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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,085 | 1,100 | 1,085 | 1,100 | 66,000 |
| 2001/12/27 | 1,078 | 1,098 | 1,071 | 1,098 | 37,000 |
| 2001/12/26 | 1,084 | 1,087 | 1,078 | 1,078 | 60,000 |
| 2001/12/25 | 1,059 | 1,088 | 1,059 | 1,084 | 97,000 |
| 2001/12/21 | 1,080 | 1,094 | 1,051 | 1,075 | 148,000 |
| 2001/12/20 | 1,089 | 1,100 | 1,075 | 1,075 | 77,000 |
| 2001/12/19 | 1,088 | 1,100 | 1,068 | 1,089 | 79,000 |
| 2001/12/18 | 1,088 | 1,097 | 1,054 | 1,088 | 104,000 |
| 2001/12/17 | 1,099 | 1,099 | 1,051 | 1,088 | 145,000 |
| 2001/12/14 | 1,100 | 1,100 | 1,080 | 1,095 | 416,000 |
| 2001/12/13 | 1,097 | 1,104 | 1,096 | 1,100 | 182,000 |
| 2001/12/12 | 1,085 | 1,101 | 1,085 | 1,096 | 247,000 |
| 2001/12/11 | 1,081 | 1,095 | 1,081 | 1,092 | 141,000 |
| 2001/12/10 | 1,090 | 1,100 | 1,090 | 1,097 | 194,000 |
| 2001/12/07 | 1,090 | 1,098 | 1,090 | 1,095 | 100,000 |
| 2001/12/06 | 1,086 | 1,100 | 1,086 | 1,096 | 115,000 |
| 2001/12/05 | 1,090 | 1,093 | 1,077 | 1,085 | 135,000 |
| 2001/12/04 | 1,110 | 1,119 | 1,091 | 1,100 | 326,000 |
| 2001/12/03 | 1,100 | 1,111 | 1,096 | 1,105 | 396,000 |
| 2001/11/30 | 1,100 | 1,120 | 1,085 | 1,094 | 372,000 |
| 2001/11/29 | 1,090 | 1,099 | 1,085 | 1,098 | 176,000 |
| 2001/11/28 | 1,094 | 1,109 | 1,076 | 1,090 | 707,000 |
| 2001/11/27 | 1,065 | 1,101 | 1,065 | 1,094 | 822,000 |
| 2001/11/26 | 1,026 | 1,071 | 1,026 | 1,048 | 145,000 |
| 2001/11/22 | 1,029 | 1,048 | 1,013 | 1,043 | 94,000 |
| 2001/11/21 | 1,013 | 1,028 | 1,013 | 1,019 | 90,000 |
| 2001/11/20 | 1,020 | 1,024 | 1,012 | 1,013 | 162,000 |
| 2001/11/19 | 1,010 | 1,026 | 1,008 | 1,011 | 84,000 |
| 2001/11/16 | 1,010 | 1,031 | 1,004 | 1,031 | 88,000 |
| 2001/11/15 | 1,006 | 1,010 | 998 | 1,010 | 75,000 |
| 2001/11/14 | 1,000 | 1,022 | 1,000 | 1,006 | 79,000 |
| 2001/11/13 | 1,027 | 1,029 | 1,006 | 1,010 | 134,000 |
| 2001/11/12 | 997 | 1,033 | 997 | 1,028 | 151,000 |
| 2001/11/09 | 1,002 | 1,007 | 989 | 995 | 174,000 |
| 2001/11/08 | 1,026 | 1,026 | 1,001 | 1,002 | 195,000 |
| 2001/11/07 | 1,040 | 1,050 | 1,030 | 1,030 | 132,000 |
| 2001/11/06 | 1,013 | 1,050 | 1,013 | 1,050 | 108,000 |
| 2001/11/05 | 1,040 | 1,049 | 1,007 | 1,010 | 240,000 |
| 2001/11/02 | 1,064 | 1,069 | 1,051 | 1,060 | 87,000 |
| 2001/11/01 | 1,080 | 1,080 | 1,060 | 1,064 | 63,000 |
| 2001/10/31 | 1,041 | 1,066 | 1,041 | 1,060 | 110,000 |
| 2001/10/30 | 1,050 | 1,067 | 1,046 | 1,049 | 110,000 |
| 2001/10/29 | 1,096 | 1,096 | 1,067 | 1,067 | 72,000 |
| 2001/10/26 | 1,100 | 1,100 | 1,084 | 1,095 | 184,000 |
| 2001/10/25 | 1,089 | 1,109 | 1,089 | 1,100 | 225,000 |
| 2001/10/24 | 1,072 | 1,092 | 1,072 | 1,089 | 174,000 |
| 2001/10/23 | 1,071 | 1,100 | 1,071 | 1,100 | 75,000 |
| 2001/10/22 | 1,070 | 1,070 | 1,058 | 1,059 | 56,000 |
| 2001/10/19 | 1,043 | 1,078 | 1,043 | 1,058 | 103,000 |
| 2001/10/18 | 1,060 | 1,070 | 1,043 | 1,045 | 150,000 |
| 2001/10/17 | 1,090 | 1,090 | 1,066 | 1,090 | 115,000 |
| 2001/10/16 | 1,100 | 1,100 | 1,091 | 1,100 | 66,000 |
| 2001/10/15 | 1,100 | 1,110 | 1,090 | 1,100 | 139,000 |
| 2001/10/12 | 1,100 | 1,139 | 1,100 | 1,103 | 189,000 |
| 2001/10/11 | 1,100 | 1,100 | 1,094 | 1,100 | 141,000 |
| 2001/10/10 | 1,100 | 1,101 | 1,094 | 1,096 | 268,000 |
| 2001/10/09 | 1,135 | 1,135 | 1,110 | 1,110 | 90,000 |
| 2001/10/05 | 1,205 | 1,210 | 1,147 | 1,148 | 114,000 |
| 2001/10/04 | 1,219 | 1,222 | 1,182 | 1,217 | 151,000 |
| 2001/10/03 | 1,260 | 1,279 | 1,185 | 1,199 | 118,000 |
| 2001/10/02 | 1,190 | 1,224 | 1,166 | 1,200 | 114,000 |
| 2001/10/01 | 1,149 | 1,205 | 1,125 | 1,203 | 165,000 |
| 2001/09/28 | 1,100 | 1,150 | 1,090 | 1,150 | 118,000 |
| 2001/09/27 | 1,112 | 1,120 | 1,080 | 1,100 | 91,000 |
| 2001/09/26 | 1,100 | 1,120 | 1,099 | 1,120 | 84,000 |
| 2001/09/25 | 1,080 | 1,100 | 1,080 | 1,100 | 88,000 |
| 2001/09/21 | 1,098 | 1,100 | 1,080 | 1,100 | 64,000 |
| 2001/09/20 | 1,104 | 1,115 | 1,100 | 1,113 | 168,000 |
| 2001/09/19 | 1,082 | 1,142 | 1,082 | 1,124 | 169,000 |
| 2001/09/18 | 1,079 | 1,111 | 1,066 | 1,097 | 124,000 |
| 2001/09/17 | 1,079 | 1,079 | 1,058 | 1,066 | 74,000 |
| 2001/09/14 | 1,094 | 1,100 | 1,075 | 1,082 | 131,000 |
| 2001/09/13 | 1,045 | 1,085 | 1,045 | 1,075 | 57,000 |
| 2001/09/12 | 1,040 | 1,110 | 1,040 | 1,045 | 82,000 |
| 2001/09/11 | 1,130 | 1,150 | 1,125 | 1,140 | 144,000 |
| 2001/09/10 | 1,145 | 1,154 | 1,124 | 1,136 | 62,000 |
| 2001/09/07 | 1,165 | 1,170 | 1,145 | 1,145 | 74,000 |
| 2001/09/06 | 1,204 | 1,204 | 1,161 | 1,167 | 41,000 |
| 2001/09/05 | 1,190 | 1,190 | 1,161 | 1,184 | 63,000 |
| 2001/09/04 | 1,190 | 1,210 | 1,171 | 1,210 | 102,000 |
| 2001/09/03 | 1,201 | 1,215 | 1,196 | 1,196 | 64,000 |
| 2001/08/31 | 1,230 | 1,230 | 1,181 | 1,190 | 96,000 |
| 2001/08/30 | 1,235 | 1,249 | 1,212 | 1,226 | 47,000 |
| 2001/08/29 | 1,259 | 1,259 | 1,235 | 1,235 | 54,000 |
| 2001/08/28 | 1,291 | 1,295 | 1,250 | 1,259 | 108,000 |
| 2001/08/27 | 1,300 | 1,300 | 1,287 | 1,291 | 83,000 |
| 2001/08/24 | 1,278 | 1,293 | 1,272 | 1,280 | 90,000 |
| 2001/08/23 | 1,273 | 1,279 | 1,255 | 1,262 | 93,000 |
| 2001/08/22 | 1,250 | 1,270 | 1,238 | 1,253 | 128,000 |
| 2001/08/21 | 1,251 | 1,257 | 1,250 | 1,253 | 52,000 |
| 2001/08/20 | 1,296 | 1,296 | 1,255 | 1,255 | 59,000 |
| 2001/08/17 | 1,285 | 1,285 | 1,277 | 1,277 | 32,000 |
| 2001/08/16 | 1,284 | 1,285 | 1,273 | 1,278 | 87,000 |
| 2001/08/15 | 1,277 | 1,289 | 1,277 | 1,284 | 44,000 |
| 2001/08/14 | 1,280 | 1,286 | 1,275 | 1,277 | 131,000 |
| 2001/08/13 | 1,260 | 1,260 | 1,235 | 1,240 | 80,000 |
| 2001/08/10 | 1,265 | 1,275 | 1,260 | 1,260 | 103,000 |
| 2001/08/09 | 1,275 | 1,295 | 1,256 | 1,285 | 89,000 |
| 2001/08/08 | 1,275 | 1,290 | 1,264 | 1,275 | 94,000 |
| 2001/08/07 | 1,268 | 1,294 | 1,264 | 1,276 | 87,000 |
| 2001/08/06 | 1,281 | 1,295 | 1,271 | 1,271 | 43,000 |
| 2001/08/03 | 1,300 | 1,300 | 1,281 | 1,285 | 74,000 |
| 2001/08/02 | 1,300 | 1,310 | 1,295 | 1,295 | 110,000 |
| 2001/08/01 | 1,320 | 1,322 | 1,300 | 1,300 | 100,000 |
| 2001/07/31 | 1,304 | 1,304 | 1,291 | 1,300 | 57,000 |
| 2001/07/30 | 1,330 | 1,340 | 1,280 | 1,320 | 131,000 |
| 2001/07/27 | 1,325 | 1,343 | 1,325 | 1,330 | 225,000 |
| 2001/07/26 | 1,325 | 1,329 | 1,317 | 1,325 | 295,000 |
| 2001/07/25 | 1,300 | 1,325 | 1,300 | 1,325 | 317,000 |
| 2001/07/24 | 1,294 | 1,300 | 1,283 | 1,300 | 183,000 |
| 2001/07/23 | 1,300 | 1,300 | 1,262 | 1,295 | 111,000 |
| 2001/07/19 | 1,302 | 1,304 | 1,290 | 1,298 | 131,000 |
| 2001/07/18 | 1,300 | 1,330 | 1,300 | 1,315 | 386,000 |
| 2001/07/17 | 1,297 | 1,304 | 1,290 | 1,297 | 105,000 |
| 2001/07/16 | 1,300 | 1,300 | 1,296 | 1,300 | 110,000 |
| 2001/07/13 | 1,300 | 1,305 | 1,293 | 1,299 | 112,000 |
| 2001/07/12 | 1,279 | 1,295 | 1,275 | 1,293 | 107,000 |
| 2001/07/11 | 1,270 | 1,279 | 1,270 | 1,272 | 201,000 |
| 2001/07/10 | 1,261 | 1,290 | 1,261 | 1,285 | 188,000 |
| 2001/07/09 | 1,270 | 1,270 | 1,251 | 1,261 | 143,000 |
| 2001/07/06 | 1,289 | 1,289 | 1,270 | 1,271 | 228,000 |
| 2001/07/05 | 1,295 | 1,295 | 1,286 | 1,289 | 69,000 |
| 2001/07/04 | 1,288 | 1,293 | 1,287 | 1,289 | 189,000 |
| 2001/07/03 | 1,299 | 1,299 | 1,283 | 1,288 | 96,000 |
| 2001/07/02 | 1,310 | 1,320 | 1,280 | 1,299 | 309,000 |
| 2001/06/29 | 1,301 | 1,330 | 1,301 | 1,310 | 362,000 |
| 2001/06/28 | 1,297 | 1,309 | 1,286 | 1,291 | 79,000 |
| 2001/06/27 | 1,299 | 1,300 | 1,295 | 1,297 | 66,000 |
| 2001/06/26 | 1,296 | 1,300 | 1,290 | 1,300 | 105,000 |
| 2001/06/25 | 1,301 | 1,310 | 1,291 | 1,300 | 217,000 |
| 2001/06/22 | 1,304 | 1,318 | 1,301 | 1,307 | 255,000 |
| 2001/06/21 | 1,300 | 1,309 | 1,295 | 1,304 | 134,000 |
| 2001/06/20 | 1,292 | 1,299 | 1,275 | 1,299 | 78,000 |
| 2001/06/19 | 1,299 | 1,305 | 1,293 | 1,300 | 85,000 |
| 2001/06/18 | 1,281 | 1,299 | 1,280 | 1,285 | 77,000 |
| 2001/06/15 | 1,290 | 1,300 | 1,277 | 1,277 | 199,000 |
| 2001/06/14 | 1,295 | 1,300 | 1,295 | 1,296 | 180,000 |
| 2001/06/13 | 1,300 | 1,301 | 1,290 | 1,296 | 254,000 |
| 2001/06/12 | 1,325 | 1,325 | 1,306 | 1,312 | 210,000 |
| 2001/06/11 | 1,343 | 1,343 | 1,328 | 1,330 | 296,000 |
| 2001/06/08 | 1,305 | 1,345 | 1,305 | 1,343 | 876,000 |
| 2001/06/07 | 1,364 | 1,366 | 1,345 | 1,365 | 269,000 |
| 2001/06/06 | 1,370 | 1,372 | 1,360 | 1,364 | 116,000 |
| 2001/06/05 | 1,385 | 1,385 | 1,361 | 1,369 | 169,000 |
| 2001/06/04 | 1,380 | 1,382 | 1,370 | 1,376 | 115,000 |
| 2001/06/01 | 1,370 | 1,380 | 1,361 | 1,366 | 198,000 |
| 2001/05/31 | 1,360 | 1,371 | 1,360 | 1,361 | 153,000 |
| 2001/05/30 | 1,395 | 1,395 | 1,375 | 1,376 | 226,000 |
| 2001/05/29 | 1,410 | 1,420 | 1,390 | 1,400 | 273,000 |
| 2001/05/28 | 1,449 | 1,450 | 1,410 | 1,410 | 89,000 |
| 2001/05/25 | 1,460 | 1,461 | 1,451 | 1,451 | 183,000 |
| 2001/05/24 | 1,475 | 1,485 | 1,450 | 1,473 | 210,000 |
| 2001/05/23 | 1,471 | 1,500 | 1,470 | 1,471 | 223,000 |
| 2001/05/22 | 1,470 | 1,490 | 1,455 | 1,455 | 126,000 |
| 2001/05/21 | 1,460 | 1,480 | 1,446 | 1,459 | 301,000 |
| 2001/05/18 | 1,497 | 1,497 | 1,460 | 1,465 | 337,000 |
| 2001/05/17 | 1,502 | 1,531 | 1,486 | 1,498 | 137,000 |
| 2001/05/16 | 1,548 | 1,548 | 1,500 | 1,500 | 84,000 |
| 2001/05/15 | 1,500 | 1,530 | 1,497 | 1,518 | 90,000 |
| 2001/05/14 | 1,516 | 1,519 | 1,491 | 1,508 | 225,000 |
| 2001/05/11 | 1,528 | 1,533 | 1,516 | 1,518 | 58,000 |
| 2001/05/10 | 1,550 | 1,560 | 1,512 | 1,528 | 193,000 |
| 2001/05/09 | 1,568 | 1,574 | 1,555 | 1,568 | 80,000 |
| 2001/05/08 | 1,600 | 1,619 | 1,595 | 1,618 | 50,000 |
| 2001/05/07 | 1,578 | 1,621 | 1,578 | 1,619 | 95,000 |
| 2001/05/02 | 1,610 | 1,638 | 1,601 | 1,638 | 74,000 |
| 2001/05/01 | 1,610 | 1,638 | 1,582 | 1,600 | 75,000 |
| 2001/04/27 | 1,610 | 1,613 | 1,550 | 1,550 | 130,000 |
| 2001/04/26 | 1,590 | 1,610 | 1,550 | 1,550 | 140,000 |
| 2001/04/25 | 1,535 | 1,593 | 1,535 | 1,586 | 96,000 |
| 2001/04/24 | 1,522 | 1,565 | 1,512 | 1,565 | 98,000 |
| 2001/04/23 | 1,565 | 1,610 | 1,565 | 1,569 | 49,000 |
| 2001/04/20 | 1,595 | 1,610 | 1,574 | 1,595 | 103,000 |
| 2001/04/19 | 1,585 | 1,599 | 1,585 | 1,595 | 56,000 |
| 2001/04/18 | 1,536 | 1,575 | 1,536 | 1,575 | 113,000 |
| 2001/04/17 | 1,510 | 1,550 | 1,510 | 1,550 | 77,000 |
| 2001/04/16 | 1,578 | 1,578 | 1,555 | 1,555 | 62,000 |
| 2001/04/13 | 1,541 | 1,550 | 1,530 | 1,548 | 113,000 |
| 2001/04/12 | 1,556 | 1,579 | 1,511 | 1,511 | 84,000 |
| 2001/04/11 | 1,550 | 1,556 | 1,545 | 1,556 | 36,000 |
| 2001/04/10 | 1,563 | 1,585 | 1,563 | 1,564 | 59,000 |
| 2001/04/09 | 1,570 | 1,610 | 1,550 | 1,560 | 100,000 |
| 2001/04/06 | 1,630 | 1,630 | 1,590 | 1,617 | 60,000 |
| 2001/04/05 | 1,615 | 1,650 | 1,615 | 1,650 | 77,000 |
| 2001/04/04 | 1,600 | 1,629 | 1,570 | 1,615 | 119,000 |
| 2001/04/03 | 1,544 | 1,615 | 1,543 | 1,615 | 129,000 |
| 2001/04/02 | 1,515 | 1,534 | 1,461 | 1,461 | 149,000 |
| 2001/03/30 | 1,640 | 1,667 | 1,500 | 1,500 | 88,000 |
| 2001/03/29 | 1,606 | 1,678 | 1,606 | 1,640 | 51,000 |
| 2001/03/28 | 1,663 | 1,663 | 1,631 | 1,635 | 64,000 |
| 2001/03/27 | 1,700 | 1,700 | 1,640 | 1,698 | 137,000 |
| 2001/03/26 | 1,600 | 1,700 | 1,551 | 1,700 | 123,000 |
| 2001/03/23 | 1,520 | 1,596 | 1,520 | 1,580 | 93,000 |
| 2001/03/22 | 1,451 | 1,533 | 1,451 | 1,520 | 218,000 |
| 2001/03/21 | 1,380 | 1,445 | 1,380 | 1,440 | 133,000 |
| 2001/03/19 | 1,438 | 1,440 | 1,431 | 1,440 | 72,000 |
| 2001/03/16 | 1,440 | 1,460 | 1,414 | 1,424 | 109,000 |
| 2001/03/15 | 1,420 | 1,440 | 1,380 | 1,440 | 100,000 |
| 2001/03/14 | 1,456 | 1,463 | 1,450 | 1,450 | 57,000 |
| 2001/03/13 | 1,470 | 1,472 | 1,400 | 1,456 | 100,000 |
| 2001/03/12 | 1,490 | 1,504 | 1,490 | 1,490 | 144,000 |
| 2001/03/09 | 1,475 | 1,480 | 1,450 | 1,480 | 180,000 |
| 2001/03/08 | 1,518 | 1,518 | 1,484 | 1,505 | 77,000 |
| 2001/03/07 | 1,452 | 1,470 | 1,432 | 1,470 | 50,000 |
| 2001/03/06 | 1,390 | 1,432 | 1,390 | 1,412 | 41,000 |
| 2001/03/05 | 1,384 | 1,445 | 1,380 | 1,381 | 115,000 |
| 2001/03/02 | 1,392 | 1,406 | 1,344 | 1,364 | 118,000 |
| 2001/03/01 | 1,449 | 1,469 | 1,420 | 1,430 | 119,000 |
| 2001/02/28 | 1,549 | 1,549 | 1,491 | 1,492 | 86,000 |
| 2001/02/27 | 1,608 | 1,608 | 1,524 | 1,525 | 138,000 |
| 2001/02/26 | 1,530 | 1,587 | 1,530 | 1,531 | 151,000 |
| 2001/02/23 | 1,549 | 1,620 | 1,541 | 1,620 | 46,000 |
| 2001/02/22 | 1,570 | 1,598 | 1,500 | 1,597 | 48,000 |
| 2001/02/21 | 1,527 | 1,581 | 1,527 | 1,581 | 13,000 |
| 2001/02/20 | 1,666 | 1,666 | 1,552 | 1,557 | 48,000 |
| 2001/02/19 | 1,610 | 1,610 | 1,601 | 1,606 | 21,000 |
| 2001/02/16 | 1,637 | 1,637 | 1,560 | 1,593 | 76,000 |
| 2001/02/15 | 1,677 | 1,685 | 1,620 | 1,652 | 49,000 |
| 2001/02/14 | 1,640 | 1,697 | 1,636 | 1,697 | 86,000 |
| 2001/02/13 | 1,651 | 1,700 | 1,651 | 1,670 | 83,000 |
| 2001/02/09 | 1,648 | 1,649 | 1,643 | 1,643 | 57,000 |
| 2001/02/08 | 1,679 | 1,679 | 1,644 | 1,649 | 52,000 |
| 2001/02/07 | 1,680 | 1,683 | 1,652 | 1,680 | 29,000 |
| 2001/02/06 | 1,660 | 1,680 | 1,659 | 1,680 | 47,000 |
| 2001/02/05 | 1,670 | 1,692 | 1,660 | 1,660 | 77,000 |
| 2001/02/02 | 1,700 | 1,700 | 1,687 | 1,692 | 113,000 |
| 2001/02/01 | 1,710 | 1,714 | 1,687 | 1,700 | 77,000 |
| 2001/01/31 | 1,700 | 1,720 | 1,680 | 1,719 | 139,000 |
| 2001/01/30 | 1,700 | 1,710 | 1,685 | 1,710 | 66,000 |
| 2001/01/29 | 1,700 | 1,710 | 1,690 | 1,710 | 116,000 |
| 2001/01/26 | 1,710 | 1,726 | 1,710 | 1,710 | 41,000 |
| 2001/01/25 | 1,712 | 1,729 | 1,701 | 1,711 | 74,000 |
| 2001/01/24 | 1,706 | 1,715 | 1,682 | 1,690 | 104,000 |
| 2001/01/23 | 1,732 | 1,740 | 1,706 | 1,706 | 46,000 |
| 2001/01/22 | 1,679 | 1,748 | 1,679 | 1,732 | 42,000 |
| 2001/01/19 | 1,700 | 1,729 | 1,692 | 1,698 | 132,000 |
| 2001/01/18 | 1,732 | 1,750 | 1,731 | 1,749 | 92,000 |
| 2001/01/17 | 1,714 | 1,714 | 1,695 | 1,705 | 64,000 |
| 2001/01/16 | 1,710 | 1,730 | 1,698 | 1,730 | 55,000 |
| 2001/01/15 | 1,720 | 1,729 | 1,680 | 1,690 | 36,000 |
| 2001/01/12 | 1,729 | 1,732 | 1,690 | 1,720 | 100,000 |
| 2001/01/11 | 1,696 | 1,732 | 1,690 | 1,732 | 95,000 |
| 2001/01/10 | 1,698 | 1,720 | 1,685 | 1,697 | 28,000 |
| 2001/01/09 | 1,675 | 1,730 | 1,675 | 1,730 | 40,000 |
| 2001/01/05 | 1,727 | 1,729 | 1,702 | 1,720 | 31,000 |
| 2001/01/04 | 1,732 | 1,732 | 1,717 | 1,725 | 45,000 |