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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,038 | 1,038 | 1,010 | 1,010 | 173,400 |
| 2007/12/27 | 1,039 | 1,043 | 1,024 | 1,038 | 230,200 |
| 2007/12/26 | 1,014 | 1,034 | 1,013 | 1,034 | 236,900 |
| 2007/12/25 | 1,018 | 1,033 | 1,014 | 1,019 | 311,600 |
| 2007/12/21 | 1,022 | 1,031 | 1,006 | 1,024 | 566,500 |
| 2007/12/20 | 1,027 | 1,027 | 992 | 992 | 282,400 |
| 2007/12/19 | 1,001 | 1,022 | 1,001 | 1,007 | 333,800 |
| 2007/12/18 | 1,005 | 1,034 | 1,003 | 1,006 | 485,800 |
| 2007/12/17 | 1,023 | 1,047 | 1,012 | 1,025 | 282,800 |
| 2007/12/14 | 1,030 | 1,047 | 1,024 | 1,038 | 730,300 |
| 2007/12/13 | 1,065 | 1,067 | 1,039 | 1,041 | 499,000 |
| 2007/12/12 | 1,091 | 1,091 | 1,061 | 1,081 | 548,600 |
| 2007/12/11 | 1,094 | 1,117 | 1,093 | 1,096 | 731,400 |
| 2007/12/10 | 1,070 | 1,085 | 1,063 | 1,074 | 531,700 |
| 2007/12/07 | 1,050 | 1,066 | 1,049 | 1,052 | 381,800 |
| 2007/12/06 | 1,022 | 1,042 | 1,022 | 1,040 | 525,500 |
| 2007/12/05 | 990 | 1,016 | 982 | 1,016 | 570,900 |
| 2007/12/04 | 1,005 | 1,014 | 994 | 998 | 497,500 |
| 2007/12/03 | 1,023 | 1,025 | 1,001 | 1,015 | 507,200 |
| 2007/11/30 | 969 | 1,012 | 969 | 992 | 1,239,100 |
| 2007/11/29 | 983 | 998 | 974 | 989 | 707,000 |
| 2007/11/28 | 984 | 991 | 964 | 978 | 550,400 |
| 2007/11/27 | 946 | 980 | 927 | 966 | 613,600 |
| 2007/11/26 | 929 | 979 | 926 | 946 | 933,100 |
| 2007/11/22 | 871 | 917 | 871 | 906 | 685,900 |
| 2007/11/21 | 888 | 903 | 876 | 881 | 618,000 |
| 2007/11/20 | 915 | 915 | 852 | 886 | 1,148,400 |
| 2007/11/19 | 940 | 950 | 932 | 936 | 478,500 |
| 2007/11/16 | 935 | 936 | 915 | 923 | 320,700 |
| 2007/11/15 | 947 | 951 | 935 | 942 | 260,900 |
| 2007/11/14 | 930 | 947 | 928 | 947 | 405,700 |
| 2007/11/13 | 934 | 937 | 914 | 927 | 603,900 |
| 2007/11/12 | 937 | 947 | 913 | 920 | 458,100 |
| 2007/11/09 | 949 | 957 | 931 | 936 | 498,200 |
| 2007/11/08 | 938 | 963 | 938 | 956 | 814,600 |
| 2007/11/07 | 986 | 986 | 924 | 928 | 886,300 |
| 2007/11/06 | 966 | 992 | 962 | 985 | 664,300 |
| 2007/11/05 | 970 | 979 | 953 | 962 | 458,400 |
| 2007/11/02 | 967 | 988 | 967 | 974 | 362,100 |
| 2007/11/01 | 1,012 | 1,022 | 983 | 993 | 796,000 |
| 2007/10/31 | 991 | 1,015 | 987 | 1,012 | 667,000 |
| 2007/10/30 | 995 | 1,000 | 971 | 980 | 577,900 |
| 2007/10/29 | 990 | 1,009 | 990 | 998 | 621,000 |
| 2007/10/26 | 986 | 986 | 966 | 981 | 426,700 |
| 2007/10/25 | 986 | 989 | 962 | 976 | 576,800 |
| 2007/10/24 | 1,015 | 1,015 | 976 | 985 | 1,176,900 |
| 2007/10/23 | 996 | 1,019 | 974 | 1,015 | 1,213,800 |
| 2007/10/22 | 999 | 1,020 | 987 | 1,005 | 948,500 |
| 2007/10/19 | 994 | 1,007 | 986 | 1,006 | 784,300 |
| 2007/10/18 | 1,015 | 1,018 | 996 | 1,004 | 1,311,500 |
| 2007/10/17 | 989 | 1,047 | 982 | 1,014 | 1,705,900 |
| 2007/10/16 | 1,166 | 1,169 | 1,139 | 1,139 | 301,500 |
| 2007/10/15 | 1,167 | 1,177 | 1,157 | 1,172 | 358,300 |
| 2007/10/12 | 1,144 | 1,158 | 1,132 | 1,150 | 450,300 |
| 2007/10/11 | 1,165 | 1,170 | 1,137 | 1,164 | 482,000 |
| 2007/10/10 | 1,185 | 1,186 | 1,143 | 1,164 | 487,800 |
| 2007/10/09 | 1,170 | 1,180 | 1,162 | 1,179 | 386,200 |
| 2007/10/05 | 1,140 | 1,168 | 1,135 | 1,157 | 461,800 |
| 2007/10/04 | 1,142 | 1,151 | 1,118 | 1,133 | 516,600 |
| 2007/10/03 | 1,137 | 1,144 | 1,117 | 1,142 | 512,600 |
| 2007/10/02 | 1,165 | 1,170 | 1,138 | 1,151 | 686,700 |
| 2007/10/01 | 1,200 | 1,209 | 1,140 | 1,153 | 495,400 |
| 2007/09/28 | 1,189 | 1,199 | 1,167 | 1,194 | 440,300 |
| 2007/09/27 | 1,139 | 1,184 | 1,139 | 1,182 | 234,300 |
| 2007/09/26 | 1,121 | 1,142 | 1,117 | 1,139 | 263,500 |
| 2007/09/25 | 1,150 | 1,150 | 1,125 | 1,138 | 244,400 |
| 2007/09/21 | 1,180 | 1,180 | 1,136 | 1,160 | 316,900 |
| 2007/09/20 | 1,158 | 1,172 | 1,142 | 1,172 | 358,600 |
| 2007/09/19 | 1,135 | 1,161 | 1,131 | 1,146 | 282,000 |
| 2007/09/18 | 1,120 | 1,126 | 1,102 | 1,118 | 219,200 |
| 2007/09/14 | 1,115 | 1,135 | 1,112 | 1,132 | 455,900 |
| 2007/09/13 | 1,133 | 1,133 | 1,110 | 1,112 | 176,400 |
| 2007/09/12 | 1,128 | 1,148 | 1,123 | 1,129 | 239,800 |
| 2007/09/11 | 1,169 | 1,169 | 1,116 | 1,132 | 743,500 |
| 2007/09/10 | 1,160 | 1,167 | 1,142 | 1,155 | 335,000 |
| 2007/09/07 | 1,165 | 1,178 | 1,155 | 1,167 | 225,300 |
| 2007/09/06 | 1,170 | 1,170 | 1,146 | 1,164 | 300,700 |
| 2007/09/05 | 1,219 | 1,220 | 1,165 | 1,171 | 891,300 |
| 2007/09/04 | 1,182 | 1,280 | 1,182 | 1,239 | 1,166,700 |
| 2007/09/03 | 1,192 | 1,193 | 1,172 | 1,182 | 179,900 |
| 2007/08/31 | 1,160 | 1,179 | 1,160 | 1,173 | 399,800 |
| 2007/08/30 | 1,187 | 1,187 | 1,155 | 1,161 | 253,300 |
| 2007/08/29 | 1,194 | 1,194 | 1,153 | 1,159 | 389,000 |
| 2007/08/28 | 1,199 | 1,199 | 1,178 | 1,194 | 151,700 |
| 2007/08/27 | 1,198 | 1,198 | 1,184 | 1,196 | 362,100 |
| 2007/08/24 | 1,162 | 1,177 | 1,161 | 1,174 | 284,900 |
| 2007/08/23 | 1,181 | 1,188 | 1,164 | 1,182 | 305,200 |
| 2007/08/22 | 1,194 | 1,196 | 1,161 | 1,161 | 602,300 |
| 2007/08/21 | 1,182 | 1,187 | 1,150 | 1,182 | 584,900 |
| 2007/08/20 | 1,180 | 1,187 | 1,171 | 1,176 | 461,100 |
| 2007/08/17 | 1,175 | 1,180 | 1,137 | 1,147 | 495,900 |
| 2007/08/16 | 1,200 | 1,201 | 1,161 | 1,185 | 501,400 |
| 2007/08/15 | 1,220 | 1,230 | 1,201 | 1,204 | 540,900 |
| 2007/08/14 | 1,223 | 1,239 | 1,210 | 1,238 | 474,000 |
| 2007/08/13 | 1,231 | 1,279 | 1,208 | 1,254 | 634,200 |
| 2007/08/10 | 1,278 | 1,344 | 1,208 | 1,230 | 1,471,300 |
| 2007/08/09 | 1,310 | 1,365 | 1,301 | 1,312 | 1,434,400 |
| 2007/08/08 | 1,263 | 1,292 | 1,261 | 1,283 | 556,600 |
| 2007/08/07 | 1,270 | 1,284 | 1,264 | 1,267 | 414,900 |
| 2007/08/06 | 1,250 | 1,271 | 1,241 | 1,269 | 295,300 |
| 2007/08/03 | 1,300 | 1,300 | 1,272 | 1,275 | 612,700 |
| 2007/08/02 | 1,297 | 1,303 | 1,286 | 1,295 | 525,700 |
| 2007/08/01 | 1,301 | 1,318 | 1,295 | 1,296 | 298,000 |
| 2007/07/31 | 1,326 | 1,326 | 1,314 | 1,318 | 219,700 |
| 2007/07/30 | 1,300 | 1,331 | 1,293 | 1,325 | 574,000 |
| 2007/07/27 | 1,331 | 1,344 | 1,293 | 1,314 | 706,500 |
| 2007/07/26 | 1,389 | 1,389 | 1,344 | 1,344 | 523,300 |
| 2007/07/25 | 1,368 | 1,399 | 1,368 | 1,389 | 408,000 |
| 2007/07/24 | 1,381 | 1,389 | 1,370 | 1,385 | 403,000 |
| 2007/07/23 | 1,410 | 1,415 | 1,379 | 1,402 | 668,200 |
| 2007/07/20 | 1,384 | 1,424 | 1,384 | 1,424 | 783,900 |
| 2007/07/19 | 1,361 | 1,375 | 1,351 | 1,375 | 353,400 |
| 2007/07/18 | 1,367 | 1,368 | 1,348 | 1,360 | 242,900 |
| 2007/07/17 | 1,393 | 1,394 | 1,365 | 1,368 | 440,700 |
| 2007/07/13 | 1,399 | 1,406 | 1,392 | 1,399 | 231,100 |
| 2007/07/12 | 1,401 | 1,406 | 1,380 | 1,386 | 366,100 |
| 2007/07/11 | 1,422 | 1,431 | 1,400 | 1,406 | 391,100 |
| 2007/07/10 | 1,425 | 1,425 | 1,405 | 1,416 | 259,000 |
| 2007/07/09 | 1,417 | 1,427 | 1,415 | 1,421 | 321,100 |
| 2007/07/06 | 1,421 | 1,428 | 1,406 | 1,410 | 314,500 |
| 2007/07/05 | 1,421 | 1,437 | 1,421 | 1,423 | 245,100 |
| 2007/07/04 | 1,439 | 1,440 | 1,417 | 1,423 | 227,500 |
| 2007/07/03 | 1,443 | 1,447 | 1,432 | 1,439 | 323,700 |
| 2007/07/02 | 1,450 | 1,450 | 1,432 | 1,443 | 299,800 |
| 2007/06/29 | 1,442 | 1,446 | 1,434 | 1,446 | 310,600 |
| 2007/06/28 | 1,444 | 1,446 | 1,424 | 1,431 | 228,500 |
| 2007/06/27 | 1,426 | 1,435 | 1,415 | 1,424 | 259,200 |
| 2007/06/26 | 1,441 | 1,442 | 1,428 | 1,434 | 246,900 |
| 2007/06/25 | 1,434 | 1,455 | 1,429 | 1,440 | 416,200 |
| 2007/06/22 | 1,435 | 1,437 | 1,417 | 1,434 | 344,300 |
| 2007/06/21 | 1,442 | 1,448 | 1,434 | 1,442 | 291,200 |
| 2007/06/20 | 1,443 | 1,446 | 1,431 | 1,446 | 423,500 |
| 2007/06/19 | 1,443 | 1,443 | 1,426 | 1,436 | 209,400 |
| 2007/06/18 | 1,424 | 1,435 | 1,414 | 1,435 | 341,000 |
| 2007/06/15 | 1,409 | 1,427 | 1,403 | 1,427 | 398,500 |
| 2007/06/14 | 1,400 | 1,404 | 1,389 | 1,400 | 326,200 |
| 2007/06/13 | 1,391 | 1,401 | 1,372 | 1,381 | 593,100 |
| 2007/06/12 | 1,419 | 1,425 | 1,403 | 1,411 | 483,200 |
| 2007/06/11 | 1,411 | 1,413 | 1,396 | 1,402 | 441,900 |
| 2007/06/08 | 1,387 | 1,399 | 1,375 | 1,391 | 611,400 |
| 2007/06/07 | 1,391 | 1,416 | 1,389 | 1,414 | 606,600 |
| 2007/06/06 | 1,413 | 1,413 | 1,392 | 1,394 | 405,400 |
| 2007/06/05 | 1,407 | 1,416 | 1,402 | 1,412 | 397,800 |
| 2007/06/04 | 1,398 | 1,402 | 1,388 | 1,401 | 367,200 |
| 2007/06/01 | 1,402 | 1,412 | 1,391 | 1,395 | 566,200 |
| 2007/05/31 | 1,407 | 1,417 | 1,400 | 1,407 | 323,300 |
| 2007/05/30 | 1,410 | 1,424 | 1,401 | 1,407 | 398,800 |
| 2007/05/29 | 1,402 | 1,419 | 1,396 | 1,419 | 386,400 |
| 2007/05/28 | 1,433 | 1,433 | 1,410 | 1,418 | 292,100 |
| 2007/05/25 | 1,449 | 1,449 | 1,404 | 1,415 | 461,900 |
| 2007/05/24 | 1,423 | 1,440 | 1,422 | 1,435 | 322,600 |
| 2007/05/23 | 1,407 | 1,451 | 1,405 | 1,441 | 538,500 |
| 2007/05/22 | 1,407 | 1,407 | 1,384 | 1,401 | 366,700 |
| 2007/05/21 | 1,410 | 1,413 | 1,394 | 1,398 | 253,500 |
| 2007/05/18 | 1,436 | 1,436 | 1,401 | 1,406 | 347,600 |
| 2007/05/17 | 1,419 | 1,458 | 1,416 | 1,436 | 624,800 |
| 2007/05/16 | 1,414 | 1,427 | 1,406 | 1,411 | 425,800 |
| 2007/05/15 | 1,428 | 1,428 | 1,406 | 1,413 | 515,600 |
| 2007/05/14 | 1,447 | 1,452 | 1,430 | 1,433 | 750,400 |
| 2007/05/11 | 1,478 | 1,481 | 1,448 | 1,456 | 467,800 |
| 2007/05/10 | 1,485 | 1,494 | 1,480 | 1,482 | 447,900 |
| 2007/05/09 | 1,490 | 1,507 | 1,485 | 1,489 | 572,200 |
| 2007/05/08 | 1,503 | 1,509 | 1,486 | 1,490 | 509,800 |
| 2007/05/07 | 1,521 | 1,523 | 1,499 | 1,509 | 647,900 |
| 2007/05/02 | 1,504 | 1,519 | 1,502 | 1,514 | 319,400 |
| 2007/05/01 | 1,529 | 1,530 | 1,507 | 1,512 | 373,000 |
| 2007/04/27 | 1,510 | 1,528 | 1,505 | 1,525 | 665,900 |
| 2007/04/26 | 1,537 | 1,537 | 1,493 | 1,503 | 818,700 |
| 2007/04/25 | 1,508 | 1,538 | 1,505 | 1,537 | 1,295,900 |
| 2007/04/24 | 1,503 | 1,513 | 1,485 | 1,507 | 1,157,300 |
| 2007/04/23 | 1,553 | 1,570 | 1,504 | 1,528 | 764,100 |
| 2007/04/20 | 1,544 | 1,571 | 1,544 | 1,562 | 423,100 |
| 2007/04/19 | 1,578 | 1,578 | 1,537 | 1,548 | 653,300 |
| 2007/04/18 | 1,580 | 1,588 | 1,573 | 1,579 | 395,500 |
| 2007/04/17 | 1,581 | 1,591 | 1,561 | 1,572 | 664,100 |
| 2007/04/16 | 1,599 | 1,609 | 1,575 | 1,585 | 1,231,100 |
| 2007/04/13 | 1,649 | 1,653 | 1,624 | 1,629 | 357,100 |
| 2007/04/12 | 1,648 | 1,648 | 1,620 | 1,645 | 458,300 |
| 2007/04/11 | 1,652 | 1,657 | 1,636 | 1,650 | 597,600 |
| 2007/04/10 | 1,656 | 1,656 | 1,628 | 1,645 | 372,700 |
| 2007/04/09 | 1,632 | 1,658 | 1,630 | 1,654 | 690,500 |
| 2007/04/06 | 1,609 | 1,619 | 1,603 | 1,616 | 501,200 |
| 2007/04/05 | 1,572 | 1,605 | 1,567 | 1,601 | 720,500 |
| 2007/04/04 | 1,560 | 1,570 | 1,553 | 1,567 | 491,600 |
| 2007/04/03 | 1,547 | 1,557 | 1,538 | 1,545 | 334,100 |
| 2007/04/02 | 1,562 | 1,573 | 1,543 | 1,546 | 401,300 |
| 2007/03/30 | 1,544 | 1,564 | 1,540 | 1,559 | 403,700 |
| 2007/03/29 | 1,544 | 1,557 | 1,532 | 1,553 | 470,400 |
| 2007/03/28 | 1,539 | 1,557 | 1,531 | 1,543 | 339,600 |
| 2007/03/27 | 1,550 | 1,558 | 1,529 | 1,539 | 190,500 |
| 2007/03/26 | 1,578 | 1,578 | 1,544 | 1,559 | 297,000 |
| 2007/03/23 | 1,548 | 1,562 | 1,535 | 1,562 | 434,700 |
| 2007/03/22 | 1,532 | 1,549 | 1,532 | 1,545 | 540,100 |
| 2007/03/20 | 1,510 | 1,535 | 1,505 | 1,530 | 537,400 |
| 2007/03/19 | 1,490 | 1,511 | 1,482 | 1,511 | 371,100 |
| 2007/03/16 | 1,501 | 1,514 | 1,487 | 1,496 | 475,400 |
| 2007/03/15 | 1,515 | 1,520 | 1,501 | 1,504 | 498,200 |
| 2007/03/14 | 1,520 | 1,528 | 1,504 | 1,512 | 412,500 |
| 2007/03/13 | 1,559 | 1,560 | 1,542 | 1,545 | 346,800 |
| 2007/03/12 | 1,566 | 1,571 | 1,540 | 1,558 | 440,700 |
| 2007/03/09 | 1,543 | 1,559 | 1,531 | 1,552 | 640,600 |
| 2007/03/08 | 1,522 | 1,549 | 1,515 | 1,544 | 547,800 |
| 2007/03/07 | 1,560 | 1,560 | 1,529 | 1,530 | 611,000 |
| 2007/03/06 | 1,504 | 1,550 | 1,504 | 1,547 | 677,400 |
| 2007/03/05 | 1,552 | 1,554 | 1,510 | 1,512 | 686,900 |
| 2007/03/02 | 1,570 | 1,573 | 1,553 | 1,561 | 368,300 |
| 2007/03/01 | 1,592 | 1,593 | 1,562 | 1,577 | 770,400 |
| 2007/02/28 | 1,550 | 1,591 | 1,538 | 1,591 | 840,800 |
| 2007/02/27 | 1,611 | 1,611 | 1,598 | 1,611 | 490,000 |
| 2007/02/26 | 1,617 | 1,617 | 1,595 | 1,607 | 428,500 |
| 2007/02/23 | 1,623 | 1,623 | 1,600 | 1,608 | 544,400 |
| 2007/02/22 | 1,609 | 1,627 | 1,597 | 1,623 | 715,500 |
| 2007/02/21 | 1,609 | 1,609 | 1,589 | 1,595 | 563,500 |
| 2007/02/20 | 1,605 | 1,607 | 1,583 | 1,599 | 313,400 |
| 2007/02/19 | 1,615 | 1,622 | 1,591 | 1,600 | 664,800 |
| 2007/02/16 | 1,593 | 1,610 | 1,580 | 1,606 | 966,000 |
| 2007/02/15 | 1,574 | 1,585 | 1,569 | 1,575 | 722,700 |
| 2007/02/14 | 1,584 | 1,585 | 1,567 | 1,569 | 539,600 |
| 2007/02/13 | 1,575 | 1,589 | 1,555 | 1,571 | 613,000 |
| 2007/02/09 | 1,559 | 1,583 | 1,557 | 1,574 | 618,700 |
| 2007/02/08 | 1,590 | 1,590 | 1,551 | 1,559 | 1,067,100 |
| 2007/02/07 | 1,610 | 1,620 | 1,581 | 1,585 | 929,500 |
| 2007/02/06 | 1,631 | 1,638 | 1,611 | 1,618 | 777,400 |
| 2007/02/05 | 1,629 | 1,637 | 1,617 | 1,622 | 457,400 |
| 2007/02/02 | 1,645 | 1,660 | 1,619 | 1,627 | 734,000 |
| 2007/02/01 | 1,652 | 1,662 | 1,613 | 1,632 | 1,002,800 |
| 2007/01/31 | 1,667 | 1,673 | 1,655 | 1,660 | 620,900 |
| 2007/01/30 | 1,672 | 1,676 | 1,661 | 1,665 | 530,300 |
| 2007/01/29 | 1,669 | 1,680 | 1,654 | 1,669 | 800,700 |
| 2007/01/26 | 1,696 | 1,701 | 1,657 | 1,664 | 1,528,700 |
| 2007/01/25 | 1,722 | 1,724 | 1,695 | 1,705 | 1,670,700 |
| 2007/01/24 | 1,754 | 1,754 | 1,685 | 1,702 | 3,044,800 |
| 2007/01/23 | 1,872 | 1,872 | 1,844 | 1,854 | 365,900 |
| 2007/01/22 | 1,872 | 1,878 | 1,842 | 1,876 | 304,100 |
| 2007/01/19 | 1,860 | 1,866 | 1,825 | 1,850 | 292,200 |
| 2007/01/18 | 1,850 | 1,859 | 1,837 | 1,852 | 199,400 |
| 2007/01/17 | 1,864 | 1,864 | 1,838 | 1,850 | 278,600 |
| 2007/01/16 | 1,887 | 1,892 | 1,850 | 1,864 | 334,500 |
| 2007/01/15 | 1,869 | 1,895 | 1,859 | 1,894 | 166,300 |
| 2007/01/12 | 1,870 | 1,886 | 1,852 | 1,871 | 285,700 |
| 2007/01/11 | 1,858 | 1,875 | 1,829 | 1,842 | 509,100 |
| 2007/01/10 | 1,910 | 1,913 | 1,852 | 1,865 | 455,200 |
| 2007/01/09 | 1,871 | 1,914 | 1,871 | 1,909 | 331,100 |
| 2007/01/05 | 1,910 | 1,910 | 1,868 | 1,874 | 148,800 |
| 2007/01/04 | 1,890 | 1,908 | 1,890 | 1,905 | 117,200 |