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 |
|---|---|---|---|---|---|
| 2002/12/30 | 970 | 987 | 970 | 987 | 47,500 |
| 2002/12/27 | 977 | 980 | 963 | 970 | 63,200 |
| 2002/12/26 | 923 | 966 | 920 | 957 | 160,000 |
| 2002/12/25 | 894 | 928 | 894 | 924 | 126,400 |
| 2002/12/24 | 901 | 915 | 888 | 905 | 188,000 |
| 2002/12/20 | 920 | 929 | 909 | 910 | 74,900 |
| 2002/12/19 | 906 | 930 | 900 | 930 | 222,800 |
| 2002/12/18 | 940 | 940 | 906 | 906 | 83,800 |
| 2002/12/17 | 920 | 939 | 920 | 939 | 82,700 |
| 2002/12/16 | 946 | 950 | 930 | 930 | 54,600 |
| 2002/12/13 | 955 | 964 | 946 | 950 | 309,500 |
| 2002/12/12 | 956 | 968 | 956 | 964 | 69,100 |
| 2002/12/11 | 957 | 973 | 956 | 970 | 183,400 |
| 2002/12/10 | 950 | 967 | 950 | 963 | 166,300 |
| 2002/12/09 | 966 | 971 | 960 | 960 | 88,400 |
| 2002/12/06 | 993 | 999 | 970 | 995 | 72,700 |
| 2002/12/05 | 1,007 | 1,007 | 975 | 992 | 54,100 |
| 2002/12/04 | 983 | 1,010 | 980 | 1,007 | 61,900 |
| 2002/12/03 | 1,020 | 1,021 | 1,008 | 1,011 | 53,100 |
| 2002/12/02 | 1,035 | 1,039 | 997 | 1,020 | 96,900 |
| 2002/11/29 | 980 | 1,039 | 980 | 1,033 | 145,900 |
| 2002/11/28 | 995 | 1,005 | 991 | 1,000 | 106,900 |
| 2002/11/27 | 958 | 995 | 958 | 995 | 112,200 |
| 2002/11/26 | 985 | 997 | 960 | 968 | 91,100 |
| 2002/11/25 | 990 | 1,000 | 983 | 995 | 121,900 |
| 2002/11/22 | 980 | 990 | 963 | 964 | 72,300 |
| 2002/11/21 | 980 | 981 | 970 | 981 | 65,300 |
| 2002/11/20 | 972 | 980 | 970 | 978 | 80,300 |
| 2002/11/19 | 968 | 976 | 956 | 971 | 67,400 |
| 2002/11/18 | 995 | 1,002 | 964 | 967 | 41,800 |
| 2002/11/15 | 953 | 995 | 952 | 977 | 55,600 |
| 2002/11/14 | 960 | 968 | 951 | 953 | 63,800 |
| 2002/11/13 | 999 | 1,006 | 971 | 972 | 82,300 |
| 2002/11/12 | 964 | 1,000 | 964 | 999 | 94,500 |
| 2002/11/11 | 966 | 979 | 962 | 974 | 71,500 |
| 2002/11/08 | 1,000 | 1,004 | 986 | 986 | 37,400 |
| 2002/11/07 | 984 | 1,008 | 984 | 1,003 | 44,300 |
| 2002/11/06 | 1,020 | 1,037 | 1,013 | 1,024 | 68,800 |
| 2002/11/05 | 1,000 | 1,020 | 990 | 1,020 | 82,400 |
| 2002/11/01 | 962 | 981 | 962 | 981 | 39,000 |
| 2002/10/31 | 990 | 1,002 | 961 | 988 | 90,700 |
| 2002/10/30 | 960 | 991 | 960 | 990 | 117,200 |
| 2002/10/29 | 936 | 983 | 936 | 977 | 113,500 |
| 2002/10/28 | 950 | 955 | 944 | 955 | 93,000 |
| 2002/10/25 | 934 | 975 | 934 | 975 | 62,500 |
| 2002/10/24 | 927 | 950 | 927 | 950 | 63,900 |
| 2002/10/23 | 912 | 950 | 910 | 925 | 143,200 |
| 2002/10/22 | 978 | 978 | 940 | 940 | 77,100 |
| 2002/10/21 | 970 | 998 | 970 | 977 | 99,700 |
| 2002/10/18 | 990 | 990 | 964 | 969 | 51,100 |
| 2002/10/17 | 971 | 972 | 952 | 960 | 64,800 |
| 2002/10/16 | 968 | 977 | 968 | 972 | 109,500 |
| 2002/10/15 | 989 | 994 | 967 | 967 | 78,200 |
| 2002/10/11 | 921 | 945 | 921 | 939 | 118,100 |
| 2002/10/10 | 910 | 915 | 908 | 914 | 136,800 |
| 2002/10/09 | 936 | 946 | 915 | 920 | 119,300 |
| 2002/10/08 | 943 | 966 | 932 | 955 | 188,600 |
| 2002/10/07 | 980 | 981 | 950 | 953 | 81,200 |
| 2002/10/04 | 1,001 | 1,005 | 977 | 990 | 142,100 |
| 2002/10/03 | 1,045 | 1,048 | 1,000 | 1,001 | 134,400 |
| 2002/10/02 | 1,040 | 1,050 | 1,010 | 1,025 | 191,100 |
| 2002/10/01 | 1,054 | 1,058 | 1,021 | 1,032 | 95,900 |
| 2002/09/30 | 1,085 | 1,085 | 1,036 | 1,074 | 52,500 |
| 2002/09/27 | 1,069 | 1,097 | 1,046 | 1,097 | 113,800 |
| 2002/09/26 | 1,040 | 1,059 | 1,023 | 1,030 | 134,400 |
| 2002/09/25 | 1,041 | 1,063 | 1,000 | 1,040 | 157,600 |
| 2002/09/24 | 1,070 | 1,080 | 1,040 | 1,070 | 202,300 |
| 2002/09/20 | 1,088 | 1,127 | 1,070 | 1,070 | 171,600 |
| 2002/09/19 | 1,080 | 1,150 | 1,080 | 1,087 | 215,700 |
| 2002/09/18 | 1,083 | 1,100 | 1,075 | 1,100 | 79,900 |
| 2002/09/17 | 1,095 | 1,129 | 1,050 | 1,123 | 101,000 |
| 2002/09/13 | 1,106 | 1,115 | 1,089 | 1,091 | 323,200 |
| 2002/09/12 | 1,150 | 1,150 | 1,121 | 1,146 | 126,400 |
| 2002/09/11 | 1,115 | 1,146 | 1,115 | 1,139 | 87,100 |
| 2002/09/10 | 1,104 | 1,134 | 1,104 | 1,126 | 83,500 |
| 2002/09/09 | 1,077 | 1,120 | 1,077 | 1,100 | 39,200 |
| 2002/09/06 | 1,104 | 1,104 | 1,055 | 1,077 | 68,900 |
| 2002/09/05 | 1,100 | 1,120 | 1,050 | 1,104 | 79,100 |
| 2002/09/04 | 1,070 | 1,100 | 1,067 | 1,100 | 160,000 |
| 2002/09/03 | 1,108 | 1,115 | 1,081 | 1,081 | 83,800 |
| 2002/09/02 | 1,142 | 1,142 | 1,111 | 1,114 | 49,500 |
| 2002/08/30 | 1,102 | 1,142 | 1,102 | 1,142 | 47,900 |
| 2002/08/29 | 1,130 | 1,132 | 1,111 | 1,125 | 92,700 |
| 2002/08/28 | 1,135 | 1,150 | 1,130 | 1,150 | 131,300 |
| 2002/08/27 | 1,150 | 1,156 | 1,145 | 1,145 | 116,000 |
| 2002/08/26 | 1,166 | 1,197 | 1,166 | 1,186 | 135,000 |
| 2002/08/23 | 1,175 | 1,192 | 1,145 | 1,145 | 67,300 |
| 2002/08/22 | 1,150 | 1,194 | 1,142 | 1,194 | 76,300 |
| 2002/08/21 | 1,186 | 1,186 | 1,160 | 1,171 | 76,400 |
| 2002/08/20 | 1,198 | 1,199 | 1,180 | 1,194 | 101,400 |
| 2002/08/19 | 1,225 | 1,225 | 1,160 | 1,178 | 95,600 |
| 2002/08/16 | 1,201 | 1,217 | 1,185 | 1,213 | 52,300 |
| 2002/08/15 | 1,209 | 1,218 | 1,186 | 1,200 | 46,900 |
| 2002/08/14 | 1,156 | 1,206 | 1,155 | 1,189 | 97,000 |
| 2002/08/13 | 1,156 | 1,190 | 1,155 | 1,155 | 97,200 |
| 2002/08/12 | 1,238 | 1,238 | 1,176 | 1,176 | 117,800 |
| 2002/08/09 | 1,230 | 1,238 | 1,205 | 1,238 | 82,700 |
| 2002/08/08 | 1,200 | 1,238 | 1,189 | 1,191 | 74,600 |
| 2002/08/07 | 1,180 | 1,200 | 1,165 | 1,166 | 137,300 |
| 2002/08/06 | 1,200 | 1,200 | 1,130 | 1,180 | 85,200 |
| 2002/08/05 | 1,230 | 1,240 | 1,199 | 1,200 | 114,200 |
| 2002/08/02 | 1,200 | 1,230 | 1,195 | 1,220 | 71,300 |
| 2002/08/01 | 1,202 | 1,219 | 1,200 | 1,200 | 85,600 |
| 2002/07/31 | 1,220 | 1,236 | 1,200 | 1,200 | 87,000 |
| 2002/07/30 | 1,225 | 1,250 | 1,225 | 1,237 | 80,000 |
| 2002/07/29 | 1,225 | 1,225 | 1,183 | 1,185 | 137,000 |
| 2002/07/26 | 1,235 | 1,235 | 1,221 | 1,232 | 119,000 |
| 2002/07/25 | 1,261 | 1,289 | 1,250 | 1,250 | 279,000 |
| 2002/07/24 | 1,214 | 1,227 | 1,205 | 1,221 | 332,000 |
| 2002/07/23 | 1,238 | 1,238 | 1,201 | 1,205 | 134,000 |
| 2002/07/22 | 1,200 | 1,220 | 1,200 | 1,219 | 109,000 |
| 2002/07/19 | 1,220 | 1,230 | 1,211 | 1,220 | 160,000 |
| 2002/07/18 | 1,259 | 1,275 | 1,240 | 1,240 | 118,000 |
| 2002/07/17 | 1,230 | 1,232 | 1,202 | 1,219 | 95,000 |
| 2002/07/16 | 1,245 | 1,254 | 1,215 | 1,230 | 91,000 |
| 2002/07/15 | 1,270 | 1,280 | 1,220 | 1,225 | 87,000 |
| 2002/07/12 | 1,275 | 1,300 | 1,275 | 1,289 | 66,000 |
| 2002/07/11 | 1,291 | 1,301 | 1,280 | 1,290 | 122,000 |
| 2002/07/10 | 1,299 | 1,329 | 1,276 | 1,290 | 206,000 |
| 2002/07/09 | 1,271 | 1,311 | 1,271 | 1,298 | 61,000 |
| 2002/07/08 | 1,300 | 1,338 | 1,260 | 1,270 | 103,000 |
| 2002/07/05 | 1,331 | 1,331 | 1,289 | 1,289 | 132,000 |
| 2002/07/04 | 1,331 | 1,350 | 1,300 | 1,331 | 75,000 |
| 2002/07/03 | 1,345 | 1,374 | 1,334 | 1,371 | 120,000 |
| 2002/07/02 | 1,300 | 1,357 | 1,299 | 1,357 | 183,000 |
| 2002/07/01 | 1,275 | 1,293 | 1,271 | 1,287 | 42,000 |
| 2002/06/28 | 1,213 | 1,264 | 1,213 | 1,263 | 76,000 |
| 2002/06/27 | 1,246 | 1,250 | 1,227 | 1,243 | 119,000 |
| 2002/06/26 | 1,236 | 1,246 | 1,236 | 1,243 | 192,000 |
| 2002/06/25 | 1,203 | 1,239 | 1,203 | 1,233 | 97,000 |
| 2002/06/24 | 1,210 | 1,239 | 1,210 | 1,235 | 81,000 |
| 2002/06/21 | 1,210 | 1,220 | 1,203 | 1,203 | 301,000 |
| 2002/06/20 | 1,196 | 1,202 | 1,165 | 1,181 | 209,000 |
| 2002/06/19 | 1,240 | 1,240 | 1,185 | 1,206 | 218,000 |
| 2002/06/18 | 1,261 | 1,261 | 1,241 | 1,241 | 143,000 |
| 2002/06/17 | 1,260 | 1,290 | 1,240 | 1,241 | 104,000 |
| 2002/06/14 | 1,287 | 1,294 | 1,250 | 1,263 | 356,000 |
| 2002/06/13 | 1,311 | 1,335 | 1,308 | 1,310 | 63,000 |
| 2002/06/12 | 1,333 | 1,348 | 1,320 | 1,329 | 76,000 |
| 2002/06/11 | 1,319 | 1,361 | 1,318 | 1,344 | 96,000 |
| 2002/06/10 | 1,318 | 1,340 | 1,318 | 1,335 | 94,000 |
| 2002/06/07 | 1,330 | 1,340 | 1,318 | 1,340 | 112,000 |
| 2002/06/06 | 1,350 | 1,369 | 1,340 | 1,340 | 134,000 |
| 2002/06/05 | 1,381 | 1,390 | 1,360 | 1,360 | 112,000 |
| 2002/06/04 | 1,366 | 1,382 | 1,361 | 1,367 | 113,000 |
| 2002/06/03 | 1,360 | 1,380 | 1,350 | 1,366 | 88,000 |
| 2002/05/31 | 1,380 | 1,395 | 1,355 | 1,380 | 178,000 |
| 2002/05/30 | 1,380 | 1,400 | 1,370 | 1,370 | 272,000 |
| 2002/05/29 | 1,453 | 1,453 | 1,425 | 1,425 | 126,000 |
| 2002/05/28 | 1,460 | 1,485 | 1,460 | 1,465 | 459,000 |
| 2002/05/27 | 1,420 | 1,466 | 1,410 | 1,454 | 357,000 |
| 2002/05/24 | 1,379 | 1,420 | 1,370 | 1,420 | 241,000 |
| 2002/05/23 | 1,341 | 1,380 | 1,340 | 1,342 | 216,000 |
| 2002/05/22 | 1,326 | 1,353 | 1,326 | 1,340 | 247,000 |
| 2002/05/21 | 1,310 | 1,334 | 1,309 | 1,329 | 198,000 |
| 2002/05/20 | 1,280 | 1,310 | 1,280 | 1,300 | 148,000 |
| 2002/05/17 | 1,280 | 1,304 | 1,260 | 1,260 | 450,000 |
| 2002/05/16 | 1,238 | 1,264 | 1,218 | 1,260 | 188,000 |
| 2002/05/15 | 1,244 | 1,255 | 1,238 | 1,238 | 148,000 |
| 2002/05/14 | 1,229 | 1,255 | 1,225 | 1,244 | 167,000 |
| 2002/05/13 | 1,198 | 1,217 | 1,197 | 1,211 | 107,000 |
| 2002/05/10 | 1,170 | 1,200 | 1,170 | 1,181 | 114,000 |
| 2002/05/09 | 1,185 | 1,200 | 1,171 | 1,190 | 59,000 |
| 2002/05/08 | 1,189 | 1,210 | 1,185 | 1,190 | 49,000 |
| 2002/05/07 | 1,161 | 1,171 | 1,153 | 1,169 | 184,000 |
| 2002/05/02 | 1,201 | 1,202 | 1,149 | 1,161 | 189,000 |
| 2002/05/01 | 1,220 | 1,239 | 1,200 | 1,215 | 80,000 |
| 2002/04/30 | 1,246 | 1,268 | 1,240 | 1,240 | 135,000 |
| 2002/04/26 | 1,255 | 1,260 | 1,241 | 1,245 | 160,000 |
| 2002/04/25 | 1,236 | 1,260 | 1,235 | 1,260 | 132,000 |
| 2002/04/24 | 1,244 | 1,250 | 1,231 | 1,233 | 121,000 |
| 2002/04/23 | 1,240 | 1,250 | 1,223 | 1,246 | 92,000 |
| 2002/04/22 | 1,190 | 1,250 | 1,190 | 1,250 | 135,000 |
| 2002/04/19 | 1,167 | 1,200 | 1,167 | 1,200 | 108,000 |
| 2002/04/18 | 1,180 | 1,195 | 1,177 | 1,178 | 82,000 |
| 2002/04/17 | 1,190 | 1,196 | 1,175 | 1,195 | 81,000 |
| 2002/04/16 | 1,157 | 1,181 | 1,155 | 1,170 | 90,000 |
| 2002/04/15 | 1,156 | 1,158 | 1,148 | 1,158 | 64,000 |
| 2002/04/12 | 1,146 | 1,146 | 1,123 | 1,125 | 147,000 |
| 2002/04/11 | 1,171 | 1,180 | 1,147 | 1,147 | 188,000 |
| 2002/04/10 | 1,137 | 1,168 | 1,135 | 1,168 | 250,000 |
| 2002/04/09 | 1,135 | 1,135 | 1,120 | 1,123 | 96,000 |
| 2002/04/08 | 1,106 | 1,132 | 1,106 | 1,123 | 95,000 |
| 2002/04/05 | 1,102 | 1,118 | 1,101 | 1,104 | 76,000 |
| 2002/04/04 | 1,091 | 1,140 | 1,080 | 1,082 | 156,000 |
| 2002/04/03 | 1,081 | 1,099 | 1,071 | 1,085 | 291,000 |
| 2002/04/02 | 1,125 | 1,130 | 1,092 | 1,102 | 163,000 |
| 2002/04/01 | 1,143 | 1,144 | 1,125 | 1,128 | 150,000 |
| 2002/03/29 | 1,135 | 1,145 | 1,120 | 1,123 | 167,000 |
| 2002/03/28 | 1,167 | 1,168 | 1,139 | 1,147 | 123,000 |
| 2002/03/27 | 1,185 | 1,191 | 1,180 | 1,187 | 77,000 |
| 2002/03/26 | 1,173 | 1,192 | 1,171 | 1,185 | 114,000 |
| 2002/03/25 | 1,202 | 1,203 | 1,162 | 1,179 | 164,000 |
| 2002/03/22 | 1,221 | 1,245 | 1,201 | 1,222 | 342,000 |
| 2002/03/20 | 1,238 | 1,240 | 1,221 | 1,221 | 327,000 |
| 2002/03/19 | 1,220 | 1,240 | 1,216 | 1,240 | 173,000 |
| 2002/03/18 | 1,220 | 1,220 | 1,215 | 1,216 | 107,000 |
| 2002/03/15 | 1,191 | 1,228 | 1,167 | 1,228 | 402,000 |
| 2002/03/14 | 1,165 | 1,174 | 1,127 | 1,151 | 131,000 |
| 2002/03/13 | 1,219 | 1,232 | 1,215 | 1,215 | 292,000 |
| 2002/03/12 | 1,251 | 1,274 | 1,250 | 1,259 | 518,000 |
| 2002/03/11 | 1,111 | 1,202 | 1,111 | 1,202 | 928,000 |
| 2002/03/08 | 1,082 | 1,100 | 1,072 | 1,075 | 1,247,000 |
| 2002/03/07 | 1,074 | 1,089 | 1,071 | 1,082 | 384,000 |
| 2002/03/06 | 1,065 | 1,067 | 1,046 | 1,060 | 136,000 |
| 2002/03/05 | 1,090 | 1,094 | 1,059 | 1,059 | 325,000 |
| 2002/03/04 | 1,072 | 1,090 | 1,072 | 1,080 | 303,000 |
| 2002/03/01 | 1,065 | 1,071 | 1,059 | 1,063 | 113,000 |
| 2002/02/28 | 1,080 | 1,080 | 1,064 | 1,065 | 182,000 |
| 2002/02/27 | 1,080 | 1,080 | 1,063 | 1,080 | 157,000 |
| 2002/02/26 | 1,059 | 1,079 | 1,059 | 1,079 | 95,000 |
| 2002/02/25 | 1,065 | 1,071 | 1,057 | 1,060 | 112,000 |
| 2002/02/22 | 1,084 | 1,084 | 1,053 | 1,069 | 145,000 |
| 2002/02/21 | 1,065 | 1,089 | 1,065 | 1,079 | 100,000 |
| 2002/02/20 | 1,054 | 1,079 | 1,054 | 1,062 | 116,000 |
| 2002/02/19 | 1,092 | 1,092 | 1,050 | 1,054 | 101,000 |
| 2002/02/18 | 1,090 | 1,094 | 1,072 | 1,072 | 55,000 |
| 2002/02/15 | 1,084 | 1,090 | 1,069 | 1,090 | 100,000 |
| 2002/02/14 | 1,086 | 1,100 | 1,085 | 1,086 | 139,000 |
| 2002/02/13 | 1,079 | 1,100 | 1,079 | 1,097 | 202,000 |
| 2002/02/12 | 1,080 | 1,089 | 1,057 | 1,080 | 173,000 |
| 2002/02/08 | 1,070 | 1,085 | 1,070 | 1,079 | 180,000 |
| 2002/02/07 | 1,052 | 1,070 | 1,046 | 1,068 | 134,000 |
| 2002/02/06 | 1,035 | 1,060 | 1,035 | 1,053 | 75,000 |
| 2002/02/05 | 1,040 | 1,059 | 1,040 | 1,059 | 80,000 |
| 2002/02/04 | 1,070 | 1,070 | 1,055 | 1,055 | 45,000 |
| 2002/02/01 | 1,058 | 1,070 | 1,021 | 1,056 | 197,000 |
| 2002/01/31 | 1,060 | 1,081 | 1,060 | 1,078 | 158,000 |
| 2002/01/30 | 1,065 | 1,070 | 1,040 | 1,051 | 113,000 |
| 2002/01/29 | 1,056 | 1,074 | 1,056 | 1,070 | 154,000 |
| 2002/01/28 | 1,046 | 1,066 | 1,046 | 1,051 | 206,000 |
| 2002/01/25 | 1,065 | 1,081 | 1,049 | 1,066 | 164,000 |
| 2002/01/24 | 1,070 | 1,100 | 1,070 | 1,080 | 162,000 |
| 2002/01/23 | 1,077 | 1,077 | 1,056 | 1,067 | 135,000 |
| 2002/01/22 | 1,077 | 1,078 | 1,053 | 1,065 | 70,000 |
| 2002/01/21 | 1,079 | 1,085 | 1,070 | 1,084 | 84,000 |
| 2002/01/18 | 1,084 | 1,097 | 1,063 | 1,083 | 134,000 |
| 2002/01/17 | 1,037 | 1,060 | 1,023 | 1,044 | 97,000 |
| 2002/01/16 | 1,049 | 1,065 | 1,029 | 1,037 | 190,000 |
| 2002/01/15 | 1,095 | 1,098 | 1,089 | 1,089 | 102,000 |
| 2002/01/11 | 1,097 | 1,130 | 1,094 | 1,095 | 262,000 |
| 2002/01/10 | 1,069 | 1,097 | 1,052 | 1,097 | 98,000 |
| 2002/01/09 | 1,088 | 1,099 | 1,080 | 1,089 | 112,000 |
| 2002/01/08 | 1,100 | 1,100 | 1,086 | 1,089 | 90,000 |
| 2002/01/07 | 1,080 | 1,100 | 1,075 | 1,100 | 95,000 |
| 2002/01/04 | 1,099 | 1,100 | 1,082 | 1,100 | 47,000 |