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
1998/12/30 1,550 1,555 1,521 1,521 89,000
1998/12/29 1,550 1,555 1,550 1,551 28,000
1998/12/28 1,555 1,560 1,550 1,555 52,000
1998/12/25 1,550 1,552 1,544 1,546 113,000
1998/12/24 1,538 1,552 1,538 1,550 59,000
1998/12/22 1,553 1,553 1,543 1,544 54,000
1998/12/21 1,560 1,565 1,550 1,550 51,000
1998/12/18 1,567 1,580 1,560 1,569 96,000
1998/12/17 1,610 1,610 1,542 1,567 135,000
1998/12/16 1,623 1,625 1,621 1,622 53,000
1998/12/15 1,614 1,623 1,611 1,615 99,000
1998/12/14 1,640 1,640 1,610 1,622 84,000
1998/12/11 1,680 1,690 1,651 1,651 168,000
1998/12/10 1,696 1,710 1,680 1,697 201,000
1998/12/09 1,725 1,725 1,693 1,698 51,000
1998/12/08 1,740 1,740 1,720 1,720 57,000
1998/12/07 1,740 1,744 1,740 1,740 63,000
1998/12/04 1,743 1,764 1,740 1,740 53,000
1998/12/03 1,800 1,800 1,740 1,740 145,000
1998/12/02 1,773 1,800 1,765 1,800 153,000
1998/12/01 1,769 1,776 1,741 1,770 137,000
1998/11/30 1,750 1,780 1,739 1,739 126,000
1998/11/27 1,741 1,741 1,736 1,739 193,000
1998/11/26 1,740 1,740 1,730 1,740 58,000
1998/11/25 1,725 1,745 1,725 1,740 96,000
1998/11/24 1,700 1,719 1,700 1,710 80,000
1998/11/20 1,690 1,695 1,680 1,680 167,000
1998/11/19 1,665 1,690 1,665 1,681 98,000
1998/11/18 1,663 1,673 1,662 1,663 119,000
1998/11/17 1,650 1,659 1,630 1,659 77,000
1998/11/16 1,650 1,660 1,610 1,611 107,000
1998/11/13 1,730 1,730 1,682 1,700 77,000
1998/11/12 1,666 1,690 1,665 1,670 33,000
1998/11/11 1,699 1,699 1,650 1,661 124,000
1998/11/10 1,721 1,721 1,670 1,670 65,000
1998/11/09 1,735 1,735 1,680 1,691 64,000
1998/11/06 1,700 1,700 1,660 1,680 14,000
1998/11/05 1,680 1,740 1,679 1,739 94,000
1998/11/04 1,610 1,650 1,610 1,645 103,000
1998/11/02 1,580 1,580 1,560 1,576 75,000
1998/10/30 1,596 1,596 1,545 1,550 37,000
1998/10/29 1,605 1,605 1,580 1,590 56,000
1998/10/28 1,630 1,630 1,605 1,605 72,000
1998/10/27 1,633 1,640 1,610 1,610 116,000
1998/10/26 1,631 1,650 1,631 1,635 94,000
1998/10/23 1,700 1,720 1,695 1,695 22,000
1998/10/22 1,740 1,744 1,710 1,710 77,000
1998/10/21 1,750 1,760 1,730 1,735 100,000
1998/10/20 1,710 1,740 1,680 1,740 69,000
1998/10/19 1,701 1,739 1,701 1,710 58,000
1998/10/16 1,716 1,716 1,700 1,700 61,000
1998/10/15 1,660 1,666 1,600 1,666 37,000
1998/10/14 1,700 1,708 1,700 1,700 11,000
1998/10/13 1,749 1,749 1,710 1,710 45,000
1998/10/12 1,739 1,755 1,719 1,749 59,000
1998/10/09 1,710 1,769 1,710 1,769 13,000
1998/10/08 1,820 1,820 1,750 1,751 61,000
1998/10/07 1,741 1,810 1,741 1,810 37,000
1998/10/06 1,750 1,770 1,730 1,770 72,000
1998/10/05 1,810 1,820 1,799 1,799 35,000
1998/10/02 1,884 1,910 1,884 1,900 57,000
1998/10/01 1,809 1,910 1,792 1,910 77,000
1998/09/30 1,815 1,833 1,810 1,810 53,000
1998/09/29 1,800 1,800 1,780 1,795 44,000
1998/09/28 1,800 1,809 1,785 1,808 39,000
1998/09/25 1,800 1,800 1,775 1,793 60,000
1998/09/24 1,801 1,830 1,796 1,822 104,000
1998/09/22 1,856 1,861 1,800 1,800 45,000
1998/09/21 1,876 1,888 1,875 1,875 77,000
1998/09/18 1,850 1,879 1,850 1,879 61,000
1998/09/17 1,912 1,912 1,850 1,850 39,000
1998/09/16 1,900 1,915 1,898 1,913 40,000
1998/09/14 1,880 1,930 1,860 1,898 32,000
1998/09/11 1,959 1,959 1,850 1,850 178,000
1998/09/10 1,950 1,969 1,950 1,960 50,000
1998/09/09 1,991 1,996 1,970 1,970 50,000
1998/09/08 1,970 2,010 1,970 1,993 108,000
1998/09/07 1,965 2,010 1,965 2,010 50,000
1998/09/04 1,960 1,969 1,960 1,965 94,000
1998/09/03 1,970 2,050 1,970 2,030 82,000
1998/09/02 2,080 2,090 2,050 2,050 58,000
1998/09/01 2,070 2,090 2,010 2,090 45,000
1998/08/31 2,090 2,090 2,050 2,070 31,000
1998/08/28 2,100 2,115 2,085 2,090 36,000
1998/08/27 2,100 2,120 2,100 2,120 22,000
1998/08/26 2,210 2,210 2,150 2,155 114,000
1998/08/25 2,150 2,180 2,150 2,170 106,000
1998/08/24 2,150 2,185 2,150 2,185 32,000
1998/08/21 2,100 2,165 2,100 2,160 96,000
1998/08/20 2,225 2,230 2,100 2,100 74,000
1998/08/19 2,250 2,310 2,230 2,230 117,000
1998/08/18 2,305 2,385 2,305 2,330 29,000
1998/08/17 2,280 2,295 2,250 2,265 69,000
1998/08/14 2,290 2,315 2,290 2,300 32,000
1998/08/13 2,280 2,310 2,280 2,295 63,000
1998/08/12 2,345 2,350 2,330 2,350 40,000
1998/08/11 2,355 2,380 2,355 2,360 53,000
1998/08/10 2,470 2,470 2,370 2,390 50,000
1998/08/07 2,390 2,420 2,380 2,390 53,000
1998/08/06 2,500 2,500 2,360 2,370 52,000
1998/08/05 2,495 2,500 2,445 2,500 28,000
1998/08/04 2,495 2,495 2,490 2,495 34,000
1998/08/03 2,510 2,510 2,495 2,495 6,000
1998/07/31 2,470 2,510 2,455 2,510 41,000
1998/07/30 2,445 2,470 2,445 2,455 22,000
1998/07/29 2,470 2,495 2,440 2,445 17,000
1998/07/28 2,345 2,495 2,345 2,495 29,000
1998/07/27 2,400 2,440 2,400 2,420 67,000
1998/07/24 2,370 2,400 2,370 2,400 17,000
1998/07/23 2,350 2,380 2,350 2,365 13,000
1998/07/22 2,450 2,470 2,400 2,420 51,000
1998/07/21 2,550 2,550 2,480 2,530 58,000
1998/07/17 2,500 2,550 2,490 2,550 107,000
1998/07/16 2,490 2,490 2,485 2,490 37,000
1998/07/15 2,495 2,500 2,470 2,490 131,000
1998/07/14 2,480 2,500 2,480 2,500 119,000
1998/07/13 2,345 2,475 2,345 2,460 52,000
1998/07/10 2,410 2,470 2,410 2,460 75,000
1998/07/09 2,435 2,450 2,400 2,450 94,000
1998/07/08 2,335 2,400 2,310 2,355 85,000
1998/07/07 2,405 2,405 2,335 2,335 58,000
1998/07/06 2,330 2,340 2,325 2,325 25,000
1998/07/03 2,370 2,400 2,305 2,305 40,000
1998/07/02 2,485 2,485 2,420 2,420 68,000
1998/07/01 2,380 2,380 2,360 2,365 86,000
1998/06/30 2,400 2,400 2,300 2,350 135,000
1998/06/29 2,300 2,320 2,300 2,300 28,000
1998/06/26 2,310 2,350 2,275 2,275 97,000
1998/06/25 2,240 2,300 2,235 2,270 76,000
1998/06/24 2,230 2,245 2,225 2,225 57,000
1998/06/23 2,300 2,310 2,195 2,205 116,000
1998/06/22 2,330 2,360 2,330 2,340 48,000
1998/06/19 2,330 2,335 2,325 2,325 24,000
1998/06/18 2,440 2,450 2,290 2,300 37,000
1998/06/17 2,285 2,295 2,275 2,280 22,000
1998/06/16 2,365 2,365 2,270 2,270 27,000
1998/06/15 2,370 2,380 2,370 2,370 53,000
1998/06/12 2,450 2,450 2,370 2,370 110,000
1998/06/11 2,470 2,490 2,465 2,475 155,000
1998/06/10 2,450 2,480 2,450 2,470 59,000
1998/06/09 2,450 2,485 2,450 2,470 51,000
1998/06/08 2,430 2,430 2,410 2,430 45,000
1998/06/05 2,490 2,500 2,400 2,470 135,000
1998/06/04 2,400 2,470 2,400 2,465 61,000
1998/06/03 2,415 2,440 2,415 2,440 78,000
1998/06/02 2,370 2,420 2,370 2,420 13,000
1998/06/01 2,445 2,445 2,350 2,350 29,000
1998/05/29 2,430 2,440 2,420 2,425 79,000
1998/05/28 2,400 2,430 2,400 2,410 56,000
1998/05/27 2,380 2,395 2,380 2,395 90,000
1998/05/26 2,305 2,380 2,305 2,365 64,000
1998/05/25 2,270 2,330 2,270 2,320 36,000
1998/05/22 2,265 2,290 2,265 2,290 36,000
1998/05/21 2,240 2,305 2,240 2,245 87,000
1998/05/20 2,190 2,220 2,190 2,220 57,000
1998/05/19 2,290 2,290 2,270 2,270 48,000
1998/05/18 2,290 2,300 2,250 2,250 27,000
1998/05/15 2,340 2,380 2,340 2,380 59,000
1998/05/14 2,320 2,380 2,320 2,380 298,000
1998/05/13 2,320 2,355 2,290 2,355 107,000
1998/05/12 2,295 2,320 2,280 2,285 110,000
1998/05/11 2,180 2,240 2,180 2,220 27,000
1998/05/08 2,170 2,250 2,170 2,180 32,000
1998/05/07 2,195 2,200 2,180 2,200 46,000
1998/05/06 2,320 2,320 2,200 2,210 37,000
1998/05/01 2,270 2,320 2,265 2,320 33,000
1998/04/30 2,270 2,270 2,250 2,270 34,000
1998/04/28 2,280 2,280 2,230 2,235 53,000
1998/04/27 2,290 2,290 2,280 2,285 51,000
1998/04/24 2,295 2,320 2,295 2,300 78,000
1998/04/23 2,275 2,290 2,270 2,285 50,000
1998/04/22 2,280 2,280 2,240 2,280 60,000
1998/04/21 2,255 2,270 2,235 2,270 31,000
1998/04/20 2,240 2,255 2,200 2,255 27,000
1998/04/17 2,230 2,230 2,170 2,220 56,000
1998/04/16 2,275 2,275 2,205 2,205 74,000
1998/04/15 2,250 2,260 2,250 2,255 45,000
1998/04/14 2,250 2,255 2,230 2,230 46,000
1998/04/13 2,240 2,270 2,240 2,250 46,000
1998/04/10 2,200 2,250 2,200 2,240 41,000
1998/04/09 2,200 2,250 2,200 2,230 36,000
1998/04/08 2,200 2,290 2,200 2,220 64,000
1998/04/07 2,180 2,230 2,170 2,230 81,000
1998/04/06 2,190 2,200 2,160 2,170 32,000
1998/04/03 2,290 2,290 2,210 2,230 49,000
1998/04/02 2,390 2,390 2,310 2,310 111,000
1998/04/01 2,380 2,430 2,340 2,400 305,000
1998/03/31 2,170 2,430 2,150 2,430 101,000
1998/03/30 2,230 2,270 2,130 2,150 198,000
1998/03/27 2,400 2,430 2,220 2,270 159,000
1998/03/26 2,500 2,500 2,480 2,490 98,000
1998/03/25 2,490 2,500 2,460 2,490 18,000
1998/03/24 2,340 2,500 2,340 2,490 106,000
1998/03/23 2,330 2,350 2,330 2,340 53,000
1998/03/20 2,350 2,390 2,350 2,360 94,000
1998/03/19 2,370 2,370 2,340 2,350 32,000
1998/03/18 2,390 2,390 2,300 2,310 49,000
1998/03/17 2,300 2,400 2,300 2,310 80,000
1998/03/16 2,350 2,360 2,320 2,320 37,000
1998/03/13 2,360 2,410 2,350 2,380 92,000
1998/03/12 2,370 2,380 2,370 2,370 12,000
1998/03/11 2,410 2,410 2,350 2,370 31,000
1998/03/10 2,410 2,410 2,380 2,410 101,000
1998/03/09 2,430 2,460 2,400 2,410 35,000
1998/03/06 2,450 2,500 2,410 2,460 52,000
1998/03/05 2,440 2,450 2,420 2,450 87,000
1998/03/04 2,470 2,490 2,450 2,480 109,000
1998/03/03 2,500 2,500 2,420 2,470 119,000
1998/03/02 2,300 2,450 2,300 2,440 218,000
1998/02/27 2,160 2,250 2,160 2,210 56,000
1998/02/26 2,200 2,250 2,200 2,200 69,000
1998/02/25 2,100 2,150 2,080 2,140 40,000
1998/02/24 2,150 2,170 2,140 2,150 92,000
1998/02/23 2,260 2,260 2,190 2,190 85,000
1998/02/20 2,180 2,250 2,170 2,240 39,000
1998/02/19 2,130 2,160 2,130 2,160 27,000
1998/02/18 2,210 2,210 2,160 2,180 50,000
1998/02/17 2,230 2,230 2,200 2,200 15,000
1998/02/16 2,110 2,240 2,100 2,230 178,000
1998/02/13 2,420 2,420 2,370 2,390 95,000
1998/02/12 2,400 2,430 2,340 2,430 134,000
1998/02/10 2,350 2,350 2,320 2,320 61,000
1998/02/09 2,270 2,350 2,270 2,320 150,000
1998/02/06 2,220 2,290 2,180 2,290 81,000
1998/02/05 2,190 2,190 2,150 2,170 51,000
1998/02/04 2,150 2,160 2,130 2,150 63,000
1998/02/03 2,140 2,170 2,140 2,160 45,000
1998/02/02 2,190 2,190 2,130 2,130 70,000
1998/01/30 2,180 2,200 2,170 2,180 118,000
1998/01/29 2,160 2,160 2,140 2,150 84,000
1998/01/28 2,150 2,150 2,130 2,130 71,000
1998/01/27 2,150 2,180 2,120 2,120 133,000
1998/01/26 2,040 2,110 2,030 2,110 50,000
1998/01/23 2,090 2,090 2,000 2,010 81,000
1998/01/22 2,050 2,100 2,050 2,100 61,000
1998/01/21 2,110 2,130 2,100 2,120 101,000
1998/01/20 2,110 2,140 2,100 2,120 66,000
1998/01/19 1,990 2,060 1,990 2,060 118,000
1998/01/16 1,950 1,990 1,940 1,980 110,000
1998/01/14 1,950 1,950 1,920 1,950 40,000
1998/01/13 1,870 1,900 1,870 1,890 56,000
1998/01/12 1,870 1,890 1,860 1,870 103,000
1998/01/09 1,990 2,010 1,960 1,960 84,000
1998/01/08 2,100 2,220 2,050 2,050 103,000
1998/01/07 2,090 2,220 2,050 2,220 51,000
1998/01/06 2,200 2,200 2,150 2,170 56,000
1998/01/05 2,260 2,270 2,250 2,270 26,000

このページの先頭へ