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
1994/12/30 2,430 2,430 2,400 2,400 5,000
1994/12/29 2,430 2,430 2,430 2,430 111,000
1994/12/28 2,470 2,480 2,420 2,430 62,000
1994/12/27 2,470 2,470 2,450 2,470 30,000
1994/12/26 2,350 2,440 2,350 2,430 72,000
1994/12/22 2,340 2,370 2,330 2,370 75,000
1994/12/21 2,300 2,360 2,300 2,320 79,000
1994/12/20 2,290 2,310 2,280 2,310 66,000
1994/12/19 2,280 2,300 2,280 2,280 31,000
1994/12/16 2,280 2,310 2,280 2,280 40,000
1994/12/15 2,300 2,310 2,270 2,280 90,000
1994/12/14 2,300 2,320 2,290 2,300 87,000
1994/12/13 2,350 2,370 2,320 2,330 72,000
1994/12/12 2,360 2,360 2,350 2,360 100,000
1994/12/09 2,300 2,320 2,300 2,320 81,000
1994/12/08 2,310 2,310 2,260 2,270 16,000
1994/12/07 2,340 2,340 2,320 2,320 41,000
1994/12/06 2,340 2,370 2,330 2,340 47,000
1994/12/05 2,380 2,400 2,350 2,350 49,000
1994/12/02 2,360 2,380 2,360 2,360 40,000
1994/12/01 2,380 2,380 2,360 2,380 28,000
1994/11/30 2,360 2,390 2,360 2,390 84,000
1994/11/29 2,350 2,350 2,340 2,340 54,000
1994/11/28 2,320 2,360 2,320 2,350 36,000
1994/11/25 2,430 2,440 2,360 2,360 161,000
1994/11/24 2,420 2,450 2,420 2,430 67,000
1994/11/22 2,470 2,470 2,430 2,460 153,000
1994/11/21 2,470 2,480 2,470 2,470 35,000
1994/11/18 2,470 2,480 2,460 2,460 63,000
1994/11/17 2,450 2,460 2,400 2,430 36,000
1994/11/16 2,460 2,480 2,440 2,450 39,000
1994/11/15 2,420 2,500 2,420 2,480 28,000
1994/11/14 2,370 2,400 2,370 2,380 33,000
1994/11/11 2,360 2,370 2,360 2,370 75,000
1994/11/10 2,360 2,380 2,360 2,370 119,000
1994/11/09 2,380 2,380 2,350 2,350 73,000
1994/11/08 2,380 2,390 2,360 2,390 41,000
1994/11/07 2,420 2,420 2,400 2,420 41,000
1994/11/04 2,450 2,460 2,420 2,440 50,000
1994/11/02 2,480 2,480 2,460 2,460 56,000
1994/11/01 2,480 2,490 2,480 2,490 21,000
1994/10/31 2,500 2,500 2,480 2,490 60,000
1994/10/28 2,490 2,520 2,480 2,520 27,000
1994/10/27 2,490 2,510 2,480 2,490 63,000
1994/10/26 2,520 2,520 2,500 2,500 61,000
1994/10/25 2,530 2,550 2,500 2,550 82,000
1994/10/24 2,550 2,560 2,540 2,540 68,000
1994/10/21 2,610 2,610 2,560 2,560 47,000
1994/10/20 2,600 2,620 2,580 2,610 128,000
1994/10/19 2,610 2,610 2,610 2,610 27,000
1994/10/18 2,640 2,640 2,610 2,610 21,000
1994/10/17 2,600 2,640 2,600 2,640 35,000
1994/10/14 2,640 2,640 2,580 2,600 43,000
1994/10/13 2,610 2,650 2,610 2,650 186,000
1994/10/12 2,610 2,620 2,580 2,610 97,000
1994/10/11 2,590 2,610 2,590 2,610 51,000
1994/10/07 2,600 2,600 2,580 2,600 20,000
1994/10/06 2,570 2,620 2,570 2,620 50,000
1994/10/05 2,570 2,610 2,570 2,610 43,000
1994/10/04 2,650 2,650 2,620 2,630 49,000
1994/10/03 2,600 2,630 2,580 2,630 38,000
1994/09/30 2,560 2,630 2,560 2,610 37,000
1994/09/29 2,560 2,610 2,560 2,600 18,000
1994/09/28 2,520 2,580 2,510 2,560 58,000
1994/09/27 2,490 2,540 2,490 2,510 19,000
1994/09/26 2,530 2,530 2,450 2,450 59,000
1994/09/22 2,660 2,660 2,590 2,630 123,000
1994/09/21 2,620 2,620 2,600 2,620 88,000
1994/09/20 2,620 2,620 2,600 2,620 171,000
1994/09/19 2,600 2,600 2,560 2,560 69,000
1994/09/16 2,600 2,610 2,590 2,590 53,000
1994/09/14 2,560 2,590 2,550 2,590 36,000
1994/09/13 2,540 2,580 2,530 2,580 80,000
1994/09/12 2,500 2,530 2,500 2,520 30,000
1994/09/09 2,450 2,500 2,450 2,500 138,000
1994/09/08 2,520 2,520 2,480 2,480 99,000
1994/09/07 2,520 2,540 2,500 2,510 73,000
1994/09/06 2,540 2,560 2,530 2,560 53,000
1994/09/05 2,590 2,590 2,520 2,530 40,000
1994/09/02 2,660 2,660 2,590 2,590 89,000
1994/09/01 2,610 2,620 2,610 2,620 11,000
1994/08/31 2,610 2,650 2,590 2,610 110,000
1994/08/30 2,680 2,680 2,610 2,650 40,000
1994/08/29 2,670 2,690 2,610 2,640 73,000
1994/08/26 2,680 2,680 2,640 2,640 141,000
1994/08/25 2,650 2,670 2,620 2,660 58,000
1994/08/24 2,680 2,690 2,620 2,640 207,000
1994/08/23 2,700 2,700 2,670 2,680 112,000
1994/08/22 2,760 2,760 2,710 2,720 92,000
1994/08/19 2,740 2,760 2,730 2,730 119,000
1994/08/18 2,740 2,780 2,740 2,780 114,000
1994/08/17 2,710 2,740 2,710 2,740 183,000
1994/08/16 2,720 2,720 2,700 2,700 14,000
1994/08/15 2,720 2,720 2,700 2,720 43,000
1994/08/12 2,720 2,720 2,720 2,720 78,000
1994/08/11 2,720 2,720 2,710 2,720 42,000
1994/08/10 2,720 2,720 2,700 2,720 83,000
1994/08/09 2,670 2,700 2,670 2,680 37,000
1994/08/08 2,620 2,650 2,620 2,650 37,000
1994/08/05 2,650 2,660 2,640 2,650 73,000
1994/08/04 2,590 2,660 2,590 2,660 31,000
1994/08/03 2,630 2,660 2,620 2,630 68,000
1994/08/02 2,660 2,660 2,580 2,630 97,000
1994/08/01 2,660 2,660 2,620 2,620 20,000
1994/07/29 2,650 2,680 2,610 2,650 70,000
1994/07/28 2,600 2,650 2,590 2,650 87,000
1994/07/27 2,630 2,630 2,610 2,620 56,000
1994/07/26 2,680 2,680 2,600 2,600 121,000
1994/07/25 2,650 2,680 2,630 2,680 117,000
1994/07/22 2,670 2,700 2,650 2,660 48,000
1994/07/21 2,720 2,720 2,660 2,710 52,000
1994/07/20 2,740 2,740 2,730 2,740 50,000
1994/07/19 2,750 2,750 2,720 2,720 21,000
1994/07/18 2,720 2,730 2,720 2,720 99,000
1994/07/15 2,700 2,710 2,690 2,690 115,000
1994/07/14 2,680 2,700 2,680 2,700 24,000
1994/07/13 2,680 2,710 2,680 2,700 54,000
1994/07/12 2,680 2,690 2,680 2,680 70,000
1994/07/11 2,670 2,680 2,650 2,680 76,000
1994/07/08 2,680 2,680 2,660 2,670 90,000
1994/07/07 2,730 2,750 2,720 2,720 29,000
1994/07/06 2,760 2,770 2,740 2,750 152,000
1994/07/05 2,760 2,770 2,760 2,760 90,000
1994/07/04 2,750 2,780 2,740 2,760 163,000
1994/07/01 2,660 2,750 2,660 2,750 129,000
1994/06/30 2,680 2,680 2,660 2,670 51,000
1994/06/29 2,670 2,680 2,660 2,660 145,000
1994/06/28 2,620 2,700 2,620 2,690 177,000
1994/06/27 2,600 2,640 2,560 2,620 86,000
1994/06/24 2,620 2,650 2,590 2,640 161,000
1994/06/23 2,580 2,640 2,560 2,630 77,000
1994/06/22 2,590 2,600 2,560 2,570 76,000
1994/06/21 2,600 2,610 2,600 2,600 74,000
1994/06/20 2,620 2,650 2,600 2,600 97,000
1994/06/17 2,650 2,650 2,620 2,620 90,000
1994/06/16 2,630 2,660 2,630 2,650 132,000
1994/06/15 2,630 2,650 2,630 2,630 167,000
1994/06/14 2,630 2,640 2,610 2,630 166,000
1994/06/13 2,590 2,640 2,590 2,640 136,000
1994/06/10 2,480 2,570 2,480 2,570 259,000
1994/06/09 2,470 2,500 2,470 2,480 127,000
1994/06/08 2,470 2,470 2,410 2,430 206,000
1994/06/07 2,490 2,490 2,470 2,490 92,000
1994/06/06 2,440 2,480 2,440 2,450 61,000
1994/06/03 2,410 2,440 2,410 2,420 145,000
1994/06/02 2,470 2,500 2,450 2,450 173,000
1994/06/01 2,490 2,520 2,470 2,510 271,000
1994/05/31 2,370 2,470 2,370 2,460 147,000
1994/05/30 2,360 2,380 2,350 2,380 35,000
1994/05/27 2,370 2,390 2,340 2,390 36,000
1994/05/26 2,340 2,340 2,310 2,340 100,000
1994/05/25 2,350 2,350 2,300 2,340 117,000
1994/05/24 2,330 2,360 2,330 2,330 97,000
1994/05/23 2,400 2,400 2,310 2,310 94,000
1994/05/20 2,370 2,380 2,350 2,380 130,000
1994/05/19 2,410 2,410 2,380 2,380 51,000
1994/05/18 2,400 2,420 2,390 2,420 47,000
1994/05/17 2,390 2,400 2,380 2,380 24,000
1994/05/16 2,410 2,420 2,390 2,400 61,000
1994/05/13 2,400 2,430 2,400 2,420 89,000
1994/05/12 2,360 2,440 2,360 2,440 127,000
1994/05/11 2,330 2,380 2,330 2,370 176,000
1994/05/10 2,320 2,340 2,310 2,310 75,000
1994/05/09 2,270 2,320 2,260 2,320 51,000
1994/05/06 2,350 2,350 2,320 2,320 31,000
1994/05/02 2,340 2,340 2,320 2,320 27,000
1994/04/28 2,270 2,350 2,270 2,350 59,000
1994/04/27 2,300 2,300 2,260 2,270 64,000
1994/04/26 2,280 2,320 2,280 2,300 38,000
1994/04/25 2,300 2,300 2,260 2,300 42,000
1994/04/22 2,320 2,320 2,250 2,260 48,000
1994/04/21 2,280 2,280 2,250 2,250 57,000
1994/04/20 2,340 2,340 2,290 2,290 63,000
1994/04/19 2,330 2,340 2,280 2,340 123,000
1994/04/18 2,350 2,360 2,340 2,350 113,000
1994/04/15 2,330 2,340 2,310 2,330 58,000
1994/04/14 2,370 2,370 2,320 2,320 184,000
1994/04/13 2,360 2,360 2,330 2,330 87,000
1994/04/12 2,350 2,350 2,330 2,330 172,000
1994/04/11 2,340 2,350 2,330 2,330 140,000
1994/04/08 2,330 2,340 2,300 2,300 130,000
1994/04/07 2,310 2,330 2,290 2,310 175,000
1994/04/06 2,280 2,280 2,200 2,270 48,000
1994/04/05 2,260 2,300 2,260 2,300 52,000
1994/04/04 2,200 2,260 2,190 2,260 57,000
1994/04/01 2,210 2,290 2,200 2,280 58,000
1994/03/31 2,190 2,190 2,150 2,170 80,000
1994/03/30 2,200 2,210 2,180 2,180 49,000
1994/03/29 2,240 2,240 2,220 2,230 80,000
1994/03/28 2,260 2,270 2,240 2,240 49,000
1994/03/25 2,280 2,290 2,270 2,270 56,000
1994/03/24 2,280 2,290 2,270 2,290 50,000
1994/03/23 2,320 2,320 2,280 2,290 109,000
1994/03/22 2,300 2,320 2,290 2,320 147,000
1994/03/18 2,320 2,320 2,270 2,300 67,000
1994/03/17 2,310 2,310 2,280 2,280 100,000
1994/03/16 2,310 2,350 2,300 2,300 39,000
1994/03/15 2,350 2,380 2,350 2,350 73,000
1994/03/14 2,380 2,420 2,380 2,390 68,000
1994/03/11 2,260 2,430 2,260 2,380 131,000
1994/03/10 2,290 2,300 2,260 2,260 71,000
1994/03/09 2,320 2,320 2,280 2,300 41,000
1994/03/08 2,320 2,330 2,320 2,320 91,000
1994/03/07 2,330 2,330 2,290 2,330 54,000
1994/03/04 2,300 2,390 2,280 2,310 134,000
1994/03/03 2,300 2,300 2,260 2,260 44,000
1994/03/02 2,330 2,340 2,300 2,300 115,000
1994/03/01 2,350 2,350 2,340 2,340 50,000
1994/02/28 2,350 2,360 2,340 2,350 76,000
1994/02/25 2,360 2,360 2,320 2,350 25,000
1994/02/24 2,360 2,370 2,320 2,370 59,000
1994/02/23 2,320 2,340 2,300 2,300 101,000
1994/02/22 2,370 2,380 2,320 2,320 65,000
1994/02/21 2,360 2,400 2,360 2,400 22,000
1994/02/18 2,440 2,440 2,370 2,400 110,000
1994/02/17 2,400 2,400 2,330 2,400 150,000
1994/02/16 2,400 2,400 2,300 2,320 121,000
1994/02/15 2,330 2,390 2,330 2,360 52,000
1994/02/14 2,370 2,410 2,340 2,410 28,000
1994/02/10 2,370 2,410 2,370 2,410 36,000
1994/02/09 2,400 2,400 2,360 2,360 16,000
1994/02/08 2,390 2,420 2,390 2,410 108,000
1994/02/07 2,390 2,390 2,380 2,390 82,000
1994/02/04 2,400 2,440 2,400 2,420 17,000
1994/02/03 2,390 2,440 2,390 2,400 159,000
1994/02/02 2,430 2,460 2,400 2,400 70,000
1994/02/01 2,440 2,480 2,410 2,430 150,000
1994/01/31 2,360 2,460 2,360 2,460 112,000
1994/01/28 2,310 2,350 2,310 2,350 12,000
1994/01/27 2,350 2,350 2,330 2,330 25,000
1994/01/26 2,280 2,350 2,280 2,350 67,000
1994/01/25 2,260 2,320 2,260 2,320 25,000
1994/01/24 2,290 2,290 2,250 2,250 26,000
1994/01/21 2,360 2,380 2,330 2,370 50,000
1994/01/20 2,340 2,360 2,320 2,360 61,000
1994/01/19 2,320 2,340 2,320 2,340 63,000
1994/01/18 2,350 2,380 2,330 2,340 56,000
1994/01/17 2,320 2,350 2,320 2,320 46,000
1994/01/14 2,310 2,330 2,280 2,320 76,000
1994/01/13 2,260 2,310 2,260 2,310 161,000
1994/01/12 2,220 2,290 2,220 2,260 101,000
1994/01/11 2,250 2,300 2,210 2,220 102,000
1994/01/10 2,300 2,300 2,260 2,260 21,000
1994/01/07 2,220 2,320 2,220 2,320 44,000
1994/01/06 2,320 2,330 2,250 2,250 25,000
1994/01/05 2,250 2,310 2,250 2,310 35,000
1994/01/04 2,200 2,230 2,190 2,230 28,000

このページの先頭へ