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
1995/12/29 2,380 2,420 2,380 2,400 36,000
1995/12/28 2,380 2,400 2,380 2,380 18,000
1995/12/27 2,400 2,430 2,400 2,400 77,000
1995/12/26 2,410 2,420 2,390 2,420 89,000
1995/12/25 2,380 2,420 2,380 2,400 102,000
1995/12/22 2,390 2,400 2,350 2,350 109,000
1995/12/21 2,380 2,380 2,360 2,360 60,000
1995/12/20 2,340 2,390 2,300 2,390 59,000
1995/12/19 2,350 2,350 2,330 2,330 78,000
1995/12/18 2,350 2,370 2,340 2,360 71,000
1995/12/15 2,340 2,360 2,320 2,360 61,000
1995/12/14 2,290 2,340 2,250 2,330 285,000
1995/12/13 2,270 2,300 2,240 2,240 68,000
1995/12/12 2,220 2,280 2,210 2,280 78,000
1995/12/11 2,190 2,240 2,190 2,230 76,000
1995/12/08 2,190 2,240 2,190 2,240 201,000
1995/12/07 2,230 2,240 2,210 2,210 69,000
1995/12/06 2,190 2,200 2,190 2,200 56,000
1995/12/05 2,190 2,200 2,180 2,190 67,000
1995/12/04 2,190 2,200 2,180 2,200 50,000
1995/12/01 2,220 2,220 2,200 2,200 77,000
1995/11/30 2,210 2,220 2,190 2,190 108,000
1995/11/29 2,230 2,240 2,200 2,200 40,000
1995/11/28 2,190 2,260 2,190 2,260 41,000
1995/11/27 2,130 2,200 2,130 2,150 69,000
1995/11/24 2,190 2,190 2,130 2,190 25,000
1995/11/22 2,220 2,260 2,210 2,260 30,000
1995/11/21 2,250 2,260 2,250 2,260 20,000
1995/11/20 2,250 2,280 2,220 2,260 125,000
1995/11/17 2,260 2,260 2,220 2,250 53,000
1995/11/16 2,300 2,300 2,260 2,260 146,000
1995/11/15 2,290 2,300 2,260 2,270 70,000
1995/11/14 2,320 2,320 2,290 2,320 15,000
1995/11/13 2,300 2,310 2,290 2,300 79,000
1995/11/10 2,300 2,300 2,290 2,300 73,000
1995/11/09 2,310 2,310 2,290 2,290 15,000
1995/11/08 2,310 2,310 2,280 2,280 23,000
1995/11/07 2,320 2,330 2,310 2,320 22,000
1995/11/06 2,320 2,330 2,310 2,330 32,000
1995/11/02 2,320 2,320 2,280 2,290 122,000
1995/11/01 2,200 2,280 2,200 2,280 89,000
1995/10/31 2,160 2,200 2,160 2,200 12,000
1995/10/30 2,240 2,240 2,160 2,200 58,000
1995/10/27 2,160 2,260 2,160 2,260 60,000
1995/10/26 2,240 2,240 2,180 2,200 35,000
1995/10/25 2,230 2,230 2,190 2,200 100,000
1995/10/24 2,180 2,200 2,160 2,200 70,000
1995/10/23 2,180 2,200 2,180 2,200 44,000
1995/10/20 2,250 2,260 2,190 2,190 53,000
1995/10/19 2,230 2,250 2,220 2,240 48,000
1995/10/18 2,250 2,250 2,220 2,220 28,000
1995/10/17 2,270 2,290 2,230 2,240 65,000
1995/10/16 2,270 2,270 2,240 2,270 25,000
1995/10/13 2,260 2,290 2,250 2,270 79,000
1995/10/12 2,210 2,260 2,210 2,240 145,000
1995/10/11 2,190 2,240 2,190 2,240 130,000
1995/10/09 2,180 2,180 2,140 2,150 25,000
1995/10/06 2,150 2,220 2,140 2,220 79,000
1995/10/05 2,140 2,140 2,110 2,140 49,000
1995/10/04 2,150 2,150 2,120 2,130 97,000
1995/10/03 2,080 2,140 2,080 2,140 49,000
1995/10/02 2,140 2,140 2,080 2,080 18,000
1995/09/29 2,100 2,100 2,080 2,100 238,000
1995/09/28 2,040 2,060 2,040 2,050 160,000
1995/09/27 2,040 2,040 2,020 2,030 95,000
1995/09/26 2,010 2,030 2,010 2,020 43,000
1995/09/25 2,100 2,100 1,990 2,010 44,000
1995/09/22 2,090 2,130 2,080 2,100 166,000
1995/09/21 2,050 2,110 2,050 2,110 79,000
1995/09/20 2,110 2,110 2,060 2,060 64,000
1995/09/19 2,100 2,110 2,100 2,110 40,000
1995/09/18 2,110 2,120 2,100 2,100 38,000
1995/09/14 2,120 2,120 2,090 2,120 78,000
1995/09/13 2,050 2,090 2,050 2,090 67,000
1995/09/12 2,080 2,100 2,080 2,090 237,000
1995/09/11 2,070 2,090 2,040 2,060 97,000
1995/09/08 2,120 2,120 2,090 2,110 156,000
1995/09/07 2,100 2,110 2,010 2,090 178,000
1995/09/06 2,090 2,110 2,090 2,090 61,000
1995/09/05 2,100 2,100 2,080 2,080 53,000
1995/09/04 2,120 2,120 2,090 2,100 63,000
1995/09/01 2,080 2,120 2,080 2,120 30,000
1995/08/31 2,060 2,120 2,060 2,120 40,000
1995/08/30 2,120 2,120 2,060 2,060 74,000
1995/08/29 2,110 2,120 2,100 2,120 45,000
1995/08/28 2,120 2,120 2,110 2,110 37,000
1995/08/25 2,040 2,100 2,040 2,080 86,000
1995/08/24 2,080 2,100 2,080 2,100 30,000
1995/08/23 2,110 2,110 2,080 2,100 53,000
1995/08/22 2,130 2,130 2,120 2,130 28,000
1995/08/21 2,100 2,110 2,100 2,110 19,000
1995/08/18 2,160 2,170 2,130 2,140 109,000
1995/08/17 2,190 2,190 2,130 2,170 91,000
1995/08/16 2,180 2,250 2,160 2,170 182,000
1995/08/15 2,090 2,150 2,090 2,150 91,000
1995/08/14 2,120 2,120 2,070 2,070 61,000
1995/08/11 2,120 2,120 2,100 2,120 11,000
1995/08/10 2,110 2,130 2,100 2,130 60,000
1995/08/09 2,100 2,120 2,090 2,120 70,000
1995/08/08 2,060 2,100 2,060 2,100 10,000
1995/08/07 2,060 2,090 2,060 2,090 10,000
1995/08/04 2,090 2,090 2,080 2,090 40,000
1995/08/03 2,100 2,120 2,080 2,090 91,000
1995/08/02 1,970 2,080 1,970 2,080 57,000
1995/08/01 2,090 2,090 2,000 2,010 5,000
1995/07/31 2,090 2,100 2,080 2,100 25,000
1995/07/28 2,120 2,120 2,080 2,090 10,000
1995/07/27 2,130 2,130 2,090 2,120 52,000
1995/07/26 2,120 2,130 2,120 2,120 76,000
1995/07/25 2,120 2,130 2,110 2,120 91,000
1995/07/24 2,110 2,120 2,100 2,120 81,000
1995/07/21 2,100 2,140 2,100 2,110 28,000
1995/07/20 2,070 2,100 2,060 2,100 16,000
1995/07/19 2,100 2,110 2,070 2,070 42,000
1995/07/18 2,110 2,120 2,100 2,110 155,000
1995/07/17 2,080 2,100 2,070 2,070 28,000
1995/07/14 2,100 2,100 2,080 2,080 54,000
1995/07/13 2,110 2,120 2,100 2,100 53,000
1995/07/12 2,090 2,120 2,090 2,100 67,000
1995/07/11 2,080 2,090 2,060 2,090 64,000
1995/07/10 2,080 2,120 2,080 2,090 77,000
1995/07/07 1,980 2,060 1,980 2,060 164,000
1995/07/06 1,980 1,980 1,960 1,960 75,000
1995/07/05 1,990 1,990 1,970 1,970 61,000
1995/07/04 1,930 1,960 1,910 1,960 38,000
1995/07/03 1,900 1,920 1,900 1,900 87,000
1995/06/30 1,890 1,900 1,880 1,900 62,000
1995/06/29 1,920 1,950 1,880 1,890 59,000
1995/06/28 1,950 1,950 1,900 1,910 120,000
1995/06/27 1,950 1,980 1,940 1,970 87,000
1995/06/26 1,920 1,950 1,920 1,950 94,000
1995/06/23 1,930 1,950 1,910 1,920 54,000
1995/06/22 1,960 1,960 1,930 1,950 62,000
1995/06/21 1,970 1,980 1,960 1,960 72,000
1995/06/20 1,990 1,990 1,960 1,970 105,000
1995/06/19 2,000 2,000 1,980 1,980 31,000
1995/06/16 2,060 2,070 2,000 2,000 92,000
1995/06/15 1,990 2,060 1,980 2,060 53,000
1995/06/14 1,990 2,000 1,980 1,990 27,000
1995/06/13 1,970 2,000 1,970 1,990 58,000
1995/06/12 1,880 2,010 1,880 2,010 51,000
1995/06/09 1,870 1,920 1,870 1,920 145,000
1995/06/08 2,050 2,050 1,980 1,980 101,000
1995/06/07 2,040 2,070 2,040 2,060 65,000
1995/06/06 2,050 2,060 2,030 2,040 77,000
1995/06/05 2,060 2,070 2,060 2,060 30,000
1995/06/02 2,070 2,080 2,060 2,080 54,000
1995/06/01 2,060 2,080 2,060 2,080 35,000
1995/05/31 2,060 2,070 2,060 2,070 82,000
1995/05/30 2,050 2,070 2,050 2,070 19,000
1995/05/29 2,060 2,080 2,060 2,080 117,000
1995/05/26 2,040 2,070 2,040 2,070 53,000
1995/05/25 2,050 2,080 2,050 2,080 74,000
1995/05/24 2,110 2,110 2,080 2,090 50,000
1995/05/23 2,120 2,120 2,110 2,110 39,000
1995/05/22 2,110 2,140 2,100 2,140 38,000
1995/05/19 2,160 2,160 2,140 2,150 239,000
1995/05/18 2,190 2,190 2,160 2,160 98,000
1995/05/17 2,160 2,160 2,150 2,150 118,000
1995/05/16 2,170 2,170 2,150 2,160 42,000
1995/05/15 2,160 2,160 2,150 2,160 29,000
1995/05/12 2,220 2,220 2,100 2,150 89,000
1995/05/11 2,280 2,280 2,240 2,250 119,000
1995/05/10 2,250 2,280 2,250 2,280 27,000
1995/05/09 2,270 2,290 2,240 2,290 82,000
1995/05/08 2,290 2,290 2,270 2,270 31,000
1995/05/02 2,210 2,300 2,200 2,300 35,000
1995/05/01 2,150 2,190 2,150 2,170 21,000
1995/04/28 2,220 2,230 2,160 2,160 100,000
1995/04/27 2,170 2,200 2,170 2,200 87,000
1995/04/26 2,140 2,170 2,140 2,170 42,000
1995/04/25 2,090 2,130 2,080 2,100 60,000
1995/04/24 2,130 2,130 2,080 2,080 12,000
1995/04/21 2,070 2,100 2,060 2,090 34,000
1995/04/20 2,060 2,070 2,060 2,070 61,000
1995/04/19 2,060 2,070 2,050 2,070 51,000
1995/04/18 2,070 2,070 2,070 2,070 11,000
1995/04/17 2,040 2,070 2,040 2,060 26,000
1995/04/14 2,040 2,050 2,040 2,040 24,000
1995/04/13 2,090 2,100 2,060 2,060 59,000
1995/04/12 2,080 2,100 2,080 2,080 58,000
1995/04/11 2,090 2,090 2,070 2,090 23,000
1995/04/10 2,010 2,100 2,000 2,100 31,000
1995/04/07 2,100 2,100 2,010 2,010 40,000
1995/04/06 2,100 2,150 2,100 2,140 17,000
1995/04/05 2,160 2,190 2,120 2,180 164,000
1995/04/04 2,190 2,200 2,150 2,160 81,000
1995/04/03 2,190 2,200 2,170 2,190 111,000
1995/03/31 2,230 2,280 2,230 2,230 54,000
1995/03/30 2,160 2,200 2,160 2,200 20,000
1995/03/29 2,190 2,200 2,160 2,200 33,000
1995/03/28 2,130 2,160 2,060 2,150 36,000
1995/03/27 2,080 2,120 2,060 2,120 101,000
1995/03/24 2,160 2,170 2,140 2,160 82,000
1995/03/23 2,160 2,160 2,140 2,160 84,000
1995/03/22 2,160 2,180 2,140 2,160 38,000
1995/03/20 2,190 2,200 2,170 2,200 41,000
1995/03/17 2,190 2,200 2,170 2,180 104,000
1995/03/16 2,190 2,200 2,190 2,200 34,000
1995/03/15 2,180 2,200 2,180 2,200 26,000
1995/03/14 2,190 2,190 2,190 2,190 26,000
1995/03/13 2,160 2,170 2,140 2,170 33,000
1995/03/10 2,200 2,210 2,140 2,150 123,000
1995/03/09 2,220 2,230 2,200 2,230 68,000
1995/03/08 2,250 2,260 2,220 2,220 145,000
1995/03/07 2,300 2,300 2,280 2,290 115,000
1995/03/06 2,290 2,350 2,290 2,340 33,000
1995/03/03 2,290 2,310 2,290 2,290 39,000
1995/03/02 2,270 2,290 2,250 2,290 104,000
1995/03/01 2,300 2,300 2,220 2,250 74,000
1995/02/28 2,280 2,330 2,280 2,330 99,000
1995/02/27 2,290 2,300 2,250 2,250 28,000
1995/02/24 2,350 2,350 2,330 2,330 18,000
1995/02/23 2,360 2,360 2,340 2,350 79,000
1995/02/22 2,410 2,410 2,380 2,380 76,000
1995/02/21 2,330 2,420 2,330 2,400 195,000
1995/02/20 2,300 2,330 2,290 2,330 71,000
1995/02/17 2,240 2,310 2,240 2,300 139,000
1995/02/16 2,250 2,280 2,230 2,230 32,000
1995/02/15 2,310 2,310 2,280 2,290 11,000
1995/02/14 2,320 2,320 2,320 2,320 10,000
1995/02/13 2,370 2,370 2,320 2,320 19,000
1995/02/10 2,340 2,360 2,340 2,350 51,000
1995/02/09 2,330 2,390 2,310 2,380 105,000
1995/02/08 2,410 2,410 2,310 2,310 14,000
1995/02/07 2,360 2,420 2,360 2,420 26,000
1995/02/06 2,370 2,400 2,370 2,400 616,000
1995/02/03 2,450 2,450 2,410 2,410 73,000
1995/02/02 2,430 2,460 2,410 2,460 168,000
1995/02/01 2,450 2,450 2,400 2,430 165,000
1995/01/31 2,310 2,490 2,310 2,490 151,000
1995/01/30 2,330 2,330 2,310 2,330 113,000
1995/01/27 2,330 2,330 2,310 2,330 96,000
1995/01/26 2,290 2,330 2,290 2,330 114,000
1995/01/25 2,320 2,330 2,320 2,320 85,000
1995/01/24 2,330 2,340 2,300 2,330 98,000
1995/01/23 2,400 2,410 2,370 2,370 146,000
1995/01/20 2,420 2,420 2,390 2,390 52,000
1995/01/19 2,400 2,400 2,400 2,400 23,000
1995/01/18 2,410 2,430 2,400 2,400 62,000
1995/01/17 2,370 2,410 2,370 2,410 65,000
1995/01/13 2,430 2,440 2,400 2,410 128,000
1995/01/12 2,430 2,440 2,400 2,430 18,000
1995/01/11 2,420 2,440 2,380 2,410 23,000
1995/01/10 2,340 2,380 2,340 2,380 48,000
1995/01/09 2,440 2,440 2,380 2,380 52,000
1995/01/06 2,400 2,430 2,400 2,430 13,000
1995/01/05 2,470 2,470 2,410 2,410 10,000
1995/01/04 2,400 2,430 2,400 2,430 9,000

このページの先頭へ