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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,308 | 1,317 | 1,285 | 1,313 | 227,400 |
| 2015/12/29 | 1,295 | 1,313 | 1,273 | 1,310 | 226,200 |
| 2015/12/28 | 1,303 | 1,306 | 1,264 | 1,291 | 403,300 |
| 2015/12/25 | 1,303 | 1,328 | 1,292 | 1,317 | 650,900 |
| 2015/12/24 | 1,351 | 1,351 | 1,302 | 1,303 | 324,400 |
| 2015/12/22 | 1,337 | 1,347 | 1,331 | 1,340 | 240,800 |
| 2015/12/21 | 1,342 | 1,359 | 1,313 | 1,332 | 280,900 |
| 2015/12/18 | 1,369 | 1,386 | 1,343 | 1,343 | 381,100 |
| 2015/12/17 | 1,375 | 1,383 | 1,356 | 1,369 | 284,000 |
| 2015/12/16 | 1,325 | 1,346 | 1,318 | 1,346 | 232,800 |
| 2015/12/15 | 1,327 | 1,347 | 1,311 | 1,313 | 220,400 |
| 2015/12/14 | 1,302 | 1,329 | 1,296 | 1,326 | 198,600 |
| 2015/12/11 | 1,328 | 1,349 | 1,326 | 1,330 | 400,900 |
| 2015/12/10 | 1,343 | 1,356 | 1,329 | 1,345 | 303,400 |
| 2015/12/09 | 1,387 | 1,392 | 1,348 | 1,355 | 358,600 |
| 2015/12/08 | 1,388 | 1,403 | 1,383 | 1,383 | 156,200 |
| 2015/12/07 | 1,405 | 1,415 | 1,385 | 1,385 | 229,600 |
| 2015/12/04 | 1,391 | 1,398 | 1,382 | 1,389 | 228,400 |
| 2015/12/03 | 1,421 | 1,425 | 1,405 | 1,408 | 137,200 |
| 2015/12/02 | 1,420 | 1,424 | 1,409 | 1,420 | 175,900 |
| 2015/12/01 | 1,414 | 1,422 | 1,401 | 1,415 | 206,800 |
| 2015/11/30 | 1,408 | 1,420 | 1,374 | 1,418 | 639,800 |
| 2015/11/27 | 1,439 | 1,443 | 1,407 | 1,417 | 232,200 |
| 2015/11/26 | 1,434 | 1,459 | 1,429 | 1,446 | 198,700 |
| 2015/11/25 | 1,430 | 1,439 | 1,415 | 1,437 | 380,500 |
| 2015/11/24 | 1,430 | 1,447 | 1,425 | 1,443 | 245,200 |
| 2015/11/20 | 1,429 | 1,438 | 1,416 | 1,438 | 256,700 |
| 2015/11/19 | 1,429 | 1,450 | 1,429 | 1,437 | 277,800 |
| 2015/11/18 | 1,426 | 1,432 | 1,413 | 1,425 | 276,100 |
| 2015/11/17 | 1,427 | 1,445 | 1,407 | 1,424 | 278,000 |
| 2015/11/16 | 1,409 | 1,432 | 1,401 | 1,423 | 283,400 |
| 2015/11/13 | 1,423 | 1,464 | 1,420 | 1,451 | 495,000 |
| 2015/11/12 | 1,416 | 1,427 | 1,400 | 1,422 | 419,000 |
| 2015/11/11 | 1,367 | 1,421 | 1,357 | 1,421 | 536,300 |
| 2015/11/10 | 1,358 | 1,378 | 1,354 | 1,370 | 271,000 |
| 2015/11/09 | 1,324 | 1,368 | 1,324 | 1,365 | 679,600 |
| 2015/11/06 | 1,314 | 1,330 | 1,313 | 1,324 | 254,000 |
| 2015/11/05 | 1,315 | 1,318 | 1,303 | 1,314 | 223,200 |
| 2015/11/04 | 1,319 | 1,332 | 1,302 | 1,307 | 224,700 |
| 2015/11/02 | 1,330 | 1,341 | 1,292 | 1,298 | 394,900 |
| 2015/10/30 | 1,315 | 1,364 | 1,314 | 1,355 | 677,200 |
| 2015/10/29 | 1,305 | 1,315 | 1,286 | 1,308 | 476,000 |
| 2015/10/28 | 1,282 | 1,303 | 1,273 | 1,302 | 472,200 |
| 2015/10/27 | 1,260 | 1,290 | 1,249 | 1,282 | 776,800 |
| 2015/10/26 | 1,359 | 1,360 | 1,246 | 1,251 | 1,148,300 |
| 2015/10/23 | 1,320 | 1,325 | 1,298 | 1,304 | 296,500 |
| 2015/10/22 | 1,293 | 1,312 | 1,285 | 1,300 | 243,700 |
| 2015/10/21 | 1,280 | 1,312 | 1,279 | 1,311 | 237,200 |
| 2015/10/20 | 1,296 | 1,298 | 1,283 | 1,293 | 136,700 |
| 2015/10/19 | 1,270 | 1,307 | 1,265 | 1,296 | 260,000 |
| 2015/10/16 | 1,293 | 1,301 | 1,263 | 1,270 | 343,900 |
| 2015/10/15 | 1,251 | 1,288 | 1,251 | 1,280 | 166,100 |
| 2015/10/14 | 1,287 | 1,287 | 1,254 | 1,257 | 252,600 |
| 2015/10/13 | 1,270 | 1,295 | 1,265 | 1,291 | 161,200 |
| 2015/10/09 | 1,271 | 1,277 | 1,248 | 1,275 | 245,600 |
| 2015/10/08 | 1,275 | 1,281 | 1,252 | 1,260 | 226,600 |
| 2015/10/07 | 1,289 | 1,300 | 1,265 | 1,292 | 244,100 |
| 2015/10/06 | 1,274 | 1,297 | 1,256 | 1,289 | 333,100 |
| 2015/10/05 | 1,287 | 1,287 | 1,256 | 1,274 | 233,000 |
| 2015/10/02 | 1,265 | 1,281 | 1,250 | 1,269 | 250,600 |
| 2015/10/01 | 1,272 | 1,289 | 1,258 | 1,279 | 284,500 |
| 2015/09/30 | 1,268 | 1,278 | 1,252 | 1,265 | 367,300 |
| 2015/09/29 | 1,266 | 1,266 | 1,236 | 1,250 | 334,100 |
| 2015/09/28 | 1,260 | 1,297 | 1,255 | 1,289 | 332,500 |
| 2015/09/25 | 1,211 | 1,243 | 1,201 | 1,243 | 320,500 |
| 2015/09/24 | 1,193 | 1,230 | 1,187 | 1,201 | 286,800 |
| 2015/09/18 | 1,225 | 1,234 | 1,202 | 1,211 | 342,700 |
| 2015/09/17 | 1,220 | 1,255 | 1,216 | 1,252 | 325,300 |
| 2015/09/16 | 1,252 | 1,257 | 1,210 | 1,216 | 303,800 |
| 2015/09/15 | 1,259 | 1,266 | 1,234 | 1,236 | 303,700 |
| 2015/09/14 | 1,243 | 1,257 | 1,227 | 1,245 | 308,200 |
| 2015/09/11 | 1,211 | 1,257 | 1,179 | 1,248 | 690,600 |
| 2015/09/10 | 1,183 | 1,190 | 1,145 | 1,181 | 323,100 |
| 2015/09/09 | 1,144 | 1,191 | 1,134 | 1,191 | 298,000 |
| 2015/09/08 | 1,168 | 1,168 | 1,106 | 1,110 | 199,400 |
| 2015/09/07 | 1,140 | 1,173 | 1,132 | 1,167 | 263,500 |
| 2015/09/04 | 1,170 | 1,170 | 1,123 | 1,138 | 212,100 |
| 2015/09/03 | 1,177 | 1,194 | 1,159 | 1,162 | 217,400 |
| 2015/09/02 | 1,150 | 1,193 | 1,127 | 1,160 | 293,100 |
| 2015/09/01 | 1,207 | 1,214 | 1,167 | 1,168 | 400,900 |
| 2015/08/31 | 1,230 | 1,239 | 1,209 | 1,227 | 295,300 |
| 2015/08/28 | 1,220 | 1,248 | 1,212 | 1,239 | 364,700 |
| 2015/08/27 | 1,189 | 1,208 | 1,179 | 1,185 | 381,100 |
| 2015/08/26 | 1,103 | 1,165 | 1,083 | 1,155 | 536,200 |
| 2015/08/25 | 1,084 | 1,148 | 1,073 | 1,095 | 351,900 |
| 2015/08/24 | 1,190 | 1,211 | 1,142 | 1,144 | 316,700 |
| 2015/08/21 | 1,240 | 1,252 | 1,219 | 1,219 | 364,600 |
| 2015/08/20 | 1,304 | 1,304 | 1,270 | 1,270 | 209,500 |
| 2015/08/19 | 1,322 | 1,340 | 1,302 | 1,308 | 361,000 |
| 2015/08/18 | 1,323 | 1,332 | 1,314 | 1,326 | 270,800 |
| 2015/08/17 | 1,301 | 1,323 | 1,290 | 1,320 | 332,800 |
| 2015/08/14 | 1,317 | 1,326 | 1,299 | 1,312 | 206,200 |
| 2015/08/13 | 1,302 | 1,328 | 1,284 | 1,325 | 246,700 |
| 2015/08/12 | 1,336 | 1,337 | 1,305 | 1,316 | 201,700 |
| 2015/08/11 | 1,336 | 1,344 | 1,320 | 1,336 | 362,200 |
| 2015/08/10 | 1,263 | 1,337 | 1,263 | 1,336 | 396,400 |
| 2015/08/07 | 1,273 | 1,283 | 1,261 | 1,280 | 320,600 |
| 2015/08/06 | 1,315 | 1,315 | 1,277 | 1,279 | 334,000 |
| 2015/08/05 | 1,315 | 1,328 | 1,292 | 1,313 | 274,200 |
| 2015/08/04 | 1,284 | 1,322 | 1,281 | 1,317 | 433,100 |
| 2015/08/03 | 1,273 | 1,282 | 1,255 | 1,278 | 393,600 |
| 2015/07/31 | 1,299 | 1,303 | 1,276 | 1,289 | 498,200 |
| 2015/07/30 | 1,278 | 1,300 | 1,265 | 1,297 | 502,100 |
| 2015/07/29 | 1,231 | 1,277 | 1,230 | 1,265 | 718,300 |
| 2015/07/28 | 1,200 | 1,248 | 1,192 | 1,232 | 1,195,700 |
| 2015/07/27 | 1,170 | 1,241 | 1,150 | 1,229 | 1,266,100 |
| 2015/07/24 | 1,087 | 1,170 | 1,072 | 1,145 | 656,300 |
| 2015/07/23 | 1,069 | 1,087 | 1,068 | 1,084 | 150,900 |
| 2015/07/22 | 1,073 | 1,076 | 1,065 | 1,070 | 172,100 |
| 2015/07/21 | 1,084 | 1,084 | 1,071 | 1,082 | 105,200 |
| 2015/07/17 | 1,089 | 1,090 | 1,075 | 1,080 | 123,400 |
| 2015/07/16 | 1,080 | 1,084 | 1,070 | 1,084 | 156,000 |
| 2015/07/15 | 1,058 | 1,080 | 1,055 | 1,071 | 223,300 |
| 2015/07/14 | 1,056 | 1,058 | 1,046 | 1,057 | 139,400 |
| 2015/07/13 | 1,026 | 1,046 | 1,026 | 1,040 | 145,300 |
| 2015/07/10 | 1,029 | 1,036 | 1,006 | 1,013 | 313,200 |
| 2015/07/09 | 1,030 | 1,030 | 983 | 1,020 | 415,700 |
| 2015/07/08 | 1,078 | 1,083 | 1,050 | 1,050 | 225,800 |
| 2015/07/07 | 1,071 | 1,092 | 1,071 | 1,090 | 231,000 |
| 2015/07/06 | 1,064 | 1,078 | 1,055 | 1,058 | 193,900 |
| 2015/07/03 | 1,093 | 1,093 | 1,082 | 1,084 | 106,400 |
| 2015/07/02 | 1,067 | 1,095 | 1,066 | 1,093 | 267,300 |
| 2015/07/01 | 1,056 | 1,076 | 1,055 | 1,074 | 139,300 |
| 2015/06/30 | 1,052 | 1,060 | 1,052 | 1,054 | 159,100 |
| 2015/06/29 | 1,056 | 1,062 | 1,052 | 1,053 | 228,000 |
| 2015/06/26 | 1,100 | 1,101 | 1,082 | 1,090 | 196,300 |
| 2015/06/25 | 1,117 | 1,117 | 1,108 | 1,109 | 207,300 |
| 2015/06/24 | 1,108 | 1,118 | 1,103 | 1,113 | 269,800 |
| 2015/06/23 | 1,094 | 1,102 | 1,086 | 1,101 | 230,000 |
| 2015/06/22 | 1,082 | 1,094 | 1,073 | 1,092 | 158,500 |
| 2015/06/19 | 1,095 | 1,099 | 1,081 | 1,081 | 192,700 |
| 2015/06/18 | 1,080 | 1,088 | 1,077 | 1,079 | 169,000 |
| 2015/06/17 | 1,082 | 1,086 | 1,075 | 1,079 | 120,300 |
| 2015/06/16 | 1,083 | 1,092 | 1,080 | 1,082 | 147,000 |
| 2015/06/15 | 1,086 | 1,094 | 1,081 | 1,089 | 114,100 |
| 2015/06/12 | 1,109 | 1,109 | 1,094 | 1,098 | 260,700 |
| 2015/06/11 | 1,077 | 1,100 | 1,073 | 1,099 | 170,000 |
| 2015/06/10 | 1,087 | 1,087 | 1,072 | 1,072 | 183,100 |
| 2015/06/09 | 1,076 | 1,088 | 1,076 | 1,080 | 194,600 |
| 2015/06/08 | 1,083 | 1,088 | 1,077 | 1,087 | 146,000 |
| 2015/06/05 | 1,085 | 1,087 | 1,072 | 1,079 | 285,300 |
| 2015/06/04 | 1,102 | 1,110 | 1,089 | 1,092 | 179,700 |
| 2015/06/03 | 1,102 | 1,112 | 1,102 | 1,108 | 134,600 |
| 2015/06/02 | 1,098 | 1,110 | 1,097 | 1,104 | 176,200 |
| 2015/06/01 | 1,086 | 1,100 | 1,086 | 1,097 | 132,400 |
| 2015/05/29 | 1,089 | 1,100 | 1,085 | 1,086 | 208,600 |
| 2015/05/28 | 1,097 | 1,101 | 1,085 | 1,092 | 158,900 |
| 2015/05/27 | 1,094 | 1,103 | 1,091 | 1,097 | 168,600 |
| 2015/05/26 | 1,099 | 1,099 | 1,083 | 1,094 | 297,700 |
| 2015/05/25 | 1,104 | 1,119 | 1,103 | 1,107 | 214,200 |
| 2015/05/22 | 1,096 | 1,102 | 1,083 | 1,097 | 327,000 |
| 2015/05/21 | 1,110 | 1,112 | 1,093 | 1,102 | 217,800 |
| 2015/05/20 | 1,100 | 1,114 | 1,098 | 1,109 | 352,100 |
| 2015/05/19 | 1,080 | 1,099 | 1,074 | 1,096 | 267,600 |
| 2015/05/18 | 1,080 | 1,087 | 1,073 | 1,084 | 285,600 |
| 2015/05/15 | 1,074 | 1,091 | 1,073 | 1,083 | 175,000 |
| 2015/05/14 | 1,085 | 1,087 | 1,072 | 1,075 | 177,200 |
| 2015/05/13 | 1,084 | 1,092 | 1,079 | 1,085 | 138,700 |
| 2015/05/12 | 1,088 | 1,097 | 1,077 | 1,093 | 265,600 |
| 2015/05/11 | 1,089 | 1,105 | 1,084 | 1,085 | 299,100 |
| 2015/05/08 | 1,058 | 1,076 | 1,058 | 1,072 | 235,100 |
| 2015/05/07 | 1,070 | 1,095 | 1,057 | 1,058 | 368,600 |
| 2015/05/01 | 1,082 | 1,088 | 1,072 | 1,084 | 235,400 |
| 2015/04/30 | 1,096 | 1,106 | 1,085 | 1,091 | 424,700 |
| 2015/04/28 | 1,097 | 1,115 | 1,093 | 1,101 | 550,000 |
| 2015/04/27 | 1,090 | 1,109 | 1,073 | 1,095 | 1,161,800 |
| 2015/04/24 | 1,181 | 1,188 | 1,174 | 1,177 | 174,200 |
| 2015/04/23 | 1,188 | 1,197 | 1,181 | 1,186 | 161,700 |
| 2015/04/22 | 1,189 | 1,216 | 1,184 | 1,196 | 238,400 |
| 2015/04/21 | 1,189 | 1,194 | 1,165 | 1,177 | 261,800 |
| 2015/04/20 | 1,181 | 1,205 | 1,172 | 1,195 | 221,700 |
| 2015/04/17 | 1,180 | 1,200 | 1,175 | 1,190 | 253,500 |
| 2015/04/16 | 1,175 | 1,186 | 1,161 | 1,181 | 263,100 |
| 2015/04/15 | 1,185 | 1,190 | 1,168 | 1,170 | 189,300 |
| 2015/04/14 | 1,182 | 1,205 | 1,178 | 1,193 | 220,200 |
| 2015/04/13 | 1,176 | 1,192 | 1,165 | 1,185 | 331,900 |
| 2015/04/10 | 1,155 | 1,177 | 1,146 | 1,170 | 264,600 |
| 2015/04/09 | 1,153 | 1,162 | 1,148 | 1,155 | 269,400 |
| 2015/04/08 | 1,170 | 1,174 | 1,147 | 1,159 | 349,900 |
| 2015/04/07 | 1,179 | 1,189 | 1,164 | 1,172 | 219,700 |
| 2015/04/06 | 1,144 | 1,189 | 1,138 | 1,178 | 320,700 |
| 2015/04/03 | 1,151 | 1,165 | 1,146 | 1,154 | 123,600 |
| 2015/04/02 | 1,126 | 1,170 | 1,126 | 1,149 | 379,400 |
| 2015/04/01 | 1,111 | 1,144 | 1,111 | 1,133 | 388,700 |
| 2015/03/31 | 1,126 | 1,151 | 1,117 | 1,123 | 387,700 |
| 2015/03/30 | 1,110 | 1,114 | 1,094 | 1,109 | 343,200 |
| 2015/03/27 | 1,125 | 1,148 | 1,108 | 1,116 | 301,200 |
| 2015/03/26 | 1,147 | 1,150 | 1,123 | 1,127 | 278,500 |
| 2015/03/25 | 1,141 | 1,161 | 1,137 | 1,159 | 259,700 |
| 2015/03/24 | 1,150 | 1,158 | 1,146 | 1,152 | 242,900 |
| 2015/03/23 | 1,160 | 1,167 | 1,149 | 1,156 | 217,900 |
| 2015/03/20 | 1,170 | 1,172 | 1,151 | 1,161 | 303,100 |
| 2015/03/19 | 1,176 | 1,187 | 1,157 | 1,170 | 253,600 |
| 2015/03/18 | 1,186 | 1,191 | 1,161 | 1,178 | 298,600 |
| 2015/03/17 | 1,167 | 1,191 | 1,156 | 1,188 | 290,900 |
| 2015/03/16 | 1,141 | 1,167 | 1,137 | 1,159 | 256,700 |
| 2015/03/13 | 1,130 | 1,149 | 1,112 | 1,145 | 536,300 |
| 2015/03/12 | 1,104 | 1,128 | 1,100 | 1,122 | 280,000 |
| 2015/03/11 | 1,108 | 1,117 | 1,097 | 1,099 | 287,600 |
| 2015/03/10 | 1,110 | 1,122 | 1,097 | 1,110 | 226,200 |
| 2015/03/09 | 1,116 | 1,116 | 1,081 | 1,106 | 420,200 |
| 2015/03/06 | 1,075 | 1,128 | 1,068 | 1,125 | 522,100 |
| 2015/03/05 | 1,058 | 1,075 | 1,037 | 1,070 | 333,600 |
| 2015/03/04 | 1,052 | 1,066 | 1,036 | 1,059 | 235,000 |
| 2015/03/03 | 1,079 | 1,079 | 1,035 | 1,045 | 337,600 |
| 2015/03/02 | 1,050 | 1,078 | 1,046 | 1,072 | 214,800 |
| 2015/02/27 | 1,049 | 1,062 | 1,044 | 1,053 | 253,000 |
| 2015/02/26 | 1,049 | 1,055 | 1,039 | 1,048 | 304,500 |
| 2015/02/25 | 1,040 | 1,049 | 1,026 | 1,047 | 303,700 |
| 2015/02/24 | 1,030 | 1,040 | 1,020 | 1,038 | 274,600 |
| 2015/02/23 | 1,022 | 1,031 | 1,007 | 1,027 | 269,600 |
| 2015/02/20 | 1,003 | 1,022 | 994 | 1,018 | 279,700 |
| 2015/02/19 | 992 | 1,004 | 985 | 1,003 | 345,300 |
| 2015/02/18 | 992 | 994 | 980 | 990 | 343,900 |
| 2015/02/17 | 968 | 996 | 963 | 992 | 426,900 |
| 2015/02/16 | 918 | 984 | 917 | 981 | 585,100 |
| 2015/02/13 | 917 | 919 | 904 | 907 | 215,100 |
| 2015/02/12 | 915 | 932 | 905 | 917 | 440,000 |
| 2015/02/10 | 903 | 912 | 897 | 902 | 194,300 |
| 2015/02/09 | 905 | 908 | 897 | 904 | 140,300 |
| 2015/02/06 | 897 | 905 | 895 | 902 | 214,300 |
| 2015/02/05 | 895 | 896 | 882 | 887 | 118,400 |
| 2015/02/04 | 889 | 902 | 887 | 895 | 203,300 |
| 2015/02/03 | 895 | 895 | 877 | 880 | 169,000 |
| 2015/02/02 | 896 | 898 | 889 | 894 | 130,000 |
| 2015/01/30 | 894 | 904 | 894 | 901 | 144,600 |
| 2015/01/29 | 899 | 901 | 885 | 888 | 130,000 |
| 2015/01/28 | 895 | 903 | 887 | 901 | 150,700 |
| 2015/01/27 | 894 | 900 | 890 | 900 | 141,600 |
| 2015/01/26 | 876 | 889 | 874 | 887 | 157,100 |
| 2015/01/23 | 880 | 884 | 869 | 883 | 127,300 |
| 2015/01/22 | 874 | 875 | 860 | 871 | 160,500 |
| 2015/01/21 | 880 | 883 | 872 | 878 | 164,800 |
| 2015/01/20 | 875 | 888 | 870 | 888 | 152,500 |
| 2015/01/19 | 875 | 878 | 866 | 873 | 123,500 |
| 2015/01/16 | 881 | 889 | 862 | 871 | 294,500 |
| 2015/01/15 | 883 | 899 | 883 | 898 | 188,400 |
| 2015/01/14 | 875 | 882 | 873 | 878 | 160,300 |
| 2015/01/13 | 871 | 881 | 866 | 880 | 177,000 |
| 2015/01/09 | 888 | 894 | 878 | 884 | 185,900 |
| 2015/01/08 | 887 | 894 | 880 | 888 | 184,700 |
| 2015/01/07 | 868 | 884 | 868 | 877 | 204,500 |
| 2015/01/06 | 884 | 886 | 872 | 872 | 272,900 |
| 2015/01/05 | 899 | 907 | 891 | 895 | 179,300 |