,570 2,590 64,000
1993/08/19 2,650 2,660 2,580 2,580 32,000
1993/08/18 2,630 2,650 2,630 2,650 38,000
1993/08/17 2,620 2,660 2,590 2,640 30,000
1993/08/16 2,620 2,620 2,580 2,580 91,000
1993/08/13 2,590 2,600 2,580 2,580 44,000
1993/08/12 2,600 2,640 2,580 2,580 44,000
1993/08/11 2,540 2,580 2,540 2,580 60,000
1993/08/10 2,580 2,580 2,580 2,580 61,000
1993/08/09 2,580 2,590 2,580 2,580 25,000
1993/08/06 2,570 2,600 2,570 2,600 19,000
1993/08/05 2,600 2,600 2,560 2,570 29,000
1993/08/04 2,650 2,650 2,600 2,600 53,000
1993/08/03 2,700 2,700 2,640 2,650 100,000
1993/08/02 2,650 2,700 2,650 2,660 42,000
1993/07/30 2,690 2,710 2,670 2,670 71,000
1993/07/29 2,650 2,660 2,610 2,650 101,000
1993/07/28 2,570 2,620 2,570 2,610 35,000
1993/07/27 2,580 2,660 2,550 2,600 83,000
1993/07/26 2,550 2,580 2,540 2,570 98,000
1993/07/23 2,650 2,650 2,530 2,530 99,000
1993/07/22 2,650 2,700 2,650 2,650 26,000
1993/07/21 2,670 2,700 2,670 2,700 51,000
1993/07/20 2,630 2,670 2,630 2,670 25,000
1993/07/19 2,700 2,730 2,660 2,670 59,000
1993/07/16 2,690 2,700 2,690 2,700 24,000
1993/07/15 2,660 2,710 2,660 2,710 54,000
1993/07/14 2,640 2,680 2,620 2,620 83,000
1993/07/13 2,600 2,640 2,600 2,620 81,000
1993/07/12 2,620 2,640 2,600 2,610 62,000
1993/07/09 2,590 2,620 2,580 2,580 59,000
1993/07/08 2,550 2,600 2,550 2,600 72,000
1993/07/07 2,590 2,610 2,550 2,550 76,000
1993/07/06 2,530 2,550 2,530 2,550 64,000
1993/07/05 2,580 2,580 2,550 2,550 31,000
1993/07/02 2,580 2,620 2,580 2,600 95,000
1993/07/01 2,560 2,600 2,550 2,560 22,000
1993/06/30 2,550 2,600 2,550 2,550 67,000
1993/06/29 2,620 2,620 2,550 2,550 57,000
1993/06/28 2,600 2,610 2,570 2,590 76,000
1993/06/25 2,610 2,610 2,540 2,540 73,000
1993/06/24 2,600 2,610 2,550 2,590 72,000
1993/06/23 2,530 2,620 2,530 2,590 71,000
1993/06/22 2,500 2,530 2,450 2,450 109,000
1993/06/21 2,610 2,610 2,450 2,450 103,000
1993/06/18 2,540 2,600 2,530 2,590 86,000
1993/06/17 2,540 2,540 2,500 2,540 41,000
1993/06/16 2,540 2,540 2,500 2,540 91,000
1993/06/15 2,630 2,640 2,500 2,500 225,000
1993/06/14 2,700 2,700 2,630 2,630 103,000
1993/06/11 2,700 2,700 2,670 2,700 108,000
1993/06/10 2,660 2,690 2,660 2,670 41,000
1993/06/08 2,650 2,680 2,650 2,660 34,000
1993/06/07 2,630 2,640 2,630 2,640 6,000
1993/06/04 2,650 2,720 2,650 2,670 63,000
1993/06/03 2,710 2,720 2,650 2,650 221,000
1993/06/02 2,740 2,740 2,700 2,710 38,000
1993/06/01 2,700 2,720 2,680 2,700 41,000
1993/05/31 2,690 2,690 2,670 2,680 22,000
1993/05/28 2,690 2,720 2,670 2,670 27,000
1993/05/27 2,670 2,720 2,650 2,650 106,000
1993/05/26 2,720 2,730 2,650 2,650 79,000
1993/05/25 2,740 2,740 2,710 2,710 34,000
1993/05/24 2,790 2,790 2,750 2,750 24,000
1993/05/21 2,740 2,760 2,710 2,760 40,000
1993/05/20 2,770 2,770 2,700 2,700 37,000
1993/05/19 2,740 2,750 2,720 2,740 120,000
1993/05/18 2,740 2,740 2,700 2,700 74,000
1993/05/17 2,790 2,790 2,700 2,730 59,000
1993/05/14 2,730 2,750 2,700 2,750 153,000
1993/05/13 2,730 2,740 2,710 2,730 106,000
1993/05/12 2,720 2,740 2,680 2,680 113,000
1993/05/11 2,720 2,750 2,710 2,740 109,000
1993/05/10 2,660 2,700 2,650 2,700 79,000
1993/05/07 2,620 2,660 2,620 2,660 48,000
1993/05/06 2,650 2,700 2,650 2,660 45,000
1993/04/30 2,700 2,730 2,660 2,660 28,000
1993/04/28 2,650 2,710 2,610 2,700 188,000
1993/04/27 2,610 2,630 2,570 2,610 148,000
1993/04/26 2,600 2,600 2,550 2,570 70,000
1993/04/23 2,550 2,600 2,540 2,600 108,000
1993/04/22 2,540 2,570 2,530 2,550 55,000
1993/04/21 2,560 2,560 2,510 2,520 104,000
1993/04/20 2,640 2,640 2,600 2,600 71,000
1993/04/19 2,680 2,680 2,610 2,650 67,000
1993/04/16 2,730 2,730 2,680 2,680 29,000
1993/04/15 2,740 2,740 2,700 2,730 90,000
1993/04/14 2,750 2,750 2,700 2,700 91,000
1993/04/13 2,680 2,750 2,680 2,750 167,000
1993/04/12 2,660 2,670 2,610 2,670 133,000
1993/04/09 2,570 2,690 2,570 2,680 151,000
1993/04/08 2,610 2,610 2,500 2,550 121,000
1993/04/07 2,610 2,630 2,590 2,610 122,000
1993/04/06 2,540 2,550 2,470 2,470 64,000
1993/04/05 2,470 2,550 2,470 2,550 192,000
1993/04/02 2,470 2,500 2,410 2,470 208,000
1993/04/01 2,420 2,500 2,420 2,470 29,000
1993/03/31 2,510 2,510 2,410 2,410 78,000
1993/03/30 2,500 2,500 2,490 2,500 75,000
1993/03/29 2,380 2,490 2,380 2,490 44,000
1993/03/26 2,380 2,400 2,340 2,370 68,000
1993/03/25 2,370 2,420 2,370 2,380 42,000
1993/03/24 2,450 2,450 2,400 2,400 123,000
1993/03/23 2,460 2,470 2,440 2,450 81,000
1993/03/22 2,490 2,490 2,460 2,480 92,000
1993/03/19 2,470 2,510 2,460 2,460 268,000
1993/03/18 2,390 2,440 2,390 2,430 91,000
1993/03/17 2,360 2,380 2,360 2,380 58,000
1993/03/16 2,350 2,380 2,330 2,360 134,000
1993/03/15 2,380 2,380 2,350 2,350 42,000
1993/03/12 2,340 2,380 2,340 2,370 221,000
1993/03/11 2,340 2,340 2,310 2,340 160,000
1993/03/10 2,310 2,320 2,290 2,310 276,000
1993/03/09 2,300 2,310 2,270 2,280 115,000
1993/03/08 2,270 2,290 2,250 2,280 136,000
1993/03/05 2,200 2,200 2,200 2,200 32,000
1993/03/04 2,200 2,200 2,150 2,160 59,000
1993/03/03 2,260 2,260 2,200 2,200 45,000
1993/03/02 2,250 2,260 2,250 2,260 19,000
1993/03/01 2,280 2,280 2,270 2,270 44,000
1993/02/26 2,280 2,280 2,260 2,270 78,000
1993/02/25 2,250 2,260 2,250 2,250 45,000
1993/02/24 2,250 2,250 2,200 2,210 20,000
1993/02/23 2,220 2,220 2,170 2,210 140,000
1993/02/22 2,280 2,280 2,220 2,220 41,000
1993/02/19 2,230 2,280 2,230 2,280 56,000
1993/02/18 2,230 2,240 2,230 2,230 20,000
1993/02/17 2,240 2,240 2,220 2,240 58,000
1993/02/16 2,220 2,240 2,220 2,220 36,000
1993/02/15 2,220 2,250 2,210 2,250 33,000
1993/02/12 2,210 2,240 2,210 2,220 110,000
1993/02/10 2,240 2,270 2,210 2,240 77,000
1993/02/09 2,240 2,240 2,200 2,210 120,000
1993/02/08 2,250 2,280 2,240 2,240 78,000
1993/02/05 2,270 2,290 2,270 2,290 46,000
1993/02/04 2,280 2,290 2,270 2,270 23,000
1993/02/03 2,250 2,300 2,250 2,300 126,000
1993/02/02 2,290 2,290 2,270 2,290 27,000
1993/02/01 2,250 2,290 2,250 2,290 10,000
1993/01/29 2,210 2,310 2,210 2,310 94,000
1993/01/28 2,230 2,250 2,210 2,210 136,000
1993/01/27 2,210 2,230 2,180 2,210 135,000
1993/01/26 2,270 2,270 2,230 2,230 110,000
1993/01/25 2,290 2,290 2,260 2,270 188,000
1993/01/22 2,330 2,330 2,280 2,290 94,000
1993/01/21 2,290 2,300 2,290 2,290 110,000
1993/01/20 2,320 2,320 2,310 2,310 101,000
1993/01/19 2,300 2,320 2,300 2,300 161,000
1993/01/18 2,300 2,310 2,290 2,300 129,000
1993/01/14 2,280 2,300 2,250 2,270 117,000
1993/01/13 2,280 2,300 2,280 2,300 155,000
1993/01/12 2,280 2,290 2,260 2,280 106,000
1993/01/11 2,280 2,280 2,240 2,260 16,000
1993/01/08 2,290 2,300 2,280 2,280 64,000
1993/01/07 2,260 2,290 2,260 2,290 73,000
1993/01/06 2,250 2,270 2,240 2,240 89,000
1993/01/05 2,230 2,260 2,210 2,260 36,000
1993/01/04 2,210 2,210 2,210 2,210 3,000

このページの先頭へ