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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,720 | 1,748 | 1,709 | 1,748 | 175,700 |
| 2005/12/29 | 1,739 | 1,745 | 1,727 | 1,731 | 163,000 |
| 2005/12/28 | 1,735 | 1,745 | 1,707 | 1,738 | 165,400 |
| 2005/12/27 | 1,769 | 1,769 | 1,731 | 1,740 | 136,000 |
| 2005/12/26 | 1,737 | 1,755 | 1,720 | 1,742 | 186,200 |
| 2005/12/22 | 1,710 | 1,715 | 1,699 | 1,707 | 234,500 |
| 2005/12/21 | 1,709 | 1,717 | 1,696 | 1,712 | 301,300 |
| 2005/12/20 | 1,691 | 1,709 | 1,676 | 1,700 | 430,300 |
| 2005/12/19 | 1,735 | 1,740 | 1,702 | 1,711 | 263,800 |
| 2005/12/16 | 1,741 | 1,764 | 1,723 | 1,743 | 221,100 |
| 2005/12/15 | 1,753 | 1,776 | 1,743 | 1,745 | 138,100 |
| 2005/12/14 | 1,795 | 1,795 | 1,743 | 1,755 | 177,800 |
| 2005/12/13 | 1,800 | 1,805 | 1,785 | 1,800 | 206,300 |
| 2005/12/12 | 1,799 | 1,800 | 1,781 | 1,790 | 206,800 |
| 2005/12/09 | 1,728 | 1,775 | 1,710 | 1,769 | 354,800 |
| 2005/12/08 | 1,785 | 1,799 | 1,772 | 1,788 | 155,400 |
| 2005/12/07 | 1,800 | 1,813 | 1,785 | 1,787 | 144,400 |
| 2005/12/06 | 1,805 | 1,812 | 1,774 | 1,782 | 276,000 |
| 2005/12/05 | 1,832 | 1,832 | 1,784 | 1,804 | 372,300 |
| 2005/12/02 | 1,820 | 1,835 | 1,800 | 1,832 | 327,400 |
| 2005/12/01 | 1,800 | 1,810 | 1,787 | 1,800 | 347,200 |
| 2005/11/30 | 1,750 | 1,794 | 1,746 | 1,793 | 426,600 |
| 2005/11/29 | 1,719 | 1,748 | 1,716 | 1,734 | 220,000 |
| 2005/11/28 | 1,700 | 1,720 | 1,698 | 1,711 | 139,400 |
| 2005/11/25 | 1,709 | 1,709 | 1,690 | 1,690 | 134,000 |
| 2005/11/24 | 1,723 | 1,729 | 1,690 | 1,691 | 196,500 |
| 2005/11/22 | 1,700 | 1,712 | 1,690 | 1,700 | 102,100 |
| 2005/11/21 | 1,714 | 1,714 | 1,685 | 1,696 | 212,200 |
| 2005/11/18 | 1,710 | 1,718 | 1,677 | 1,688 | 204,900 |
| 2005/11/17 | 1,660 | 1,689 | 1,653 | 1,680 | 124,500 |
| 2005/11/16 | 1,648 | 1,663 | 1,648 | 1,653 | 106,500 |
| 2005/11/15 | 1,671 | 1,696 | 1,656 | 1,664 | 102,400 |
| 2005/11/14 | 1,692 | 1,706 | 1,667 | 1,667 | 115,900 |
| 2005/11/11 | 1,717 | 1,717 | 1,683 | 1,690 | 166,400 |
| 2005/11/10 | 1,690 | 1,704 | 1,669 | 1,690 | 195,900 |
| 2005/11/09 | 1,700 | 1,715 | 1,680 | 1,689 | 237,700 |
| 2005/11/08 | 1,722 | 1,744 | 1,711 | 1,714 | 163,400 |
| 2005/11/07 | 1,721 | 1,750 | 1,704 | 1,713 | 196,800 |
| 2005/11/04 | 1,736 | 1,749 | 1,698 | 1,744 | 531,100 |
| 2005/11/02 | 1,750 | 1,763 | 1,661 | 1,676 | 461,000 |
| 2005/11/01 | 1,742 | 1,760 | 1,734 | 1,760 | 177,500 |
| 2005/10/31 | 1,685 | 1,739 | 1,685 | 1,734 | 342,000 |
| 2005/10/28 | 1,650 | 1,679 | 1,642 | 1,679 | 223,700 |
| 2005/10/27 | 1,648 | 1,672 | 1,627 | 1,672 | 251,400 |
| 2005/10/26 | 1,618 | 1,647 | 1,605 | 1,647 | 345,300 |
| 2005/10/25 | 1,603 | 1,617 | 1,593 | 1,617 | 295,400 |
| 2005/10/24 | 1,570 | 1,587 | 1,565 | 1,577 | 117,400 |
| 2005/10/21 | 1,565 | 1,588 | 1,565 | 1,586 | 164,900 |
| 2005/10/20 | 1,597 | 1,607 | 1,584 | 1,590 | 372,700 |
| 2005/10/19 | 1,580 | 1,593 | 1,565 | 1,593 | 279,000 |
| 2005/10/18 | 1,590 | 1,597 | 1,582 | 1,592 | 263,400 |
| 2005/10/17 | 1,593 | 1,593 | 1,570 | 1,577 | 127,200 |
| 2005/10/14 | 1,593 | 1,593 | 1,575 | 1,593 | 254,300 |
| 2005/10/13 | 1,565 | 1,593 | 1,565 | 1,593 | 371,400 |
| 2005/10/12 | 1,549 | 1,589 | 1,548 | 1,579 | 392,500 |
| 2005/10/11 | 1,531 | 1,535 | 1,508 | 1,524 | 288,100 |
| 2005/10/07 | 1,531 | 1,538 | 1,514 | 1,520 | 171,200 |
| 2005/10/06 | 1,536 | 1,552 | 1,501 | 1,501 | 195,100 |
| 2005/10/05 | 1,552 | 1,560 | 1,530 | 1,541 | 161,800 |
| 2005/10/04 | 1,524 | 1,580 | 1,524 | 1,572 | 357,200 |
| 2005/10/03 | 1,568 | 1,568 | 1,470 | 1,522 | 309,200 |
| 2005/09/30 | 1,559 | 1,574 | 1,541 | 1,568 | 363,100 |
| 2005/09/29 | 1,549 | 1,561 | 1,535 | 1,558 | 164,000 |
| 2005/09/28 | 1,536 | 1,563 | 1,533 | 1,553 | 117,600 |
| 2005/09/27 | 1,563 | 1,563 | 1,536 | 1,555 | 177,500 |
| 2005/09/26 | 1,533 | 1,555 | 1,532 | 1,555 | 245,900 |
| 2005/09/22 | 1,525 | 1,539 | 1,520 | 1,532 | 193,600 |
| 2005/09/21 | 1,518 | 1,524 | 1,501 | 1,522 | 88,400 |
| 2005/09/20 | 1,518 | 1,525 | 1,501 | 1,518 | 161,400 |
| 2005/09/16 | 1,520 | 1,520 | 1,506 | 1,515 | 133,000 |
| 2005/09/15 | 1,512 | 1,523 | 1,496 | 1,519 | 210,200 |
| 2005/09/14 | 1,498 | 1,518 | 1,498 | 1,511 | 241,600 |
| 2005/09/13 | 1,490 | 1,505 | 1,485 | 1,490 | 295,400 |
| 2005/09/12 | 1,479 | 1,484 | 1,460 | 1,472 | 343,000 |
| 2005/09/09 | 1,453 | 1,466 | 1,453 | 1,459 | 421,700 |
| 2005/09/08 | 1,470 | 1,470 | 1,454 | 1,459 | 291,800 |
| 2005/09/07 | 1,510 | 1,513 | 1,472 | 1,483 | 325,800 |
| 2005/09/06 | 1,508 | 1,512 | 1,500 | 1,512 | 266,700 |
| 2005/09/05 | 1,498 | 1,508 | 1,491 | 1,506 | 136,800 |
| 2005/09/02 | 1,500 | 1,508 | 1,492 | 1,497 | 134,700 |
| 2005/09/01 | 1,485 | 1,509 | 1,485 | 1,496 | 192,500 |
| 2005/08/31 | 1,505 | 1,510 | 1,496 | 1,496 | 191,000 |
| 2005/08/30 | 1,514 | 1,519 | 1,505 | 1,505 | 86,800 |
| 2005/08/29 | 1,525 | 1,525 | 1,502 | 1,509 | 65,100 |
| 2005/08/26 | 1,530 | 1,538 | 1,525 | 1,532 | 115,000 |
| 2005/08/25 | 1,535 | 1,535 | 1,516 | 1,516 | 109,500 |
| 2005/08/24 | 1,529 | 1,539 | 1,515 | 1,535 | 170,600 |
| 2005/08/23 | 1,523 | 1,533 | 1,512 | 1,525 | 102,900 |
| 2005/08/22 | 1,509 | 1,526 | 1,498 | 1,523 | 154,300 |
| 2005/08/19 | 1,520 | 1,524 | 1,505 | 1,520 | 103,300 |
| 2005/08/18 | 1,539 | 1,540 | 1,510 | 1,519 | 118,000 |
| 2005/08/17 | 1,540 | 1,545 | 1,521 | 1,523 | 115,300 |
| 2005/08/16 | 1,546 | 1,547 | 1,536 | 1,543 | 147,900 |
| 2005/08/15 | 1,537 | 1,543 | 1,529 | 1,543 | 146,000 |
| 2005/08/12 | 1,545 | 1,545 | 1,532 | 1,532 | 180,900 |
| 2005/08/11 | 1,541 | 1,549 | 1,531 | 1,538 | 205,500 |
| 2005/08/10 | 1,532 | 1,544 | 1,526 | 1,539 | 152,400 |
| 2005/08/09 | 1,479 | 1,535 | 1,476 | 1,531 | 233,100 |
| 2005/08/08 | 1,466 | 1,500 | 1,464 | 1,500 | 150,200 |
| 2005/08/05 | 1,496 | 1,513 | 1,483 | 1,492 | 211,100 |
| 2005/08/04 | 1,494 | 1,513 | 1,494 | 1,511 | 102,300 |
| 2005/08/03 | 1,523 | 1,529 | 1,479 | 1,516 | 321,700 |
| 2005/08/02 | 1,528 | 1,534 | 1,520 | 1,528 | 325,100 |
| 2005/08/01 | 1,530 | 1,532 | 1,514 | 1,518 | 229,800 |
| 2005/07/29 | 1,501 | 1,518 | 1,498 | 1,503 | 129,200 |
| 2005/07/28 | 1,510 | 1,510 | 1,493 | 1,495 | 201,900 |
| 2005/07/27 | 1,515 | 1,530 | 1,510 | 1,513 | 168,300 |
| 2005/07/26 | 1,510 | 1,539 | 1,507 | 1,515 | 380,300 |
| 2005/07/25 | 1,520 | 1,520 | 1,491 | 1,491 | 191,400 |
| 2005/07/22 | 1,508 | 1,508 | 1,490 | 1,506 | 163,600 |
| 2005/07/21 | 1,515 | 1,526 | 1,502 | 1,507 | 161,100 |
| 2005/07/20 | 1,512 | 1,519 | 1,510 | 1,510 | 195,600 |
| 2005/07/19 | 1,520 | 1,520 | 1,505 | 1,512 | 162,500 |
| 2005/07/15 | 1,504 | 1,519 | 1,497 | 1,510 | 238,000 |
| 2005/07/14 | 1,503 | 1,520 | 1,496 | 1,496 | 190,700 |
| 2005/07/13 | 1,514 | 1,516 | 1,485 | 1,506 | 358,100 |
| 2005/07/12 | 1,530 | 1,537 | 1,516 | 1,516 | 312,400 |
| 2005/07/11 | 1,500 | 1,538 | 1,496 | 1,513 | 385,700 |
| 2005/07/08 | 1,459 | 1,496 | 1,458 | 1,488 | 256,100 |
| 2005/07/07 | 1,476 | 1,478 | 1,456 | 1,470 | 220,700 |
| 2005/07/06 | 1,493 | 1,499 | 1,486 | 1,491 | 134,500 |
| 2005/07/05 | 1,500 | 1,500 | 1,486 | 1,498 | 142,800 |
| 2005/07/04 | 1,505 | 1,505 | 1,485 | 1,501 | 174,500 |
| 2005/07/01 | 1,490 | 1,499 | 1,485 | 1,495 | 158,300 |
| 2005/06/30 | 1,497 | 1,500 | 1,489 | 1,496 | 236,200 |
| 2005/06/29 | 1,482 | 1,500 | 1,480 | 1,489 | 131,400 |
| 2005/06/28 | 1,476 | 1,490 | 1,469 | 1,488 | 131,300 |
| 2005/06/27 | 1,482 | 1,483 | 1,470 | 1,475 | 188,700 |
| 2005/06/24 | 1,472 | 1,484 | 1,469 | 1,481 | 191,000 |
| 2005/06/23 | 1,483 | 1,497 | 1,483 | 1,492 | 157,900 |
| 2005/06/22 | 1,493 | 1,505 | 1,478 | 1,505 | 171,100 |
| 2005/06/21 | 1,508 | 1,514 | 1,491 | 1,504 | 230,900 |
| 2005/06/20 | 1,510 | 1,514 | 1,496 | 1,505 | 245,500 |
| 2005/06/17 | 1,489 | 1,518 | 1,489 | 1,506 | 369,700 |
| 2005/06/16 | 1,494 | 1,494 | 1,475 | 1,487 | 275,700 |
| 2005/06/15 | 1,473 | 1,487 | 1,471 | 1,486 | 267,300 |
| 2005/06/14 | 1,458 | 1,477 | 1,458 | 1,473 | 200,100 |
| 2005/06/13 | 1,465 | 1,473 | 1,446 | 1,458 | 275,500 |
| 2005/06/10 | 1,469 | 1,479 | 1,453 | 1,459 | 397,000 |
| 2005/06/09 | 1,457 | 1,462 | 1,445 | 1,453 | 274,400 |
| 2005/06/08 | 1,447 | 1,465 | 1,440 | 1,456 | 315,600 |
| 2005/06/07 | 1,443 | 1,447 | 1,433 | 1,446 | 384,800 |
| 2005/06/06 | 1,444 | 1,459 | 1,435 | 1,441 | 485,200 |
| 2005/06/03 | 1,405 | 1,448 | 1,399 | 1,443 | 1,083,400 |
| 2005/06/02 | 1,395 | 1,395 | 1,370 | 1,374 | 460,100 |
| 2005/06/01 | 1,390 | 1,404 | 1,386 | 1,400 | 295,200 |
| 2005/05/31 | 1,384 | 1,393 | 1,374 | 1,393 | 292,800 |
| 2005/05/30 | 1,374 | 1,387 | 1,369 | 1,384 | 258,000 |
| 2005/05/27 | 1,366 | 1,381 | 1,362 | 1,374 | 135,500 |
| 2005/05/26 | 1,366 | 1,378 | 1,360 | 1,365 | 276,900 |
| 2005/05/25 | 1,393 | 1,395 | 1,365 | 1,366 | 372,700 |
| 2005/05/24 | 1,389 | 1,400 | 1,387 | 1,388 | 421,700 |
| 2005/05/23 | 1,370 | 1,390 | 1,363 | 1,388 | 259,100 |
| 2005/05/20 | 1,380 | 1,380 | 1,361 | 1,361 | 286,800 |
| 2005/05/19 | 1,359 | 1,380 | 1,356 | 1,372 | 291,800 |
| 2005/05/18 | 1,345 | 1,358 | 1,343 | 1,347 | 262,500 |
| 2005/05/17 | 1,376 | 1,378 | 1,342 | 1,350 | 272,400 |
| 2005/05/16 | 1,382 | 1,388 | 1,361 | 1,376 | 242,200 |
| 2005/05/13 | 1,385 | 1,396 | 1,375 | 1,382 | 211,600 |
| 2005/05/12 | 1,400 | 1,400 | 1,382 | 1,384 | 289,500 |
| 2005/05/11 | 1,382 | 1,400 | 1,373 | 1,400 | 454,900 |
| 2005/05/10 | 1,376 | 1,383 | 1,371 | 1,381 | 266,000 |
| 2005/05/09 | 1,378 | 1,380 | 1,365 | 1,375 | 136,100 |
| 2005/05/06 | 1,368 | 1,380 | 1,361 | 1,380 | 155,300 |
| 2005/05/02 | 1,338 | 1,364 | 1,338 | 1,361 | 115,800 |
| 2005/04/28 | 1,369 | 1,369 | 1,345 | 1,357 | 202,400 |
| 2005/04/27 | 1,365 | 1,370 | 1,358 | 1,368 | 300,900 |
| 2005/04/26 | 1,360 | 1,369 | 1,353 | 1,364 | 243,700 |
| 2005/04/25 | 1,352 | 1,367 | 1,346 | 1,360 | 144,900 |
| 2005/04/22 | 1,330 | 1,346 | 1,325 | 1,345 | 171,300 |
| 2005/04/21 | 1,328 | 1,339 | 1,313 | 1,324 | 230,000 |
| 2005/04/20 | 1,324 | 1,344 | 1,313 | 1,327 | 378,600 |
| 2005/04/19 | 1,310 | 1,331 | 1,307 | 1,324 | 187,600 |
| 2005/04/18 | 1,339 | 1,339 | 1,312 | 1,312 | 272,300 |
| 2005/04/15 | 1,350 | 1,354 | 1,338 | 1,340 | 252,800 |
| 2005/04/14 | 1,363 | 1,367 | 1,345 | 1,354 | 224,100 |
| 2005/04/13 | 1,362 | 1,376 | 1,362 | 1,365 | 190,000 |
| 2005/04/12 | 1,375 | 1,378 | 1,359 | 1,359 | 208,400 |
| 2005/04/11 | 1,360 | 1,375 | 1,360 | 1,369 | 205,900 |
| 2005/04/08 | 1,354 | 1,370 | 1,354 | 1,363 | 197,100 |
| 2005/04/07 | 1,375 | 1,375 | 1,356 | 1,374 | 204,500 |
| 2005/04/06 | 1,360 | 1,375 | 1,356 | 1,375 | 301,200 |
| 2005/04/05 | 1,366 | 1,366 | 1,356 | 1,360 | 181,900 |
| 2005/04/04 | 1,369 | 1,369 | 1,354 | 1,365 | 147,100 |
| 2005/04/01 | 1,360 | 1,368 | 1,346 | 1,368 | 225,600 |
| 2005/03/31 | 1,325 | 1,367 | 1,325 | 1,367 | 269,300 |
| 2005/03/30 | 1,338 | 1,339 | 1,314 | 1,319 | 166,900 |
| 2005/03/29 | 1,352 | 1,354 | 1,325 | 1,350 | 135,600 |
| 2005/03/28 | 1,340 | 1,351 | 1,331 | 1,351 | 156,600 |
| 2005/03/25 | 1,348 | 1,349 | 1,332 | 1,349 | 143,800 |
| 2005/03/24 | 1,336 | 1,341 | 1,328 | 1,331 | 115,300 |
| 2005/03/23 | 1,332 | 1,345 | 1,329 | 1,335 | 139,000 |
| 2005/03/22 | 1,345 | 1,348 | 1,332 | 1,332 | 181,500 |
| 2005/03/18 | 1,337 | 1,348 | 1,335 | 1,342 | 231,300 |
| 2005/03/17 | 1,330 | 1,349 | 1,322 | 1,336 | 180,800 |
| 2005/03/16 | 1,326 | 1,335 | 1,315 | 1,330 | 105,700 |
| 2005/03/15 | 1,328 | 1,330 | 1,316 | 1,325 | 181,500 |
| 2005/03/14 | 1,320 | 1,327 | 1,316 | 1,316 | 141,400 |
| 2005/03/11 | 1,320 | 1,329 | 1,313 | 1,329 | 537,600 |
| 2005/03/10 | 1,311 | 1,314 | 1,295 | 1,301 | 401,600 |
| 2005/03/09 | 1,310 | 1,319 | 1,306 | 1,306 | 244,600 |
| 2005/03/08 | 1,314 | 1,316 | 1,305 | 1,314 | 190,700 |
| 2005/03/07 | 1,307 | 1,316 | 1,306 | 1,312 | 254,600 |
| 2005/03/04 | 1,300 | 1,314 | 1,295 | 1,305 | 305,000 |
| 2005/03/03 | 1,311 | 1,318 | 1,306 | 1,313 | 195,100 |
| 2005/03/02 | 1,300 | 1,314 | 1,292 | 1,306 | 263,000 |
| 2005/03/01 | 1,310 | 1,324 | 1,308 | 1,320 | 259,800 |
| 2005/02/28 | 1,305 | 1,315 | 1,299 | 1,315 | 135,500 |
| 2005/02/25 | 1,295 | 1,305 | 1,291 | 1,295 | 97,400 |
| 2005/02/24 | 1,273 | 1,293 | 1,273 | 1,291 | 107,400 |
| 2005/02/23 | 1,287 | 1,287 | 1,265 | 1,276 | 93,300 |
| 2005/02/22 | 1,293 | 1,299 | 1,292 | 1,296 | 83,100 |
| 2005/02/21 | 1,305 | 1,309 | 1,287 | 1,293 | 84,400 |
| 2005/02/18 | 1,287 | 1,305 | 1,277 | 1,301 | 127,000 |
| 2005/02/17 | 1,305 | 1,308 | 1,292 | 1,304 | 63,700 |
| 2005/02/16 | 1,298 | 1,309 | 1,289 | 1,294 | 166,300 |
| 2005/02/15 | 1,312 | 1,318 | 1,312 | 1,316 | 106,800 |
| 2005/02/14 | 1,320 | 1,320 | 1,314 | 1,314 | 143,400 |
| 2005/02/10 | 1,317 | 1,317 | 1,307 | 1,316 | 152,700 |
| 2005/02/09 | 1,316 | 1,319 | 1,310 | 1,316 | 174,600 |
| 2005/02/08 | 1,320 | 1,322 | 1,312 | 1,318 | 185,200 |
| 2005/02/07 | 1,309 | 1,324 | 1,302 | 1,320 | 323,300 |
| 2005/02/04 | 1,308 | 1,308 | 1,293 | 1,305 | 208,600 |
| 2005/02/03 | 1,300 | 1,308 | 1,298 | 1,308 | 225,200 |
| 2005/02/02 | 1,300 | 1,308 | 1,290 | 1,304 | 353,200 |
| 2005/02/01 | 1,285 | 1,297 | 1,277 | 1,291 | 159,700 |
| 2005/01/31 | 1,281 | 1,307 | 1,274 | 1,297 | 167,600 |
| 2005/01/28 | 1,300 | 1,310 | 1,271 | 1,287 | 98,600 |
| 2005/01/27 | 1,302 | 1,310 | 1,297 | 1,310 | 157,900 |
| 2005/01/26 | 1,288 | 1,299 | 1,286 | 1,299 | 118,000 |
| 2005/01/25 | 1,301 | 1,302 | 1,261 | 1,287 | 236,700 |
| 2005/01/24 | 1,272 | 1,312 | 1,268 | 1,312 | 355,900 |
| 2005/01/21 | 1,268 | 1,279 | 1,266 | 1,267 | 184,800 |
| 2005/01/20 | 1,271 | 1,271 | 1,257 | 1,265 | 196,600 |
| 2005/01/19 | 1,266 | 1,272 | 1,257 | 1,271 | 179,600 |
| 2005/01/18 | 1,266 | 1,270 | 1,262 | 1,266 | 265,500 |
| 2005/01/17 | 1,265 | 1,271 | 1,256 | 1,265 | 209,600 |
| 2005/01/14 | 1,263 | 1,265 | 1,248 | 1,265 | 201,300 |
| 2005/01/13 | 1,255 | 1,258 | 1,251 | 1,256 | 133,200 |
| 2005/01/12 | 1,252 | 1,274 | 1,248 | 1,263 | 298,700 |
| 2005/01/11 | 1,233 | 1,250 | 1,233 | 1,247 | 233,800 |
| 2005/01/07 | 1,237 | 1,240 | 1,223 | 1,233 | 313,800 |
| 2005/01/06 | 1,227 | 1,244 | 1,225 | 1,236 | 209,900 |
| 2005/01/05 | 1,235 | 1,243 | 1,227 | 1,229 | 121,800 |
| 2005/01/04 | 1,224 | 1,255 | 1,224 | 1,255 | 70,200 |