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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,160 | 1,173 | 1,158 | 1,165 | 54,500 |
| 2003/12/29 | 1,175 | 1,177 | 1,157 | 1,158 | 92,800 |
| 2003/12/26 | 1,180 | 1,184 | 1,160 | 1,176 | 101,400 |
| 2003/12/25 | 1,161 | 1,184 | 1,161 | 1,171 | 58,700 |
| 2003/12/24 | 1,186 | 1,188 | 1,158 | 1,158 | 68,600 |
| 2003/12/22 | 1,166 | 1,185 | 1,166 | 1,171 | 164,900 |
| 2003/12/19 | 1,175 | 1,193 | 1,158 | 1,165 | 250,700 |
| 2003/12/18 | 1,172 | 1,201 | 1,158 | 1,201 | 179,200 |
| 2003/12/17 | 1,202 | 1,216 | 1,189 | 1,192 | 125,400 |
| 2003/12/16 | 1,218 | 1,218 | 1,199 | 1,204 | 138,600 |
| 2003/12/15 | 1,259 | 1,260 | 1,198 | 1,210 | 478,900 |
| 2003/12/12 | 1,279 | 1,280 | 1,219 | 1,279 | 513,200 |
| 2003/12/11 | 1,239 | 1,239 | 1,210 | 1,219 | 183,700 |
| 2003/12/10 | 1,205 | 1,208 | 1,191 | 1,199 | 289,600 |
| 2003/12/09 | 1,196 | 1,196 | 1,171 | 1,185 | 230,300 |
| 2003/12/08 | 1,181 | 1,205 | 1,175 | 1,196 | 237,700 |
| 2003/12/05 | 1,170 | 1,193 | 1,167 | 1,190 | 132,400 |
| 2003/12/04 | 1,177 | 1,197 | 1,177 | 1,181 | 160,200 |
| 2003/12/03 | 1,199 | 1,199 | 1,159 | 1,177 | 165,400 |
| 2003/12/02 | 1,182 | 1,199 | 1,182 | 1,199 | 119,800 |
| 2003/12/01 | 1,181 | 1,203 | 1,171 | 1,190 | 146,600 |
| 2003/11/28 | 1,183 | 1,189 | 1,165 | 1,181 | 177,100 |
| 2003/11/27 | 1,190 | 1,218 | 1,190 | 1,200 | 250,000 |
| 2003/11/26 | 1,203 | 1,215 | 1,187 | 1,197 | 138,200 |
| 2003/11/25 | 1,200 | 1,214 | 1,181 | 1,183 | 182,100 |
| 2003/11/21 | 1,180 | 1,204 | 1,168 | 1,190 | 274,200 |
| 2003/11/20 | 1,190 | 1,199 | 1,173 | 1,179 | 127,700 |
| 2003/11/19 | 1,130 | 1,180 | 1,130 | 1,150 | 213,600 |
| 2003/11/18 | 1,131 | 1,160 | 1,084 | 1,127 | 187,600 |
| 2003/11/17 | 1,188 | 1,203 | 1,137 | 1,138 | 120,600 |
| 2003/11/14 | 1,207 | 1,218 | 1,188 | 1,188 | 225,500 |
| 2003/11/13 | 1,183 | 1,209 | 1,180 | 1,208 | 243,600 |
| 2003/11/12 | 1,176 | 1,200 | 1,171 | 1,174 | 247,600 |
| 2003/11/11 | 1,180 | 1,180 | 1,137 | 1,156 | 292,500 |
| 2003/11/10 | 1,165 | 1,180 | 1,151 | 1,169 | 178,500 |
| 2003/11/07 | 1,122 | 1,150 | 1,121 | 1,143 | 104,400 |
| 2003/11/06 | 1,165 | 1,165 | 1,121 | 1,121 | 141,600 |
| 2003/11/05 | 1,184 | 1,200 | 1,153 | 1,169 | 181,800 |
| 2003/11/04 | 1,151 | 1,193 | 1,151 | 1,179 | 121,900 |
| 2003/10/31 | 1,171 | 1,185 | 1,143 | 1,143 | 143,400 |
| 2003/10/30 | 1,200 | 1,208 | 1,160 | 1,163 | 193,800 |
| 2003/10/29 | 1,230 | 1,230 | 1,201 | 1,202 | 95,500 |
| 2003/10/28 | 1,229 | 1,229 | 1,193 | 1,194 | 92,900 |
| 2003/10/27 | 1,229 | 1,229 | 1,183 | 1,196 | 154,900 |
| 2003/10/24 | 1,218 | 1,234 | 1,182 | 1,209 | 126,200 |
| 2003/10/23 | 1,280 | 1,294 | 1,220 | 1,238 | 158,800 |
| 2003/10/22 | 1,320 | 1,328 | 1,282 | 1,316 | 161,800 |
| 2003/10/21 | 1,328 | 1,328 | 1,302 | 1,312 | 119,600 |
| 2003/10/20 | 1,309 | 1,330 | 1,300 | 1,325 | 105,300 |
| 2003/10/17 | 1,300 | 1,305 | 1,283 | 1,289 | 77,100 |
| 2003/10/16 | 1,305 | 1,305 | 1,284 | 1,305 | 93,200 |
| 2003/10/15 | 1,329 | 1,329 | 1,305 | 1,305 | 98,300 |
| 2003/10/14 | 1,312 | 1,345 | 1,297 | 1,321 | 181,000 |
| 2003/10/10 | 1,295 | 1,312 | 1,285 | 1,292 | 125,800 |
| 2003/10/09 | 1,290 | 1,309 | 1,285 | 1,293 | 63,400 |
| 2003/10/08 | 1,301 | 1,318 | 1,296 | 1,301 | 89,500 |
| 2003/10/07 | 1,315 | 1,320 | 1,305 | 1,306 | 124,800 |
| 2003/10/06 | 1,320 | 1,343 | 1,316 | 1,320 | 164,300 |
| 2003/10/03 | 1,320 | 1,325 | 1,304 | 1,315 | 151,900 |
| 2003/10/02 | 1,325 | 1,335 | 1,300 | 1,324 | 136,000 |
| 2003/10/01 | 1,280 | 1,309 | 1,260 | 1,290 | 127,700 |
| 2003/09/30 | 1,305 | 1,305 | 1,269 | 1,277 | 93,900 |
| 2003/09/29 | 1,290 | 1,298 | 1,268 | 1,268 | 61,900 |
| 2003/09/26 | 1,275 | 1,328 | 1,275 | 1,310 | 76,600 |
| 2003/09/25 | 1,311 | 1,326 | 1,281 | 1,309 | 182,200 |
| 2003/09/24 | 1,310 | 1,345 | 1,301 | 1,331 | 118,100 |
| 2003/09/22 | 1,360 | 1,360 | 1,292 | 1,317 | 149,400 |
| 2003/09/19 | 1,341 | 1,359 | 1,340 | 1,353 | 274,500 |
| 2003/09/18 | 1,359 | 1,360 | 1,340 | 1,340 | 160,500 |
| 2003/09/17 | 1,336 | 1,350 | 1,325 | 1,341 | 182,000 |
| 2003/09/16 | 1,348 | 1,349 | 1,298 | 1,298 | 563,300 |
| 2003/09/12 | 1,390 | 1,403 | 1,350 | 1,368 | 699,600 |
| 2003/09/11 | 1,340 | 1,358 | 1,301 | 1,310 | 153,100 |
| 2003/09/10 | 1,350 | 1,363 | 1,320 | 1,320 | 158,700 |
| 2003/09/09 | 1,313 | 1,342 | 1,304 | 1,330 | 235,700 |
| 2003/09/08 | 1,295 | 1,318 | 1,294 | 1,303 | 138,900 |
| 2003/09/05 | 1,305 | 1,310 | 1,291 | 1,295 | 135,700 |
| 2003/09/04 | 1,308 | 1,315 | 1,290 | 1,304 | 154,600 |
| 2003/09/03 | 1,315 | 1,315 | 1,290 | 1,307 | 236,800 |
| 2003/09/02 | 1,314 | 1,315 | 1,274 | 1,306 | 163,900 |
| 2003/09/01 | 1,313 | 1,320 | 1,300 | 1,315 | 165,600 |
| 2003/08/29 | 1,280 | 1,313 | 1,280 | 1,280 | 221,700 |
| 2003/08/28 | 1,260 | 1,281 | 1,257 | 1,268 | 84,200 |
| 2003/08/27 | 1,284 | 1,298 | 1,260 | 1,260 | 168,700 |
| 2003/08/26 | 1,289 | 1,310 | 1,278 | 1,281 | 272,500 |
| 2003/08/25 | 1,221 | 1,324 | 1,221 | 1,285 | 331,400 |
| 2003/08/22 | 1,270 | 1,286 | 1,241 | 1,241 | 154,200 |
| 2003/08/21 | 1,290 | 1,300 | 1,275 | 1,290 | 221,100 |
| 2003/08/20 | 1,261 | 1,289 | 1,260 | 1,272 | 268,900 |
| 2003/08/19 | 1,252 | 1,270 | 1,180 | 1,261 | 195,600 |
| 2003/08/18 | 1,269 | 1,269 | 1,244 | 1,244 | 99,900 |
| 2003/08/15 | 1,255 | 1,269 | 1,212 | 1,249 | 226,100 |
| 2003/08/14 | 1,245 | 1,245 | 1,198 | 1,230 | 81,600 |
| 2003/08/13 | 1,230 | 1,241 | 1,229 | 1,230 | 166,100 |
| 2003/08/12 | 1,237 | 1,237 | 1,210 | 1,211 | 96,700 |
| 2003/08/11 | 1,246 | 1,266 | 1,227 | 1,238 | 177,700 |
| 2003/08/08 | 1,239 | 1,240 | 1,212 | 1,239 | 156,600 |
| 2003/08/07 | 1,230 | 1,239 | 1,208 | 1,226 | 197,900 |
| 2003/08/06 | 1,217 | 1,239 | 1,190 | 1,210 | 245,800 |
| 2003/08/05 | 1,188 | 1,201 | 1,162 | 1,177 | 266,200 |
| 2003/08/04 | 1,249 | 1,250 | 1,205 | 1,205 | 359,700 |
| 2003/08/01 | 1,175 | 1,277 | 1,174 | 1,277 | 710,100 |
| 2003/07/31 | 1,072 | 1,097 | 1,068 | 1,077 | 145,200 |
| 2003/07/30 | 1,128 | 1,145 | 1,100 | 1,100 | 87,200 |
| 2003/07/29 | 1,175 | 1,180 | 1,118 | 1,127 | 166,000 |
| 2003/07/28 | 1,160 | 1,190 | 1,150 | 1,180 | 92,500 |
| 2003/07/25 | 1,121 | 1,160 | 1,120 | 1,145 | 112,400 |
| 2003/07/24 | 1,143 | 1,159 | 1,125 | 1,130 | 256,500 |
| 2003/07/23 | 1,160 | 1,175 | 1,150 | 1,163 | 169,500 |
| 2003/07/22 | 1,159 | 1,176 | 1,150 | 1,160 | 87,100 |
| 2003/07/18 | 1,153 | 1,196 | 1,151 | 1,179 | 161,300 |
| 2003/07/17 | 1,150 | 1,175 | 1,141 | 1,174 | 139,000 |
| 2003/07/16 | 1,176 | 1,198 | 1,172 | 1,185 | 182,800 |
| 2003/07/15 | 1,162 | 1,199 | 1,162 | 1,170 | 115,800 |
| 2003/07/14 | 1,160 | 1,230 | 1,160 | 1,198 | 195,000 |
| 2003/07/11 | 1,152 | 1,172 | 1,152 | 1,155 | 144,800 |
| 2003/07/10 | 1,160 | 1,180 | 1,160 | 1,171 | 243,300 |
| 2003/07/09 | 1,160 | 1,177 | 1,150 | 1,158 | 90,700 |
| 2003/07/08 | 1,150 | 1,190 | 1,147 | 1,167 | 138,800 |
| 2003/07/07 | 1,170 | 1,199 | 1,161 | 1,161 | 148,800 |
| 2003/07/04 | 1,179 | 1,179 | 1,160 | 1,170 | 229,500 |
| 2003/07/03 | 1,170 | 1,180 | 1,144 | 1,179 | 178,600 |
| 2003/07/02 | 1,134 | 1,155 | 1,118 | 1,150 | 125,000 |
| 2003/07/01 | 1,149 | 1,150 | 1,120 | 1,120 | 189,800 |
| 2003/06/30 | 1,140 | 1,152 | 1,138 | 1,144 | 173,200 |
| 2003/06/27 | 1,130 | 1,150 | 1,120 | 1,120 | 168,500 |
| 2003/06/26 | 1,106 | 1,133 | 1,106 | 1,131 | 170,500 |
| 2003/06/25 | 1,110 | 1,132 | 1,104 | 1,105 | 142,000 |
| 2003/06/24 | 1,110 | 1,125 | 1,107 | 1,113 | 160,100 |
| 2003/06/23 | 1,104 | 1,130 | 1,095 | 1,116 | 104,500 |
| 2003/06/20 | 1,090 | 1,110 | 1,090 | 1,104 | 126,800 |
| 2003/06/19 | 1,080 | 1,100 | 1,080 | 1,095 | 138,400 |
| 2003/06/18 | 1,040 | 1,098 | 1,040 | 1,081 | 227,000 |
| 2003/06/17 | 1,030 | 1,041 | 1,016 | 1,040 | 168,400 |
| 2003/06/16 | 1,050 | 1,055 | 1,027 | 1,039 | 115,800 |
| 2003/06/13 | 1,093 | 1,093 | 1,062 | 1,063 | 359,800 |
| 2003/06/12 | 1,048 | 1,069 | 1,040 | 1,053 | 182,400 |
| 2003/06/11 | 1,019 | 1,048 | 1,010 | 1,039 | 182,400 |
| 2003/06/10 | 1,030 | 1,047 | 1,029 | 1,040 | 217,100 |
| 2003/06/09 | 1,034 | 1,042 | 1,020 | 1,029 | 342,400 |
| 2003/06/06 | 969 | 1,017 | 968 | 1,014 | 605,600 |
| 2003/06/05 | 954 | 965 | 954 | 960 | 127,300 |
| 2003/06/04 | 940 | 971 | 940 | 953 | 260,200 |
| 2003/06/03 | 924 | 934 | 920 | 934 | 185,100 |
| 2003/06/02 | 921 | 926 | 912 | 918 | 174,300 |
| 2003/05/30 | 917 | 927 | 906 | 906 | 288,000 |
| 2003/05/29 | 915 | 934 | 914 | 927 | 131,400 |
| 2003/05/28 | 911 | 924 | 909 | 910 | 98,100 |
| 2003/05/27 | 907 | 924 | 907 | 915 | 108,100 |
| 2003/05/26 | 902 | 924 | 902 | 912 | 135,800 |
| 2003/05/23 | 906 | 912 | 903 | 904 | 58,100 |
| 2003/05/22 | 900 | 915 | 900 | 906 | 130,400 |
| 2003/05/21 | 906 | 908 | 898 | 902 | 62,700 |
| 2003/05/20 | 901 | 908 | 899 | 899 | 134,400 |
| 2003/05/19 | 927 | 927 | 898 | 902 | 85,900 |
| 2003/05/16 | 910 | 920 | 910 | 918 | 77,800 |
| 2003/05/15 | 933 | 933 | 904 | 907 | 104,100 |
| 2003/05/14 | 933 | 938 | 920 | 935 | 82,800 |
| 2003/05/13 | 929 | 938 | 928 | 928 | 212,000 |
| 2003/05/12 | 913 | 932 | 912 | 928 | 118,900 |
| 2003/05/09 | 897 | 910 | 896 | 910 | 111,000 |
| 2003/05/08 | 910 | 914 | 888 | 892 | 194,700 |
| 2003/05/07 | 924 | 925 | 910 | 913 | 101,100 |
| 2003/05/06 | 933 | 935 | 919 | 923 | 100,600 |
| 2003/05/02 | 919 | 925 | 904 | 910 | 105,400 |
| 2003/05/01 | 908 | 923 | 901 | 919 | 92,500 |
| 2003/04/30 | 900 | 911 | 891 | 907 | 113,200 |
| 2003/04/28 | 900 | 904 | 895 | 895 | 125,000 |
| 2003/04/25 | 900 | 909 | 895 | 906 | 139,300 |
| 2003/04/24 | 892 | 915 | 892 | 904 | 139,200 |
| 2003/04/23 | 902 | 911 | 890 | 890 | 180,500 |
| 2003/04/22 | 906 | 909 | 898 | 902 | 165,600 |
| 2003/04/21 | 921 | 925 | 898 | 905 | 263,200 |
| 2003/04/18 | 938 | 938 | 915 | 915 | 75,500 |
| 2003/04/17 | 920 | 940 | 920 | 928 | 123,600 |
| 2003/04/16 | 928 | 949 | 928 | 929 | 111,400 |
| 2003/04/15 | 925 | 936 | 925 | 928 | 142,200 |
| 2003/04/14 | 924 | 929 | 910 | 921 | 127,300 |
| 2003/04/11 | 935 | 945 | 931 | 936 | 117,000 |
| 2003/04/10 | 950 | 952 | 931 | 933 | 207,000 |
| 2003/04/09 | 950 | 965 | 940 | 955 | 85,900 |
| 2003/04/08 | 970 | 970 | 941 | 965 | 166,000 |
| 2003/04/07 | 950 | 973 | 944 | 973 | 50,700 |
| 2003/04/04 | 930 | 940 | 918 | 932 | 106,300 |
| 2003/04/03 | 955 | 960 | 931 | 933 | 161,800 |
| 2003/04/02 | 968 | 968 | 938 | 945 | 144,100 |
| 2003/04/01 | 956 | 983 | 942 | 968 | 138,400 |
| 2003/03/31 | 1,029 | 1,029 | 955 | 955 | 111,700 |
| 2003/03/28 | 1,020 | 1,035 | 998 | 1,028 | 151,000 |
| 2003/03/27 | 1,040 | 1,047 | 1,020 | 1,035 | 163,700 |
| 2003/03/26 | 1,062 | 1,078 | 1,055 | 1,060 | 174,900 |
| 2003/03/25 | 1,060 | 1,075 | 1,040 | 1,062 | 98,300 |
| 2003/03/24 | 991 | 1,075 | 991 | 1,075 | 168,800 |
| 2003/03/20 | 985 | 1,020 | 984 | 1,011 | 96,600 |
| 2003/03/19 | 1,005 | 1,005 | 975 | 975 | 117,400 |
| 2003/03/18 | 1,015 | 1,020 | 992 | 995 | 71,700 |
| 2003/03/17 | 996 | 1,014 | 996 | 1,000 | 79,600 |
| 2003/03/14 | 1,000 | 1,009 | 991 | 996 | 300,000 |
| 2003/03/13 | 970 | 988 | 965 | 971 | 103,500 |
| 2003/03/12 | 933 | 960 | 920 | 960 | 110,600 |
| 2003/03/11 | 945 | 975 | 933 | 933 | 127,000 |
| 2003/03/10 | 930 | 945 | 918 | 945 | 93,600 |
| 2003/03/07 | 975 | 975 | 931 | 931 | 123,300 |
| 2003/03/06 | 980 | 996 | 980 | 980 | 88,200 |
| 2003/03/05 | 990 | 996 | 985 | 988 | 97,500 |
| 2003/03/04 | 990 | 1,004 | 990 | 998 | 81,900 |
| 2003/03/03 | 995 | 1,009 | 995 | 1,005 | 62,400 |
| 2003/02/28 | 1,000 | 1,015 | 999 | 1,015 | 85,300 |
| 2003/02/27 | 1,020 | 1,031 | 990 | 1,030 | 74,000 |
| 2003/02/26 | 1,005 | 1,021 | 1,005 | 1,012 | 58,900 |
| 2003/02/25 | 1,006 | 1,026 | 1,006 | 1,007 | 86,300 |
| 2003/02/24 | 1,000 | 1,030 | 1,000 | 1,005 | 101,300 |
| 2003/02/21 | 1,044 | 1,044 | 1,016 | 1,027 | 60,100 |
| 2003/02/20 | 1,000 | 1,025 | 1,000 | 1,024 | 55,900 |
| 2003/02/19 | 1,041 | 1,041 | 1,017 | 1,018 | 92,500 |
| 2003/02/18 | 1,035 | 1,069 | 1,035 | 1,042 | 113,000 |
| 2003/02/17 | 1,039 | 1,048 | 1,032 | 1,032 | 67,400 |
| 2003/02/14 | 1,049 | 1,060 | 1,039 | 1,048 | 124,600 |
| 2003/02/13 | 1,025 | 1,046 | 1,025 | 1,041 | 105,400 |
| 2003/02/12 | 1,010 | 1,029 | 1,010 | 1,027 | 111,500 |
| 2003/02/10 | 988 | 1,010 | 988 | 1,009 | 106,500 |
| 2003/02/07 | 980 | 998 | 972 | 998 | 55,200 |
| 2003/02/06 | 1,018 | 1,018 | 976 | 998 | 42,700 |
| 2003/02/05 | 990 | 1,020 | 990 | 1,010 | 108,600 |
| 2003/02/04 | 992 | 1,000 | 989 | 1,000 | 64,500 |
| 2003/02/03 | 919 | 984 | 919 | 982 | 75,300 |
| 2003/01/31 | 970 | 970 | 937 | 939 | 101,100 |
| 2003/01/30 | 990 | 990 | 969 | 975 | 27,900 |
| 2003/01/29 | 999 | 1,002 | 955 | 970 | 70,400 |
| 2003/01/28 | 978 | 1,003 | 977 | 980 | 85,600 |
| 2003/01/27 | 996 | 998 | 986 | 998 | 52,100 |
| 2003/01/24 | 986 | 1,001 | 986 | 1,000 | 218,100 |
| 2003/01/23 | 969 | 979 | 969 | 977 | 79,600 |
| 2003/01/22 | 993 | 1,005 | 968 | 968 | 122,800 |
| 2003/01/21 | 971 | 992 | 969 | 992 | 110,300 |
| 2003/01/20 | 963 | 983 | 958 | 970 | 213,000 |
| 2003/01/17 | 950 | 980 | 950 | 962 | 90,900 |
| 2003/01/16 | 955 | 955 | 945 | 951 | 43,900 |
| 2003/01/15 | 950 | 965 | 943 | 954 | 44,700 |
| 2003/01/14 | 946 | 967 | 942 | 949 | 94,600 |
| 2003/01/10 | 960 | 966 | 945 | 956 | 74,600 |
| 2003/01/09 | 970 | 973 | 953 | 970 | 41,300 |
| 2003/01/08 | 988 | 988 | 973 | 973 | 26,600 |
| 2003/01/07 | 963 | 989 | 963 | 988 | 105,800 |
| 2003/01/06 | 990 | 1,013 | 990 | 1,010 | 91,500 |