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 |
|---|---|---|---|---|---|
| 1996/12/30 | 2,870 | 2,870 | 2,820 | 2,860 | 21,000 |
| 1996/12/27 | 2,830 | 2,890 | 2,830 | 2,860 | 57,000 |
| 1996/12/26 | 2,870 | 2,870 | 2,810 | 2,830 | 159,000 |
| 1996/12/25 | 2,810 | 2,840 | 2,810 | 2,840 | 68,000 |
| 1996/12/24 | 2,900 | 2,900 | 2,800 | 2,800 | 32,000 |
| 1996/12/20 | 2,960 | 2,960 | 2,900 | 2,940 | 82,000 |
| 1996/12/19 | 2,980 | 3,000 | 2,940 | 2,940 | 51,000 |
| 1996/12/18 | 3,080 | 3,100 | 3,080 | 3,080 | 26,000 |
| 1996/12/17 | 3,120 | 3,210 | 3,020 | 3,030 | 43,000 |
| 1996/12/16 | 3,150 | 3,160 | 3,140 | 3,160 | 54,000 |
| 1996/12/13 | 3,060 | 3,060 | 3,010 | 3,050 | 160,000 |
| 1996/12/12 | 3,060 | 3,080 | 3,060 | 3,060 | 37,000 |
| 1996/12/11 | 3,100 | 3,100 | 3,060 | 3,060 | 126,000 |
| 1996/12/10 | 3,090 | 3,130 | 3,090 | 3,120 | 56,000 |
| 1996/12/09 | 3,070 | 3,110 | 3,060 | 3,090 | 22,000 |
| 1996/12/06 | 3,110 | 3,120 | 3,040 | 3,060 | 89,000 |
| 1996/12/05 | 3,040 | 3,130 | 3,030 | 3,130 | 136,000 |
| 1996/12/04 | 2,960 | 3,040 | 2,950 | 3,040 | 124,000 |
| 1996/12/03 | 2,960 | 2,960 | 2,940 | 2,960 | 15,000 |
| 1996/12/02 | 2,980 | 2,980 | 2,930 | 2,930 | 59,000 |
| 1996/11/29 | 2,960 | 3,000 | 2,960 | 2,970 | 44,000 |
| 1996/11/28 | 2,970 | 3,000 | 2,960 | 2,980 | 98,000 |
| 1996/11/27 | 2,950 | 2,980 | 2,950 | 2,980 | 180,000 |
| 1996/11/26 | 2,980 | 3,000 | 2,950 | 2,970 | 103,000 |
| 1996/11/25 | 2,930 | 2,990 | 2,930 | 2,980 | 87,000 |
| 1996/11/22 | 2,930 | 2,940 | 2,930 | 2,930 | 40,000 |
| 1996/11/21 | 2,910 | 2,920 | 2,910 | 2,910 | 76,000 |
| 1996/11/20 | 2,920 | 2,940 | 2,910 | 2,910 | 106,000 |
| 1996/11/19 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 |
| 1996/11/18 | 2,910 | 2,910 | 2,900 | 2,900 | 17,000 |
| 1996/11/15 | 2,930 | 2,930 | 2,910 | 2,920 | 30,000 |
| 1996/11/14 | 2,930 | 2,940 | 2,900 | 2,940 | 24,000 |
| 1996/11/13 | 2,920 | 2,940 | 2,920 | 2,930 | 116,000 |
| 1996/11/12 | 2,910 | 2,930 | 2,910 | 2,930 | 5,000 |
| 1996/11/11 | 2,900 | 2,920 | 2,900 | 2,920 | 114,000 |
| 1996/11/08 | 2,910 | 2,910 | 2,900 | 2,910 | 28,000 |
| 1996/11/07 | 2,900 | 2,910 | 2,900 | 2,910 | 61,000 |
| 1996/11/06 | 2,870 | 2,890 | 2,860 | 2,890 | 98,000 |
| 1996/11/05 | 2,840 | 2,850 | 2,820 | 2,840 | 50,000 |
| 1996/11/01 | 2,840 | 2,840 | 2,780 | 2,820 | 94,000 |
| 1996/10/31 | 2,860 | 2,860 | 2,820 | 2,820 | 46,000 |
| 1996/10/30 | 2,870 | 2,890 | 2,860 | 2,870 | 59,000 |
| 1996/10/29 | 2,840 | 2,860 | 2,840 | 2,860 | 63,000 |
| 1996/10/28 | 2,800 | 2,830 | 2,790 | 2,810 | 72,000 |
| 1996/10/25 | 2,820 | 2,820 | 2,780 | 2,800 | 97,000 |
| 1996/10/24 | 2,810 | 2,820 | 2,800 | 2,800 | 78,000 |
| 1996/10/23 | 2,800 | 2,810 | 2,800 | 2,810 | 25,000 |
| 1996/10/22 | 2,870 | 2,870 | 2,820 | 2,820 | 58,000 |
| 1996/10/21 | 2,850 | 2,910 | 2,850 | 2,880 | 70,000 |
| 1996/10/18 | 2,930 | 2,940 | 2,930 | 2,930 | 53,000 |
| 1996/10/17 | 2,950 | 2,960 | 2,930 | 2,930 | 35,000 |
| 1996/10/16 | 2,960 | 2,960 | 2,930 | 2,930 | 35,000 |
| 1996/10/15 | 2,810 | 2,950 | 2,810 | 2,950 | 61,000 |
| 1996/10/14 | 2,810 | 2,820 | 2,800 | 2,810 | 27,000 |
| 1996/10/11 | 2,790 | 2,830 | 2,780 | 2,800 | 128,000 |
| 1996/10/09 | 2,800 | 2,820 | 2,790 | 2,820 | 79,000 |
| 1996/10/08 | 2,820 | 2,840 | 2,820 | 2,820 | 62,000 |
| 1996/10/07 | 2,850 | 2,850 | 2,820 | 2,820 | 24,000 |
| 1996/10/04 | 2,870 | 2,880 | 2,860 | 2,860 | 55,000 |
| 1996/10/03 | 2,950 | 2,960 | 2,900 | 2,930 | 125,000 |
| 1996/10/02 | 2,970 | 2,970 | 2,950 | 2,950 | 34,000 |
| 1996/10/01 | 2,950 | 2,970 | 2,950 | 2,970 | 28,000 |
| 1996/09/30 | 2,900 | 2,950 | 2,900 | 2,950 | 13,000 |
| 1996/09/27 | 2,880 | 2,890 | 2,870 | 2,890 | 42,000 |
| 1996/09/26 | 2,840 | 2,870 | 2,840 | 2,870 | 54,000 |
| 1996/09/25 | 2,840 | 2,860 | 2,840 | 2,850 | 76,000 |
| 1996/09/24 | 2,870 | 2,870 | 2,840 | 2,840 | 53,000 |
| 1996/09/20 | 2,880 | 2,880 | 2,870 | 2,870 | 72,000 |
| 1996/09/19 | 2,840 | 2,870 | 2,840 | 2,870 | 48,000 |
| 1996/09/18 | 2,850 | 2,860 | 2,840 | 2,860 | 138,000 |
| 1996/09/17 | 2,850 | 2,900 | 2,850 | 2,880 | 79,000 |
| 1996/09/13 | 2,840 | 2,880 | 2,840 | 2,880 | 74,000 |
| 1996/09/12 | 2,850 | 2,870 | 2,840 | 2,870 | 87,000 |
| 1996/09/11 | 2,880 | 2,890 | 2,870 | 2,890 | 20,000 |
| 1996/09/10 | 2,900 | 2,900 | 2,900 | 2,900 | 71,000 |
| 1996/09/09 | 2,910 | 2,910 | 2,890 | 2,900 | 69,000 |
| 1996/09/06 | 2,910 | 2,910 | 2,840 | 2,890 | 47,000 |
| 1996/09/05 | 2,890 | 2,940 | 2,880 | 2,900 | 121,000 |
| 1996/09/04 | 2,850 | 2,870 | 2,840 | 2,840 | 64,000 |
| 1996/09/03 | 2,830 | 2,840 | 2,810 | 2,840 | 58,000 |
| 1996/09/02 | 2,850 | 2,850 | 2,830 | 2,840 | 114,000 |
| 1996/08/30 | 2,860 | 2,870 | 2,850 | 2,850 | 74,000 |
| 1996/08/29 | 2,910 | 2,910 | 2,860 | 2,860 | 30,000 |
| 1996/08/28 | 2,880 | 2,920 | 2,870 | 2,870 | 125,000 |
| 1996/08/27 | 2,870 | 2,900 | 2,870 | 2,890 | 60,000 |
| 1996/08/26 | 2,890 | 2,920 | 2,870 | 2,890 | 53,000 |
| 1996/08/23 | 2,900 | 2,900 | 2,870 | 2,890 | 31,000 |
| 1996/08/22 | 2,890 | 2,920 | 2,890 | 2,900 | 46,000 |
| 1996/08/21 | 2,860 | 2,900 | 2,860 | 2,900 | 56,000 |
| 1996/08/20 | 2,900 | 2,900 | 2,880 | 2,880 | 21,000 |
| 1996/08/19 | 2,840 | 2,890 | 2,840 | 2,880 | 66,000 |
| 1996/08/16 | 2,870 | 2,870 | 2,840 | 2,840 | 94,000 |
| 1996/08/15 | 2,890 | 2,890 | 2,850 | 2,860 | 95,000 |
| 1996/08/14 | 2,890 | 2,920 | 2,890 | 2,890 | 25,000 |
| 1996/08/13 | 2,880 | 2,890 | 2,870 | 2,890 | 49,000 |
| 1996/08/12 | 2,860 | 2,900 | 2,860 | 2,890 | 108,000 |
| 1996/08/09 | 2,950 | 2,950 | 2,930 | 2,940 | 22,000 |
| 1996/08/08 | 2,950 | 2,950 | 2,920 | 2,950 | 56,000 |
| 1996/08/07 | 2,890 | 2,890 | 2,860 | 2,870 | 92,000 |
| 1996/08/06 | 2,930 | 2,930 | 2,900 | 2,900 | 33,000 |
| 1996/08/05 | 2,970 | 2,980 | 2,970 | 2,970 | 16,000 |
| 1996/08/02 | 3,010 | 3,010 | 2,970 | 2,970 | 55,000 |
| 1996/08/01 | 2,980 | 3,010 | 2,960 | 3,010 | 42,000 |
| 1996/07/31 | 2,970 | 3,000 | 2,960 | 2,960 | 93,000 |
| 1996/07/30 | 2,950 | 2,970 | 2,910 | 2,970 | 132,000 |
| 1996/07/29 | 2,920 | 2,930 | 2,910 | 2,910 | 42,000 |
| 1996/07/26 | 2,910 | 2,910 | 2,900 | 2,900 | 335,000 |
| 1996/07/25 | 2,880 | 2,900 | 2,870 | 2,870 | 69,000 |
| 1996/07/24 | 2,880 | 2,890 | 2,880 | 2,880 | 65,000 |
| 1996/07/23 | 2,830 | 2,890 | 2,830 | 2,880 | 210,000 |
| 1996/07/22 | 2,910 | 2,910 | 2,870 | 2,870 | 168,000 |
| 1996/07/19 | 2,930 | 2,930 | 2,890 | 2,900 | 263,000 |
| 1996/07/18 | 2,920 | 2,960 | 2,920 | 2,930 | 116,000 |
| 1996/07/17 | 2,980 | 2,980 | 2,960 | 2,960 | 171,000 |
| 1996/07/16 | 2,930 | 3,000 | 2,930 | 3,000 | 28,000 |
| 1996/07/15 | 2,940 | 2,970 | 2,930 | 2,970 | 26,000 |
| 1996/07/12 | 3,030 | 3,030 | 2,970 | 2,970 | 72,000 |
| 1996/07/11 | 3,000 | 3,030 | 3,000 | 3,030 | 57,000 |
| 1996/07/10 | 2,980 | 3,010 | 2,980 | 3,000 | 63,000 |
| 1996/07/09 | 2,970 | 2,970 | 2,950 | 2,970 | 15,000 |
| 1996/07/08 | 3,000 | 3,000 | 2,970 | 2,980 | 48,000 |
| 1996/07/05 | 3,040 | 3,040 | 3,030 | 3,030 | 67,000 |
| 1996/07/04 | 3,040 | 3,040 | 3,040 | 3,040 | 30,000 |
| 1996/07/03 | 3,030 | 3,030 | 3,020 | 3,030 | 74,000 |
| 1996/07/02 | 3,020 | 3,030 | 3,020 | 3,020 | 103,000 |
| 1996/07/01 | 3,010 | 3,030 | 3,000 | 3,010 | 50,000 |
| 1996/06/28 | 3,000 | 3,030 | 2,950 | 3,030 | 178,000 |
| 1996/06/27 | 3,020 | 3,040 | 3,000 | 3,030 | 131,000 |
| 1996/06/26 | 2,970 | 3,020 | 2,970 | 3,000 | 129,000 |
| 1996/06/25 | 3,010 | 3,010 | 2,930 | 2,930 | 148,000 |
| 1996/06/24 | 3,010 | 3,030 | 3,000 | 3,010 | 144,000 |
| 1996/06/21 | 3,040 | 3,060 | 3,000 | 3,020 | 174,000 |
| 1996/06/20 | 2,970 | 3,050 | 2,950 | 3,040 | 246,000 |
| 1996/06/19 | 2,910 | 2,930 | 2,910 | 2,930 | 72,000 |
| 1996/06/18 | 2,940 | 2,950 | 2,930 | 2,940 | 92,000 |
| 1996/06/17 | 2,920 | 2,950 | 2,920 | 2,940 | 76,000 |
| 1996/06/14 | 2,910 | 2,920 | 2,880 | 2,890 | 183,000 |
| 1996/06/13 | 2,950 | 2,950 | 2,910 | 2,910 | 99,000 |
| 1996/06/12 | 2,940 | 2,960 | 2,920 | 2,950 | 99,000 |
| 1996/06/11 | 2,920 | 2,940 | 2,920 | 2,940 | 68,000 |
| 1996/06/10 | 2,920 | 2,960 | 2,900 | 2,960 | 130,000 |
| 1996/06/07 | 2,870 | 2,940 | 2,870 | 2,930 | 55,000 |
| 1996/06/06 | 2,930 | 2,960 | 2,930 | 2,950 | 101,000 |
| 1996/06/05 | 2,930 | 2,940 | 2,930 | 2,940 | 143,000 |
| 1996/06/04 | 2,930 | 2,990 | 2,920 | 2,990 | 162,000 |
| 1996/06/03 | 2,920 | 2,940 | 2,900 | 2,930 | 98,000 |
| 1996/05/31 | 2,920 | 2,920 | 2,880 | 2,890 | 148,000 |
| 1996/05/30 | 2,850 | 2,920 | 2,850 | 2,900 | 48,000 |
| 1996/05/29 | 2,880 | 2,890 | 2,850 | 2,890 | 31,000 |
| 1996/05/28 | 2,900 | 2,900 | 2,860 | 2,880 | 132,000 |
| 1996/05/27 | 2,850 | 2,900 | 2,850 | 2,900 | 116,000 |
| 1996/05/24 | 2,830 | 2,850 | 2,810 | 2,850 | 86,000 |
| 1996/05/23 | 2,800 | 2,830 | 2,760 | 2,790 | 42,000 |
| 1996/05/22 | 2,740 | 2,760 | 2,740 | 2,760 | 148,000 |
| 1996/05/21 | 2,780 | 2,780 | 2,720 | 2,720 | 106,000 |
| 1996/05/20 | 2,840 | 2,840 | 2,810 | 2,820 | 37,000 |
| 1996/05/17 | 2,820 | 2,840 | 2,810 | 2,820 | 130,000 |
| 1996/05/16 | 2,820 | 2,840 | 2,810 | 2,820 | 156,000 |
| 1996/05/15 | 2,800 | 2,820 | 2,790 | 2,790 | 65,000 |
| 1996/05/14 | 2,820 | 2,830 | 2,790 | 2,800 | 115,000 |
| 1996/05/13 | 2,840 | 2,890 | 2,830 | 2,840 | 133,000 |
| 1996/05/10 | 2,760 | 2,830 | 2,760 | 2,830 | 51,000 |
| 1996/05/09 | 2,830 | 2,840 | 2,800 | 2,800 | 187,000 |
| 1996/05/08 | 2,830 | 2,860 | 2,800 | 2,810 | 83,000 |
| 1996/05/07 | 2,830 | 2,850 | 2,800 | 2,800 | 75,000 |
| 1996/05/02 | 2,840 | 2,890 | 2,820 | 2,820 | 43,000 |
| 1996/05/01 | 2,900 | 2,920 | 2,900 | 2,900 | 41,000 |
| 1996/04/30 | 2,860 | 2,900 | 2,860 | 2,900 | 63,000 |
| 1996/04/26 | 2,840 | 2,900 | 2,840 | 2,890 | 147,000 |
| 1996/04/25 | 2,820 | 2,840 | 2,810 | 2,840 | 106,000 |
| 1996/04/24 | 2,820 | 2,820 | 2,790 | 2,810 | 122,000 |
| 1996/04/23 | 2,800 | 2,830 | 2,800 | 2,810 | 121,000 |
| 1996/04/22 | 2,780 | 2,840 | 2,780 | 2,820 | 108,000 |
| 1996/04/19 | 2,790 | 2,820 | 2,790 | 2,810 | 124,000 |
| 1996/04/18 | 2,790 | 2,840 | 2,780 | 2,800 | 250,000 |
| 1996/04/17 | 2,830 | 2,860 | 2,820 | 2,830 | 194,000 |
| 1996/04/16 | 2,860 | 2,860 | 2,780 | 2,780 | 156,000 |
| 1996/04/15 | 2,860 | 2,860 | 2,800 | 2,860 | 507,000 |
| 1996/04/12 | 2,920 | 2,920 | 2,860 | 2,860 | 397,000 |
| 1996/04/11 | 2,810 | 2,970 | 2,800 | 2,950 | 256,000 |
| 1996/04/10 | 2,770 | 2,830 | 2,770 | 2,810 | 248,000 |
| 1996/04/09 | 2,760 | 2,800 | 2,760 | 2,800 | 127,000 |
| 1996/04/08 | 2,790 | 2,790 | 2,780 | 2,790 | 74,000 |
| 1996/04/05 | 2,800 | 2,800 | 2,780 | 2,780 | 87,000 |
| 1996/04/04 | 2,820 | 2,820 | 2,800 | 2,820 | 39,000 |
| 1996/04/03 | 2,870 | 2,880 | 2,800 | 2,820 | 213,000 |
| 1996/04/02 | 2,880 | 2,880 | 2,860 | 2,860 | 130,000 |
| 1996/04/01 | 2,920 | 2,940 | 2,820 | 2,840 | 258,000 |
| 1996/03/29 | 2,770 | 2,940 | 2,770 | 2,920 | 222,000 |
| 1996/03/28 | 2,740 | 2,770 | 2,740 | 2,770 | 173,000 |
| 1996/03/27 | 2,740 | 2,770 | 2,730 | 2,730 | 256,000 |
| 1996/03/26 | 2,700 | 2,770 | 2,690 | 2,770 | 205,000 |
| 1996/03/25 | 2,690 | 2,690 | 2,670 | 2,670 | 20,000 |
| 1996/03/22 | 2,700 | 2,730 | 2,680 | 2,730 | 85,000 |
| 1996/03/21 | 2,660 | 2,730 | 2,660 | 2,730 | 190,000 |
| 1996/03/19 | 2,660 | 2,670 | 2,660 | 2,670 | 77,000 |
| 1996/03/18 | 2,630 | 2,650 | 2,590 | 2,620 | 666,000 |
| 1996/03/15 | 2,560 | 2,600 | 2,560 | 2,590 | 155,000 |
| 1996/03/14 | 2,590 | 2,590 | 2,510 | 2,560 | 229,000 |
| 1996/03/13 | 2,600 | 2,610 | 2,580 | 2,610 | 1,054,000 |
| 1996/03/12 | 2,590 | 2,630 | 2,590 | 2,610 | 243,000 |
| 1996/03/11 | 2,560 | 2,580 | 2,560 | 2,580 | 96,000 |
| 1996/03/08 | 2,440 | 2,650 | 2,440 | 2,650 | 362,000 |
| 1996/03/07 | 2,480 | 2,490 | 2,440 | 2,440 | 121,000 |
| 1996/03/06 | 2,480 | 2,480 | 2,380 | 2,380 | 40,000 |
| 1996/03/05 | 2,550 | 2,570 | 2,520 | 2,520 | 81,000 |
| 1996/03/04 | 2,590 | 2,590 | 2,520 | 2,530 | 45,000 |
| 1996/03/01 | 2,530 | 2,550 | 2,490 | 2,550 | 41,000 |
| 1996/02/29 | 2,500 | 2,530 | 2,500 | 2,530 | 24,000 |
| 1996/02/28 | 2,500 | 2,510 | 2,490 | 2,490 | 82,000 |
| 1996/02/27 | 2,570 | 2,570 | 2,510 | 2,510 | 63,000 |
| 1996/02/26 | 2,530 | 2,570 | 2,530 | 2,570 | 130,000 |
| 1996/02/23 | 2,570 | 2,580 | 2,570 | 2,570 | 146,000 |
| 1996/02/22 | 2,520 | 2,580 | 2,510 | 2,580 | 62,000 |
| 1996/02/21 | 2,520 | 2,520 | 2,500 | 2,520 | 121,000 |
| 1996/02/20 | 2,600 | 2,600 | 2,500 | 2,500 | 140,000 |
| 1996/02/19 | 2,620 | 2,650 | 2,620 | 2,630 | 81,000 |
| 1996/02/16 | 2,610 | 2,660 | 2,600 | 2,660 | 38,000 |
| 1996/02/15 | 2,630 | 2,660 | 2,610 | 2,620 | 125,000 |
| 1996/02/14 | 2,600 | 2,650 | 2,600 | 2,650 | 92,000 |
| 1996/02/13 | 2,580 | 2,600 | 2,580 | 2,600 | 132,000 |
| 1996/02/09 | 2,540 | 2,600 | 2,540 | 2,590 | 168,000 |
| 1996/02/08 | 2,540 | 2,540 | 2,530 | 2,540 | 110,000 |
| 1996/02/07 | 2,530 | 2,540 | 2,500 | 2,540 | 128,000 |
| 1996/02/06 | 2,630 | 2,640 | 2,500 | 2,540 | 437,000 |
| 1996/02/05 | 2,690 | 2,690 | 2,630 | 2,630 | 88,000 |
| 1996/02/02 | 2,660 | 2,690 | 2,650 | 2,690 | 135,000 |
| 1996/02/01 | 2,630 | 2,690 | 2,630 | 2,660 | 197,000 |
| 1996/01/31 | 2,610 | 2,680 | 2,610 | 2,670 | 250,000 |
| 1996/01/30 | 2,580 | 2,600 | 2,570 | 2,590 | 321,000 |
| 1996/01/29 | 2,520 | 2,580 | 2,520 | 2,580 | 125,000 |
| 1996/01/26 | 2,500 | 2,530 | 2,500 | 2,500 | 73,000 |
| 1996/01/25 | 2,470 | 2,470 | 2,450 | 2,470 | 194,000 |
| 1996/01/24 | 2,470 | 2,470 | 2,410 | 2,430 | 70,000 |
| 1996/01/23 | 2,560 | 2,560 | 2,500 | 2,500 | 416,000 |
| 1996/01/22 | 2,540 | 2,560 | 2,530 | 2,530 | 77,000 |
| 1996/01/19 | 2,530 | 2,530 | 2,470 | 2,520 | 91,000 |
| 1996/01/18 | 2,520 | 2,520 | 2,500 | 2,510 | 69,000 |
| 1996/01/17 | 2,480 | 2,500 | 2,480 | 2,480 | 165,000 |
| 1996/01/16 | 2,400 | 2,470 | 2,400 | 2,430 | 77,000 |
| 1996/01/12 | 2,470 | 2,470 | 2,400 | 2,400 | 57,000 |
| 1996/01/11 | 2,440 | 2,480 | 2,440 | 2,480 | 35,000 |
| 1996/01/10 | 2,430 | 2,480 | 2,430 | 2,480 | 42,000 |
| 1996/01/09 | 2,560 | 2,560 | 2,460 | 2,480 | 178,000 |
| 1996/01/08 | 2,470 | 2,510 | 2,470 | 2,500 | 109,000 |
| 1996/01/05 | 2,470 | 2,470 | 2,450 | 2,460 | 74,000 |
| 1996/01/04 | 2,440 | 2,440 | 2,420 | 2,440 | 30,000 |