日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 647 651 640 651 91,700
2008/12/29 629 650 621 648 184,400
2008/12/26 616 630 616 630 90,300
2008/12/25 619 626 617 626 174,100
2008/12/24 632 637 627 636 307,100
2008/12/22 620 627 613 627 290,200
2008/12/19 627 630 615 617 339,700
2008/12/18 626 652 626 636 409,800
2008/12/17 640 642 621 636 385,100
2008/12/16 653 658 636 638 392,200
2008/12/15 657 669 651 663 296,400
2008/12/12 650 668 640 653 440,000
2008/12/11 670 681 654 680 334,100
2008/12/10 655 670 646 664 372,900
2008/12/09 661 669 651 665 313,100
2008/12/08 643 675 638 673 313,600
2008/12/05 644 660 641 642 330,600
2008/12/04 644 656 632 653 331,800
2008/12/03 641 655 627 651 393,700
2008/12/02 650 670 649 651 269,300
2008/12/01 699 699 678 689 179,000
2008/11/28 670 696 666 694 228,200
2008/11/27 671 679 665 669 197,800
2008/11/26 684 684 656 674 251,000
2008/11/25 685 692 658 683 284,000
2008/11/21 620 654 611 650 248,200
2008/11/20 650 650 628 630 186,900
2008/11/19 651 664 644 653 191,300
2008/11/18 649 660 640 649 169,100
2008/11/17 635 663 622 651 317,300
2008/11/14 680 680 631 642 209,500
2008/11/13 645 666 641 645 188,500
2008/11/12 671 680 660 665 145,600
2008/11/11 715 716 674 679 427,400
2008/11/10 701 714 696 705 368,500
2008/11/07 670 693 660 674 410,600
2008/11/06 711 718 692 700 342,900
2008/11/05 705 721 695 721 527,700
2008/11/04 714 715 679 688 257,200
2008/10/31 711 713 680 687 534,100
2008/10/30 665 687 657 687 409,200
2008/10/29 688 714 640 655 532,500
2008/10/28 631 698 614 698 461,000
2008/10/27 665 677 594 601 434,600
2008/10/24 720 728 667 675 381,000
2008/10/23 734 747 713 740 255,600
2008/10/22 780 789 754 754 207,100
2008/10/21 812 833 793 813 247,000
2008/10/20 798 803 770 802 282,100
2008/10/17 755 778 754 778 241,200
2008/10/16 731 749 702 725 268,600
2008/10/15 760 792 752 787 350,300
2008/10/14 741 778 723 770 342,100
2008/10/10 707 717 669 681 462,500
2008/10/09 700 728 672 708 305,900
2008/10/08 715 735 701 703 279,700
2008/10/07 710 755 701 735 258,300
2008/10/06 770 785 739 752 298,000
2008/10/03 800 805 773 775 250,300
2008/10/02 824 837 805 805 243,500
2008/10/01 840 843 830 834 186,800
2008/09/30 817 834 809 820 310,000
2008/09/29 866 881 842 848 423,600
2008/09/26 897 907 863 880 402,400
2008/09/25 861 881 845 874 340,400
2008/09/24 850 867 833 851 391,400
2008/09/22 888 896 840 844 518,400
2008/09/19 853 900 853 898 400,500
2008/09/18 853 877 849 870 345,200
2008/09/17 893 894 860 873 419,400
2008/09/16 839 899 832 897 427,700
2008/09/12 924 936 912 919 319,500
2008/09/11 938 939 917 921 299,400
2008/09/10 920 943 918 940 335,600
2008/09/09 950 950 929 937 335,200
2008/09/08 910 955 910 949 597,400
2008/09/05 893 894 873 888 496,300
2008/09/04 890 909 878 898 384,000
2008/09/03 862 892 859 890 396,600
2008/09/02 869 879 849 854 254,100
2008/09/01 875 876 864 865 218,800
2008/08/29 860 884 860 884 451,800
2008/08/28 846 852 844 850 293,700
2008/08/27 845 845 834 843 197,600
2008/08/26 847 847 823 844 328,100
2008/08/25 850 856 844 846 194,600
2008/08/22 845 847 826 834 209,800
2008/08/21 857 857 842 847 165,300
2008/08/20 850 856 835 856 296,800
2008/08/19 880 880 849 857 350,000
2008/08/18 876 890 868 881 306,400
2008/08/15 865 884 864 879 306,600
2008/08/14 875 875 860 864 205,400
2008/08/13 889 894 863 875 409,200
2008/08/12 917 917 894 907 368,200
2008/08/11 903 921 902 916 364,500
2008/08/08 897 898 876 893 307,200
2008/08/07 927 927 885 907 279,700
2008/08/06 901 923 892 917 262,700
2008/08/05 932 938 887 893 519,200
2008/08/04 926 949 915 921 385,500
2008/08/01 949 965 925 936 397,400
2008/07/31 963 977 936 947 448,700
2008/07/30 963 981 954 971 355,600
2008/07/29 973 973 927 944 449,800
2008/07/28 979 995 974 980 262,100
2008/07/25 977 1,011 974 987 924,400
2008/07/24 911 919 896 917 171,800
2008/07/23 894 900 885 891 204,900
2008/07/22 895 896 872 890 142,600
2008/07/18 900 902 872 875 108,700
2008/07/17 896 896 871 884 114,400
2008/07/16 868 884 868 876 92,400
2008/07/15 882 885 872 877 131,000
2008/07/14 889 904 882 882 137,000
2008/07/11 901 902 872 894 256,000
2008/07/10 892 915 888 900 226,600
2008/07/09 897 909 889 892 210,300
2008/07/08 915 918 885 895 211,500
2008/07/07 919 928 909 917 72,100
2008/07/04 914 918 905 918 147,000
2008/07/03 927 934 914 920 150,100
2008/07/02 943 944 922 926 169,900
2008/07/01 947 960 944 953 179,100
2008/06/30 935 969 935 950 147,600
2008/06/27 950 957 946 955 161,000
2008/06/26 971 985 960 977 260,100
2008/06/25 972 983 950 983 199,200
2008/06/24 984 984 967 978 149,700
2008/06/23 977 980 961 974 163,500
2008/06/20 982 991 970 977 134,700
2008/06/19 1,007 1,007 981 987 126,900
2008/06/18 1,005 1,013 998 1,006 119,700
2008/06/17 1,005 1,014 1,003 1,009 148,000
2008/06/16 1,011 1,020 1,003 1,015 165,100
2008/06/13 1,009 1,020 998 1,017 292,900
2008/06/12 1,029 1,029 1,006 1,019 250,900
2008/06/11 1,045 1,045 998 1,009 381,100
2008/06/10 1,064 1,064 1,024 1,030 299,300
2008/06/09 1,050 1,065 1,034 1,055 275,100
2008/06/06 1,049 1,075 1,031 1,068 494,000
2008/06/05 1,030 1,050 1,014 1,048 311,200
2008/06/04 993 1,028 984 1,025 336,400
2008/06/03 1,012 1,012 981 992 316,200
2008/06/02 978 1,015 963 1,011 527,000
2008/05/30 952 988 937 979 1,295,800
2008/05/29 931 977 931 963 360,100
2008/05/28 949 956 924 926 278,400
2008/05/27 958 964 949 957 216,500
2008/05/26 978 978 946 948 272,200
2008/05/23 980 994 966 979 391,100
2008/05/22 979 994 971 990 209,300
2008/05/21 979 991 970 974 268,400
2008/05/20 978 989 972 978 312,700
2008/05/19 992 1,001 985 988 159,800
2008/05/16 1,012 1,015 989 997 310,800
2008/05/15 992 1,014 990 998 662,400
2008/05/14 961 993 958 973 433,200
2008/05/13 913 969 913 951 820,700
2008/05/12 882 885 872 873 207,300
2008/05/09 912 912 883 892 252,700
2008/05/08 896 908 890 908 241,600
2008/05/07 911 919 881 898 337,000
2008/05/02 905 921 902 910 226,100
2008/05/01 905 907 893 897 209,200
2008/04/30 905 926 897 912 303,000
2008/04/28 903 913 893 907 263,100
2008/04/25 896 905 889 893 250,800
2008/04/24 901 901 867 876 240,000
2008/04/23 896 910 896 904 109,000
2008/04/22 910 913 895 896 192,100
2008/04/21 890 900 884 900 185,600
2008/04/18 860 882 860 881 197,000
2008/04/17 869 882 863 873 273,700
2008/04/16 863 865 851 859 311,500
2008/04/15 855 874 847 868 254,000
2008/04/14 877 886 862 867 156,200
2008/04/11 880 887 873 887 182,000
2008/04/10 873 876 856 863 315,400
2008/04/09 867 877 856 864 222,000
2008/04/08 870 890 870 871 265,700
2008/04/07 853 878 851 878 201,400
2008/04/04 872 874 851 854 259,700
2008/04/03 882 885 864 871 362,600
2008/04/02 890 890 872 878 222,200
2008/04/01 855 882 851 865 221,200
2008/03/31 877 883 849 855 402,400
2008/03/28 885 887 852 885 320,100
2008/03/27 890 896 876 886 212,300
2008/03/26 878 890 873 889 292,100
2008/03/25 878 878 854 868 267,400
2008/03/24 853 873 853 857 147,100
2008/03/21 830 853 830 851 306,800
2008/03/19 810 825 805 818 363,700
2008/03/18 777 802 777 801 188,800
2008/03/17 802 816 781 785 467,100
2008/03/14 813 820 800 802 439,800
2008/03/13 816 829 811 814 284,600
2008/03/12 848 853 829 831 244,400
2008/03/11 820 828 800 828 340,400
2008/03/10 839 845 819 825 292,600
2008/03/07 832 844 827 838 237,900
2008/03/06 837 855 836 844 265,100
2008/03/05 840 852 836 836 291,600
2008/03/04 831 847 829 833 350,400
2008/03/03 831 846 825 835 449,900
2008/02/29 868 869 854 861 252,800
2008/02/28 881 886 868 878 354,700
2008/02/27 895 909 861 884 646,200
2008/02/26 930 930 897 899 278,700
2008/02/25 903 920 900 912 372,500
2008/02/22 873 909 864 893 579,000
2008/02/21 907 920 903 913 500,100
2008/02/20 960 961 901 906 538,500
2008/02/19 959 973 934 968 437,300
2008/02/18 958 975 939 953 441,200
2008/02/15 910 978 901 968 911,300
2008/02/14 870 909 863 909 906,400
2008/02/13 870 870 841 862 526,100
2008/02/12 837 844 830 836 331,800
2008/02/08 836 862 836 846 160,200
2008/02/07 831 849 826 846 222,100
2008/02/06 862 862 840 840 422,100
2008/02/05 878 878 861 870 307,100
2008/02/04 880 885 873 875 181,100
2008/02/01 861 880 860 871 314,100
2008/01/31 820 873 820 870 461,000
2008/01/30 852 857 829 839 558,800
2008/01/29 863 866 852 862 261,800
2008/01/28 880 882 853 853 252,800
2008/01/25 888 888 865 879 474,700
2008/01/24 840 859 840 859 366,900
2008/01/23 853 866 827 837 556,500
2008/01/22 838 860 828 828 483,800
2008/01/21 881 886 872 875 316,600
2008/01/18 860 901 857 895 400,400
2008/01/17 861 892 861 889 333,000
2008/01/16 852 878 852 866 825,700
2008/01/15 928 936 892 892 844,800
2008/01/11 962 962 934 938 369,800
2008/01/10 969 970 944 950 422,400
2008/01/09 942 950 928 949 492,500
2008/01/08 957 974 943 952 392,900
2008/01/07 939 959 939 956 320,200
2008/01/04 1,001 1,009 956 959 236,900

このページの先頭へ