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
1997/12/30 2,180 2,250 2,180 2,250 56,000
1997/12/29 2,170 2,170 2,120 2,170 42,000
1997/12/26 2,130 2,200 2,130 2,180 57,000
1997/12/25 1,990 2,200 1,990 2,140 259,000
1997/12/24 1,830 2,000 1,820 1,990 68,000
1997/12/22 1,760 1,810 1,760 1,810 77,000
1997/12/19 1,790 1,800 1,750 1,770 142,000
1997/12/18 1,780 1,810 1,770 1,790 71,000
1997/12/17 1,800 1,820 1,780 1,780 185,000
1997/12/16 1,880 1,890 1,780 1,830 202,000
1997/12/15 2,050 2,060 1,900 1,900 156,000
1997/12/12 2,010 2,050 2,000 2,050 211,000
1997/12/11 2,130 2,140 2,000 2,000 73,000
1997/12/10 2,100 2,140 2,100 2,140 127,000
1997/12/09 2,180 2,240 2,100 2,100 98,000
1997/12/08 2,110 2,120 2,100 2,110 48,000
1997/12/05 2,180 2,250 2,150 2,150 52,000
1997/12/04 2,190 2,220 2,180 2,200 195,000
1997/12/03 2,300 2,300 2,220 2,220 114,000
1997/12/02 2,350 2,350 2,270 2,300 134,000
1997/12/01 2,230 2,390 2,230 2,370 71,000
1997/11/28 2,180 2,240 2,180 2,220 146,000
1997/11/27 2,190 2,200 2,150 2,180 84,000
1997/11/26 2,040 2,220 2,040 2,190 125,000
1997/11/25 1,990 2,030 1,990 2,020 124,000
1997/11/21 2,390 2,390 2,350 2,350 103,000
1997/11/20 2,390 2,390 2,330 2,350 164,000
1997/11/19 2,510 2,510 2,350 2,350 148,000
1997/11/18 2,540 2,570 2,490 2,490 216,000
1997/11/17 2,500 2,600 2,500 2,560 124,000
1997/11/14 2,530 2,560 2,510 2,530 161,000
1997/11/13 2,700 2,700 2,630 2,650 199,000
1997/11/12 2,880 2,890 2,800 2,830 148,000
1997/11/11 2,910 2,920 2,880 2,880 163,000
1997/11/10 2,810 2,910 2,810 2,910 140,000
1997/11/07 2,850 2,870 2,830 2,850 166,000
1997/11/06 2,850 2,900 2,800 2,850 132,000
1997/11/05 2,830 2,850 2,820 2,850 58,000
1997/11/04 2,830 2,830 2,780 2,790 102,000
1997/10/31 2,870 2,890 2,830 2,840 178,000
1997/10/30 2,900 2,910 2,860 2,870 47,000
1997/10/29 2,910 2,920 2,900 2,910 64,000
1997/10/28 2,900 2,900 2,800 2,840 63,000
1997/10/27 2,870 2,910 2,870 2,910 33,000
1997/10/24 2,820 2,900 2,800 2,870 55,000
1997/10/23 2,950 2,950 2,900 2,900 41,000
1997/10/22 2,900 2,950 2,900 2,950 68,000
1997/10/21 2,900 2,920 2,850 2,900 64,000
1997/10/20 2,900 2,900 2,890 2,900 34,000
1997/10/17 2,910 2,910 2,890 2,900 107,000
1997/10/16 2,900 2,950 2,900 2,920 187,000
1997/10/15 2,900 2,910 2,860 2,900 104,000
1997/10/14 2,870 2,890 2,830 2,890 77,000
1997/10/13 2,890 2,910 2,770 2,860 84,000
1997/10/09 2,890 2,900 2,870 2,900 72,000
1997/10/08 2,850 2,900 2,850 2,890 37,000
1997/10/07 2,850 2,850 2,810 2,850 52,000
1997/10/06 2,830 2,860 2,830 2,850 47,000
1997/10/03 2,830 2,830 2,740 2,830 85,000
1997/10/02 2,910 2,940 2,850 2,850 127,000
1997/10/01 2,860 2,920 2,850 2,900 68,000
1997/09/30 2,850 2,860 2,840 2,860 68,000
1997/09/29 2,850 2,850 2,780 2,800 53,000
1997/09/26 2,840 2,870 2,830 2,850 77,000
1997/09/25 2,880 2,900 2,850 2,860 92,000
1997/09/24 2,810 2,860 2,810 2,860 75,000
1997/09/22 2,780 2,800 2,750 2,790 88,000
1997/09/19 2,810 2,810 2,770 2,780 54,000
1997/09/18 2,820 2,820 2,810 2,810 94,000
1997/09/17 2,870 2,870 2,820 2,820 84,000
1997/09/16 2,850 2,870 2,840 2,870 42,000
1997/09/12 2,890 2,890 2,840 2,860 153,000
1997/09/11 2,920 2,920 2,880 2,890 124,000
1997/09/10 2,890 2,890 2,870 2,890 128,000
1997/09/09 2,840 2,860 2,840 2,860 57,000
1997/09/08 2,870 2,890 2,840 2,840 75,000
1997/09/05 2,840 2,860 2,840 2,860 24,000
1997/09/04 2,840 2,860 2,810 2,860 37,000
1997/09/03 2,900 2,910 2,850 2,860 100,000
1997/09/02 2,840 2,860 2,840 2,860 19,000
1997/09/01 2,860 2,860 2,830 2,840 21,000
1997/08/29 2,820 2,870 2,810 2,870 117,000
1997/08/28 2,840 2,840 2,800 2,810 25,000
1997/08/27 2,830 2,890 2,800 2,840 89,000
1997/08/26 2,850 2,850 2,800 2,840 67,000
1997/08/25 2,890 2,890 2,850 2,890 47,000
1997/08/22 2,880 2,900 2,860 2,890 59,000
1997/08/21 2,900 2,930 2,900 2,920 89,000
1997/08/20 2,870 2,900 2,860 2,900 54,000
1997/08/19 2,910 2,910 2,850 2,870 115,000
1997/08/18 2,910 2,910 2,850 2,910 117,000
1997/08/15 2,910 2,910 2,820 2,890 105,000
1997/08/14 2,820 2,850 2,790 2,850 32,000
1997/08/13 2,770 2,840 2,730 2,750 64,000
1997/08/12 2,740 2,790 2,740 2,780 111,000
1997/08/11 2,680 2,700 2,660 2,690 22,000
1997/08/08 2,700 2,750 2,700 2,750 95,000
1997/08/07 2,700 2,710 2,680 2,690 117,000
1997/08/06 2,680 2,720 2,670 2,710 137,000
1997/08/05 2,680 2,700 2,670 2,690 39,000
1997/08/04 2,750 2,750 2,630 2,700 58,000
1997/08/01 2,830 2,830 2,740 2,740 51,000
1997/07/31 2,840 2,850 2,800 2,830 85,000
1997/07/30 2,840 2,850 2,830 2,840 69,000
1997/07/29 2,830 2,870 2,830 2,830 167,000
1997/07/28 2,830 2,830 2,820 2,830 40,000
1997/07/25 2,850 2,850 2,810 2,840 271,000
1997/07/24 2,840 2,850 2,820 2,820 134,000
1997/07/23 2,880 2,880 2,840 2,840 93,000
1997/07/22 2,860 2,900 2,860 2,880 40,000
1997/07/18 2,920 2,920 2,880 2,880 70,000
1997/07/17 2,930 2,930 2,890 2,900 226,000
1997/07/16 2,900 2,940 2,900 2,920 26,000
1997/07/15 2,960 2,980 2,920 2,940 63,000
1997/07/14 2,960 2,990 2,960 2,960 28,000
1997/07/11 2,910 2,950 2,910 2,950 60,000
1997/07/10 2,950 2,970 2,930 2,950 133,000
1997/07/09 2,990 2,990 2,940 2,980 82,000
1997/07/08 2,910 2,950 2,910 2,950 82,000
1997/07/07 2,930 2,930 2,910 2,910 18,000
1997/07/04 2,970 2,970 2,930 2,930 48,000
1997/07/03 3,040 3,040 2,970 2,990 93,000
1997/07/02 2,970 3,010 2,970 3,000 79,000
1997/07/01 3,090 3,090 2,950 2,970 73,000
1997/06/30 3,100 3,100 3,080 3,100 53,000
1997/06/27 3,120 3,120 3,090 3,090 62,000
1997/06/26 3,120 3,130 3,090 3,090 65,000
1997/06/25 3,050 3,120 3,050 3,110 139,000
1997/06/24 3,020 3,050 3,000 3,050 146,000
1997/06/23 3,030 3,050 3,000 3,050 206,000
1997/06/20 3,000 3,010 2,960 3,000 130,000
1997/06/19 2,980 3,000 2,970 3,000 73,000
1997/06/18 2,990 2,990 2,910 2,950 157,000
1997/06/17 2,880 2,990 2,880 2,980 203,000
1997/06/16 2,900 2,900 2,840 2,880 78,000
1997/06/13 2,900 2,900 2,870 2,900 181,000
1997/06/12 2,890 2,910 2,860 2,900 116,000
1997/06/11 2,880 2,920 2,860 2,890 161,000
1997/06/10 2,850 2,850 2,830 2,850 68,000
1997/06/09 2,870 2,870 2,820 2,830 35,000
1997/06/06 2,820 2,850 2,810 2,840 65,000
1997/06/05 2,850 2,850 2,830 2,830 80,000
1997/06/04 2,820 2,900 2,820 2,850 48,000
1997/06/03 2,930 2,930 2,900 2,900 39,000
1997/06/02 2,860 2,920 2,850 2,920 128,000
1997/05/30 2,870 2,930 2,860 2,860 83,000
1997/05/29 2,860 2,890 2,860 2,870 38,000
1997/05/28 2,860 2,860 2,850 2,860 19,000
1997/05/27 2,850 2,900 2,850 2,860 163,000
1997/05/26 2,850 2,870 2,840 2,870 118,000
1997/05/23 2,850 2,920 2,850 2,850 331,000
1997/05/22 2,920 2,920 2,890 2,890 63,000
1997/05/21 2,940 2,940 2,910 2,930 33,000
1997/05/20 2,990 3,000 2,960 2,980 69,000
1997/05/19 2,940 2,980 2,940 2,980 58,000
1997/05/16 2,980 2,980 2,950 2,950 34,000
1997/05/15 2,940 2,980 2,930 2,980 62,000
1997/05/14 2,930 2,940 2,930 2,940 25,000
1997/05/13 2,970 3,060 2,930 2,930 163,000
1997/05/12 2,890 2,960 2,890 2,960 32,000
1997/05/09 2,920 2,920 2,890 2,890 46,000
1997/05/08 2,910 2,940 2,880 2,890 107,000
1997/05/07 2,970 2,970 2,910 2,930 325,000
1997/05/06 2,970 2,970 2,910 2,970 192,000
1997/05/02 2,850 2,920 2,840 2,910 441,000
1997/05/01 2,800 2,830 2,800 2,830 182,000
1997/04/30 2,810 2,830 2,760 2,760 134,000
1997/04/28 2,840 2,850 2,810 2,810 12,000
1997/04/25 2,860 2,880 2,840 2,840 116,000
1997/04/24 2,910 2,910 2,850 2,860 90,000
1997/04/23 2,850 2,910 2,850 2,910 185,000
1997/04/22 2,840 2,850 2,830 2,850 92,000
1997/04/21 2,790 2,840 2,780 2,810 191,000
1997/04/18 2,750 2,760 2,730 2,750 223,000
1997/04/17 2,750 2,790 2,740 2,750 35,000
1997/04/16 2,750 2,780 2,730 2,750 105,000
1997/04/15 2,700 2,740 2,700 2,720 48,000
1997/04/14 2,680 2,720 2,680 2,710 100,000
1997/04/11 2,620 2,700 2,620 2,700 40,000
1997/04/10 2,590 2,630 2,590 2,610 31,000
1997/04/09 2,680 2,680 2,560 2,590 39,000
1997/04/08 2,620 2,680 2,620 2,680 43,000
1997/04/07 2,680 2,680 2,650 2,660 28,000
1997/04/04 2,700 2,710 2,690 2,700 61,000
1997/04/03 2,660 2,690 2,660 2,690 45,000
1997/04/02 2,640 2,650 2,600 2,650 47,000
1997/04/01 2,660 2,660 2,600 2,630 66,000
1997/03/31 2,650 2,710 2,640 2,700 55,000
1997/03/28 2,660 2,680 2,640 2,640 21,000
1997/03/27 2,680 2,680 2,650 2,680 141,000
1997/03/26 2,610 2,690 2,610 2,690 88,000
1997/03/25 2,540 2,630 2,540 2,630 80,000
1997/03/24 2,540 2,580 2,530 2,530 64,000
1997/03/21 2,470 2,540 2,470 2,510 78,000
1997/03/19 2,630 2,640 2,450 2,450 153,000
1997/03/18 2,690 2,730 2,560 2,560 152,000
1997/03/17 2,560 2,650 2,560 2,650 127,000
1997/03/14 2,520 2,580 2,520 2,550 166,000
1997/03/13 2,560 2,570 2,510 2,520 54,000
1997/03/12 2,550 2,580 2,550 2,580 167,000
1997/03/11 2,500 2,550 2,490 2,540 93,000
1997/03/10 2,500 2,510 2,490 2,500 117,000
1997/03/07 2,490 2,500 2,490 2,490 31,000
1997/03/06 2,500 2,500 2,480 2,500 132,000
1997/03/05 2,530 2,530 2,470 2,490 153,000
1997/03/04 2,550 2,550 2,530 2,550 106,000
1997/03/03 2,540 2,540 2,520 2,540 58,000
1997/02/28 2,630 2,630 2,580 2,580 840,000
1997/02/27 2,640 2,640 2,600 2,630 14,000
1997/02/26 2,680 2,680 2,630 2,650 74,000
1997/02/25 2,710 2,710 2,660 2,680 1,567,000
1997/02/24 2,740 2,740 2,690 2,720 27,000
1997/02/21 2,750 2,770 2,740 2,740 66,000
1997/02/20 2,760 2,770 2,740 2,770 36,000
1997/02/19 2,750 2,750 2,720 2,730 64,000
1997/02/18 2,740 2,760 2,700 2,750 105,000
1997/02/17 2,660 2,780 2,650 2,720 178,000
1997/02/14 2,570 2,590 2,550 2,580 112,000
1997/02/13 2,580 2,660 2,560 2,560 64,000
1997/02/12 2,470 2,550 2,470 2,540 99,000
1997/02/10 2,450 2,460 2,360 2,400 152,000
1997/02/07 2,500 2,520 2,490 2,490 170,000
1997/02/06 2,550 2,550 2,500 2,530 63,000
1997/02/05 2,600 2,610 2,550 2,550 117,000
1997/02/04 2,590 2,640 2,550 2,620 143,000
1997/02/03 2,550 2,550 2,510 2,550 73,000
1997/01/31 2,510 2,570 2,500 2,540 199,000
1997/01/30 2,570 2,600 2,490 2,510 63,000
1997/01/29 2,670 2,690 2,640 2,690 132,000
1997/01/28 2,460 2,590 2,440 2,590 75,000
1997/01/27 2,450 2,470 2,450 2,460 105,000
1997/01/24 2,520 2,540 2,450 2,450 206,000
1997/01/23 2,520 2,560 2,520 2,550 145,000
1997/01/22 2,530 2,550 2,520 2,550 162,000
1997/01/21 2,620 2,620 2,480 2,500 167,000
1997/01/20 2,690 2,690 2,570 2,620 132,000
1997/01/17 2,710 2,720 2,680 2,680 185,000
1997/01/16 2,750 2,780 2,720 2,720 79,000
1997/01/14 2,780 2,780 2,700 2,760 101,000
1997/01/13 2,660 2,750 2,600 2,750 61,000
1997/01/10 2,790 2,850 2,710 2,720 136,000
1997/01/09 2,830 2,850 2,800 2,800 51,000
1997/01/08 2,900 2,920 2,890 2,910 201,000
1997/01/07 2,950 2,950 2,890 2,920 50,000
1997/01/06 2,880 2,910 2,880 2,910 52,000

このページの先頭へ