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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,347 | 1,349 | 1,330 | 1,345 | 194,000 |
| 2016/12/29 | 1,362 | 1,362 | 1,336 | 1,340 | 249,900 |
| 2016/12/28 | 1,355 | 1,365 | 1,345 | 1,362 | 363,800 |
| 2016/12/27 | 1,376 | 1,378 | 1,366 | 1,373 | 714,600 |
| 2016/12/26 | 1,384 | 1,384 | 1,367 | 1,376 | 485,000 |
| 2016/12/22 | 1,352 | 1,359 | 1,348 | 1,354 | 248,000 |
| 2016/12/21 | 1,363 | 1,369 | 1,354 | 1,355 | 331,500 |
| 2016/12/20 | 1,350 | 1,366 | 1,345 | 1,363 | 359,100 |
| 2016/12/19 | 1,360 | 1,360 | 1,351 | 1,354 | 272,400 |
| 2016/12/16 | 1,363 | 1,363 | 1,353 | 1,360 | 284,900 |
| 2016/12/15 | 1,356 | 1,363 | 1,353 | 1,359 | 279,700 |
| 2016/12/14 | 1,370 | 1,371 | 1,355 | 1,361 | 280,900 |
| 2016/12/13 | 1,367 | 1,374 | 1,363 | 1,367 | 363,800 |
| 2016/12/12 | 1,342 | 1,360 | 1,336 | 1,359 | 411,600 |
| 2016/12/09 | 1,316 | 1,333 | 1,316 | 1,331 | 348,800 |
| 2016/12/08 | 1,331 | 1,331 | 1,318 | 1,326 | 255,800 |
| 2016/12/07 | 1,325 | 1,327 | 1,316 | 1,326 | 231,100 |
| 2016/12/06 | 1,337 | 1,337 | 1,313 | 1,314 | 362,600 |
| 2016/12/05 | 1,330 | 1,338 | 1,327 | 1,330 | 222,500 |
| 2016/12/02 | 1,337 | 1,342 | 1,328 | 1,333 | 337,400 |
| 2016/12/01 | 1,350 | 1,355 | 1,336 | 1,337 | 312,800 |
| 2016/11/30 | 1,345 | 1,347 | 1,332 | 1,335 | 374,000 |
| 2016/11/29 | 1,325 | 1,348 | 1,325 | 1,339 | 368,400 |
| 2016/11/28 | 1,317 | 1,325 | 1,311 | 1,323 | 382,900 |
| 2016/11/25 | 1,324 | 1,330 | 1,313 | 1,326 | 455,300 |
| 2016/11/24 | 1,343 | 1,343 | 1,330 | 1,335 | 230,800 |
| 2016/11/22 | 1,344 | 1,346 | 1,337 | 1,342 | 247,600 |
| 2016/11/21 | 1,343 | 1,349 | 1,336 | 1,344 | 313,400 |
| 2016/11/18 | 1,315 | 1,329 | 1,311 | 1,326 | 255,500 |
| 2016/11/17 | 1,300 | 1,314 | 1,296 | 1,306 | 252,100 |
| 2016/11/16 | 1,282 | 1,301 | 1,275 | 1,300 | 348,700 |
| 2016/11/15 | 1,281 | 1,285 | 1,270 | 1,283 | 293,400 |
| 2016/11/14 | 1,300 | 1,300 | 1,282 | 1,294 | 290,600 |
| 2016/11/11 | 1,316 | 1,317 | 1,277 | 1,282 | 427,500 |
| 2016/11/10 | 1,303 | 1,325 | 1,291 | 1,316 | 541,400 |
| 2016/11/09 | 1,317 | 1,330 | 1,249 | 1,257 | 519,300 |
| 2016/11/08 | 1,341 | 1,341 | 1,317 | 1,323 | 312,800 |
| 2016/11/07 | 1,345 | 1,350 | 1,320 | 1,338 | 270,700 |
| 2016/11/04 | 1,350 | 1,350 | 1,316 | 1,329 | 478,000 |
| 2016/11/02 | 1,375 | 1,377 | 1,353 | 1,359 | 557,100 |
| 2016/11/01 | 1,391 | 1,391 | 1,359 | 1,375 | 825,500 |
| 2016/10/31 | 1,465 | 1,467 | 1,375 | 1,392 | 971,000 |
| 2016/10/28 | 1,519 | 1,520 | 1,475 | 1,487 | 490,600 |
| 2016/10/27 | 1,499 | 1,516 | 1,496 | 1,507 | 251,500 |
| 2016/10/26 | 1,512 | 1,517 | 1,484 | 1,499 | 322,100 |
| 2016/10/25 | 1,500 | 1,519 | 1,498 | 1,511 | 304,000 |
| 2016/10/24 | 1,488 | 1,499 | 1,481 | 1,496 | 189,400 |
| 2016/10/21 | 1,470 | 1,486 | 1,470 | 1,484 | 160,800 |
| 2016/10/20 | 1,477 | 1,484 | 1,472 | 1,483 | 210,200 |
| 2016/10/19 | 1,480 | 1,488 | 1,477 | 1,485 | 144,800 |
| 2016/10/18 | 1,460 | 1,480 | 1,460 | 1,476 | 145,300 |
| 2016/10/17 | 1,460 | 1,474 | 1,456 | 1,468 | 192,700 |
| 2016/10/14 | 1,463 | 1,475 | 1,459 | 1,463 | 142,100 |
| 2016/10/13 | 1,463 | 1,474 | 1,455 | 1,470 | 164,000 |
| 2016/10/12 | 1,450 | 1,473 | 1,450 | 1,460 | 167,400 |
| 2016/10/11 | 1,470 | 1,480 | 1,454 | 1,471 | 135,500 |
| 2016/10/07 | 1,480 | 1,481 | 1,468 | 1,470 | 145,800 |
| 2016/10/06 | 1,495 | 1,495 | 1,481 | 1,493 | 129,400 |
| 2016/10/05 | 1,490 | 1,496 | 1,481 | 1,489 | 195,600 |
| 2016/10/04 | 1,480 | 1,482 | 1,467 | 1,482 | 116,500 |
| 2016/10/03 | 1,485 | 1,499 | 1,475 | 1,477 | 251,600 |
| 2016/09/30 | 1,445 | 1,473 | 1,435 | 1,464 | 219,900 |
| 2016/09/29 | 1,485 | 1,485 | 1,460 | 1,469 | 160,700 |
| 2016/09/28 | 1,478 | 1,487 | 1,465 | 1,475 | 197,100 |
| 2016/09/27 | 1,449 | 1,481 | 1,435 | 1,481 | 242,400 |
| 2016/09/26 | 1,470 | 1,472 | 1,456 | 1,459 | 223,700 |
| 2016/09/23 | 1,436 | 1,464 | 1,426 | 1,463 | 290,800 |
| 2016/09/21 | 1,395 | 1,421 | 1,382 | 1,420 | 306,000 |
| 2016/09/20 | 1,380 | 1,410 | 1,375 | 1,401 | 243,400 |
| 2016/09/16 | 1,393 | 1,397 | 1,381 | 1,390 | 160,200 |
| 2016/09/15 | 1,396 | 1,400 | 1,387 | 1,389 | 150,700 |
| 2016/09/14 | 1,400 | 1,412 | 1,393 | 1,397 | 189,200 |
| 2016/09/13 | 1,383 | 1,415 | 1,383 | 1,414 | 273,500 |
| 2016/09/12 | 1,385 | 1,396 | 1,378 | 1,383 | 259,500 |
| 2016/09/09 | 1,416 | 1,427 | 1,403 | 1,405 | 277,500 |
| 2016/09/08 | 1,437 | 1,437 | 1,416 | 1,418 | 293,800 |
| 2016/09/07 | 1,419 | 1,438 | 1,410 | 1,435 | 269,600 |
| 2016/09/06 | 1,403 | 1,428 | 1,394 | 1,426 | 186,600 |
| 2016/09/05 | 1,423 | 1,425 | 1,394 | 1,400 | 373,000 |
| 2016/09/02 | 1,420 | 1,433 | 1,405 | 1,417 | 202,700 |
| 2016/09/01 | 1,416 | 1,428 | 1,411 | 1,428 | 176,400 |
| 2016/08/31 | 1,433 | 1,435 | 1,410 | 1,429 | 190,700 |
| 2016/08/30 | 1,430 | 1,436 | 1,416 | 1,419 | 119,800 |
| 2016/08/29 | 1,460 | 1,471 | 1,421 | 1,437 | 276,100 |
| 2016/08/26 | 1,428 | 1,439 | 1,421 | 1,431 | 221,300 |
| 2016/08/25 | 1,443 | 1,446 | 1,419 | 1,429 | 170,800 |
| 2016/08/24 | 1,435 | 1,448 | 1,424 | 1,445 | 155,000 |
| 2016/08/23 | 1,418 | 1,444 | 1,418 | 1,429 | 188,400 |
| 2016/08/22 | 1,410 | 1,442 | 1,410 | 1,439 | 184,400 |
| 2016/08/19 | 1,402 | 1,405 | 1,383 | 1,401 | 233,100 |
| 2016/08/18 | 1,435 | 1,436 | 1,398 | 1,400 | 275,700 |
| 2016/08/17 | 1,400 | 1,410 | 1,383 | 1,405 | 281,800 |
| 2016/08/16 | 1,433 | 1,435 | 1,409 | 1,410 | 169,900 |
| 2016/08/15 | 1,445 | 1,448 | 1,432 | 1,433 | 100,500 |
| 2016/08/12 | 1,452 | 1,462 | 1,435 | 1,450 | 180,000 |
| 2016/08/10 | 1,418 | 1,442 | 1,401 | 1,433 | 159,000 |
| 2016/08/09 | 1,395 | 1,429 | 1,393 | 1,425 | 279,200 |
| 2016/08/08 | 1,451 | 1,455 | 1,382 | 1,389 | 528,200 |
| 2016/08/05 | 1,430 | 1,446 | 1,422 | 1,441 | 246,600 |
| 2016/08/04 | 1,485 | 1,496 | 1,426 | 1,430 | 378,700 |
| 2016/08/03 | 1,495 | 1,505 | 1,479 | 1,485 | 229,700 |
| 2016/08/02 | 1,488 | 1,526 | 1,485 | 1,515 | 366,900 |
| 2016/08/01 | 1,491 | 1,523 | 1,483 | 1,509 | 265,600 |
| 2016/07/29 | 1,501 | 1,520 | 1,472 | 1,514 | 306,900 |
| 2016/07/28 | 1,511 | 1,517 | 1,484 | 1,495 | 281,800 |
| 2016/07/27 | 1,530 | 1,543 | 1,517 | 1,521 | 484,400 |
| 2016/07/26 | 1,531 | 1,575 | 1,525 | 1,526 | 563,500 |
| 2016/07/25 | 1,492 | 1,564 | 1,450 | 1,552 | 1,071,600 |
| 2016/07/22 | 1,488 | 1,516 | 1,473 | 1,509 | 309,600 |
| 2016/07/21 | 1,520 | 1,523 | 1,488 | 1,496 | 318,100 |
| 2016/07/20 | 1,498 | 1,522 | 1,471 | 1,522 | 360,600 |
| 2016/07/19 | 1,457 | 1,507 | 1,453 | 1,501 | 368,400 |
| 2016/07/15 | 1,470 | 1,475 | 1,442 | 1,449 | 317,200 |
| 2016/07/14 | 1,439 | 1,470 | 1,437 | 1,456 | 324,700 |
| 2016/07/13 | 1,470 | 1,471 | 1,416 | 1,423 | 288,000 |
| 2016/07/12 | 1,430 | 1,470 | 1,429 | 1,443 | 416,400 |
| 2016/07/11 | 1,401 | 1,414 | 1,396 | 1,398 | 332,500 |
| 2016/07/08 | 1,392 | 1,427 | 1,387 | 1,387 | 445,700 |
| 2016/07/07 | 1,386 | 1,390 | 1,368 | 1,379 | 191,200 |
| 2016/07/06 | 1,374 | 1,395 | 1,372 | 1,385 | 284,700 |
| 2016/07/05 | 1,403 | 1,403 | 1,387 | 1,398 | 302,500 |
| 2016/07/04 | 1,432 | 1,438 | 1,415 | 1,420 | 230,300 |
| 2016/07/01 | 1,453 | 1,458 | 1,438 | 1,443 | 303,700 |
| 2016/06/30 | 1,468 | 1,472 | 1,452 | 1,457 | 301,100 |
| 2016/06/29 | 1,466 | 1,480 | 1,453 | 1,467 | 283,600 |
| 2016/06/28 | 1,439 | 1,491 | 1,431 | 1,466 | 349,900 |
| 2016/06/27 | 1,417 | 1,476 | 1,417 | 1,467 | 320,500 |
| 2016/06/24 | 1,485 | 1,493 | 1,380 | 1,396 | 412,100 |
| 2016/06/23 | 1,474 | 1,482 | 1,465 | 1,475 | 204,300 |
| 2016/06/22 | 1,469 | 1,482 | 1,449 | 1,474 | 279,100 |
| 2016/06/21 | 1,423 | 1,485 | 1,420 | 1,483 | 445,600 |
| 2016/06/20 | 1,418 | 1,440 | 1,412 | 1,424 | 237,800 |
| 2016/06/17 | 1,401 | 1,419 | 1,385 | 1,392 | 385,400 |
| 2016/06/16 | 1,402 | 1,420 | 1,384 | 1,389 | 381,900 |
| 2016/06/15 | 1,405 | 1,424 | 1,392 | 1,409 | 294,700 |
| 2016/06/14 | 1,437 | 1,444 | 1,407 | 1,422 | 226,800 |
| 2016/06/13 | 1,466 | 1,468 | 1,433 | 1,433 | 170,900 |
| 2016/06/10 | 1,513 | 1,514 | 1,479 | 1,485 | 309,500 |
| 2016/06/09 | 1,498 | 1,518 | 1,496 | 1,511 | 187,700 |
| 2016/06/08 | 1,518 | 1,529 | 1,475 | 1,500 | 386,000 |
| 2016/06/07 | 1,470 | 1,520 | 1,470 | 1,519 | 469,700 |
| 2016/06/06 | 1,440 | 1,465 | 1,434 | 1,462 | 269,500 |
| 2016/06/03 | 1,427 | 1,460 | 1,427 | 1,457 | 200,400 |
| 2016/06/02 | 1,437 | 1,445 | 1,423 | 1,427 | 245,900 |
| 2016/06/01 | 1,433 | 1,460 | 1,432 | 1,451 | 218,000 |
| 2016/05/31 | 1,435 | 1,448 | 1,425 | 1,448 | 430,100 |
| 2016/05/30 | 1,457 | 1,463 | 1,438 | 1,455 | 238,800 |
| 2016/05/27 | 1,441 | 1,463 | 1,435 | 1,448 | 218,200 |
| 2016/05/26 | 1,463 | 1,465 | 1,435 | 1,441 | 369,600 |
| 2016/05/25 | 1,486 | 1,493 | 1,458 | 1,465 | 287,800 |
| 2016/05/24 | 1,484 | 1,501 | 1,474 | 1,475 | 287,100 |
| 2016/05/23 | 1,496 | 1,501 | 1,477 | 1,485 | 256,800 |
| 2016/05/20 | 1,463 | 1,502 | 1,457 | 1,488 | 369,100 |
| 2016/05/19 | 1,453 | 1,477 | 1,440 | 1,471 | 412,000 |
| 2016/05/18 | 1,459 | 1,463 | 1,435 | 1,453 | 405,500 |
| 2016/05/17 | 1,459 | 1,481 | 1,444 | 1,464 | 420,200 |
| 2016/05/16 | 1,487 | 1,508 | 1,462 | 1,464 | 292,900 |
| 2016/05/13 | 1,479 | 1,504 | 1,467 | 1,493 | 446,600 |
| 2016/05/12 | 1,453 | 1,481 | 1,453 | 1,477 | 430,600 |
| 2016/05/11 | 1,480 | 1,483 | 1,419 | 1,451 | 536,500 |
| 2016/05/10 | 1,452 | 1,480 | 1,445 | 1,476 | 436,600 |
| 2016/05/09 | 1,435 | 1,460 | 1,426 | 1,455 | 382,800 |
| 2016/05/06 | 1,445 | 1,450 | 1,410 | 1,436 | 713,000 |
| 2016/05/02 | 1,434 | 1,453 | 1,405 | 1,424 | 493,300 |
| 2016/04/28 | 1,472 | 1,496 | 1,444 | 1,448 | 741,600 |
| 2016/04/27 | 1,460 | 1,488 | 1,458 | 1,467 | 707,200 |
| 2016/04/26 | 1,447 | 1,488 | 1,427 | 1,479 | 2,167,200 |
| 2016/04/25 | 1,349 | 1,351 | 1,329 | 1,343 | 449,100 |
| 2016/04/22 | 1,340 | 1,351 | 1,326 | 1,349 | 221,200 |
| 2016/04/21 | 1,367 | 1,367 | 1,343 | 1,356 | 272,100 |
| 2016/04/20 | 1,353 | 1,373 | 1,340 | 1,349 | 232,900 |
| 2016/04/19 | 1,357 | 1,372 | 1,346 | 1,359 | 249,800 |
| 2016/04/18 | 1,297 | 1,340 | 1,291 | 1,327 | 212,000 |
| 2016/04/15 | 1,332 | 1,358 | 1,332 | 1,351 | 216,500 |
| 2016/04/14 | 1,340 | 1,350 | 1,313 | 1,349 | 363,400 |
| 2016/04/13 | 1,323 | 1,331 | 1,308 | 1,322 | 196,100 |
| 2016/04/12 | 1,298 | 1,323 | 1,281 | 1,308 | 308,100 |
| 2016/04/11 | 1,312 | 1,312 | 1,288 | 1,300 | 256,400 |
| 2016/04/08 | 1,278 | 1,325 | 1,252 | 1,314 | 493,000 |
| 2016/04/07 | 1,286 | 1,316 | 1,285 | 1,300 | 241,700 |
| 2016/04/06 | 1,292 | 1,303 | 1,276 | 1,290 | 234,800 |
| 2016/04/05 | 1,307 | 1,317 | 1,289 | 1,290 | 342,500 |
| 2016/04/04 | 1,300 | 1,333 | 1,298 | 1,317 | 428,700 |
| 2016/04/01 | 1,328 | 1,336 | 1,284 | 1,289 | 363,600 |
| 2016/03/31 | 1,341 | 1,352 | 1,317 | 1,317 | 423,700 |
| 2016/03/30 | 1,349 | 1,359 | 1,328 | 1,329 | 286,300 |
| 2016/03/29 | 1,350 | 1,369 | 1,346 | 1,358 | 363,100 |
| 2016/03/28 | 1,317 | 1,348 | 1,315 | 1,348 | 367,900 |
| 2016/03/25 | 1,325 | 1,325 | 1,303 | 1,308 | 253,100 |
| 2016/03/24 | 1,329 | 1,340 | 1,313 | 1,320 | 520,000 |
| 2016/03/23 | 1,259 | 1,327 | 1,258 | 1,324 | 703,100 |
| 2016/03/22 | 1,271 | 1,274 | 1,239 | 1,256 | 410,400 |
| 2016/03/18 | 1,259 | 1,275 | 1,245 | 1,264 | 496,500 |
| 2016/03/17 | 1,227 | 1,255 | 1,223 | 1,248 | 592,500 |
| 2016/03/16 | 1,219 | 1,230 | 1,213 | 1,216 | 263,100 |
| 2016/03/15 | 1,200 | 1,223 | 1,191 | 1,216 | 338,800 |
| 2016/03/14 | 1,170 | 1,205 | 1,164 | 1,194 | 260,200 |
| 2016/03/11 | 1,137 | 1,170 | 1,136 | 1,156 | 470,700 |
| 2016/03/10 | 1,144 | 1,164 | 1,143 | 1,159 | 271,500 |
| 2016/03/09 | 1,147 | 1,153 | 1,127 | 1,139 | 215,800 |
| 2016/03/08 | 1,173 | 1,177 | 1,139 | 1,153 | 222,600 |
| 2016/03/07 | 1,208 | 1,211 | 1,186 | 1,189 | 356,300 |
| 2016/03/04 | 1,178 | 1,212 | 1,159 | 1,207 | 388,200 |
| 2016/03/03 | 1,171 | 1,179 | 1,161 | 1,178 | 475,700 |
| 2016/03/02 | 1,161 | 1,182 | 1,159 | 1,172 | 427,200 |
| 2016/03/01 | 1,122 | 1,149 | 1,110 | 1,143 | 570,300 |
| 2016/02/29 | 1,134 | 1,153 | 1,121 | 1,121 | 420,500 |
| 2016/02/26 | 1,127 | 1,135 | 1,108 | 1,121 | 372,300 |
| 2016/02/25 | 1,091 | 1,128 | 1,086 | 1,119 | 288,500 |
| 2016/02/24 | 1,086 | 1,124 | 1,076 | 1,097 | 400,800 |
| 2016/02/23 | 1,114 | 1,124 | 1,089 | 1,101 | 343,600 |
| 2016/02/22 | 1,091 | 1,121 | 1,091 | 1,107 | 309,900 |
| 2016/02/19 | 1,112 | 1,118 | 1,081 | 1,097 | 236,700 |
| 2016/02/18 | 1,139 | 1,149 | 1,113 | 1,118 | 398,300 |
| 2016/02/17 | 1,140 | 1,148 | 1,096 | 1,118 | 306,800 |
| 2016/02/16 | 1,151 | 1,175 | 1,143 | 1,145 | 316,000 |
| 2016/02/15 | 1,170 | 1,180 | 1,128 | 1,166 | 523,600 |
| 2016/02/12 | 1,101 | 1,151 | 1,097 | 1,112 | 749,300 |
| 2016/02/10 | 1,189 | 1,199 | 1,137 | 1,151 | 365,500 |
| 2016/02/09 | 1,200 | 1,213 | 1,172 | 1,177 | 147,100 |
| 2016/02/08 | 1,212 | 1,265 | 1,212 | 1,251 | 224,400 |
| 2016/02/05 | 1,230 | 1,242 | 1,214 | 1,231 | 207,900 |
| 2016/02/04 | 1,280 | 1,280 | 1,253 | 1,253 | 126,700 |
| 2016/02/03 | 1,303 | 1,316 | 1,281 | 1,294 | 167,000 |
| 2016/02/02 | 1,306 | 1,340 | 1,306 | 1,332 | 275,700 |
| 2016/02/01 | 1,290 | 1,329 | 1,285 | 1,329 | 286,400 |
| 2016/01/29 | 1,248 | 1,287 | 1,236 | 1,283 | 356,200 |
| 2016/01/28 | 1,206 | 1,248 | 1,206 | 1,240 | 264,600 |
| 2016/01/27 | 1,224 | 1,230 | 1,210 | 1,226 | 230,500 |
| 2016/01/26 | 1,214 | 1,217 | 1,195 | 1,197 | 257,000 |
| 2016/01/25 | 1,218 | 1,230 | 1,200 | 1,225 | 239,000 |
| 2016/01/22 | 1,161 | 1,195 | 1,144 | 1,194 | 210,800 |
| 2016/01/21 | 1,139 | 1,169 | 1,124 | 1,125 | 324,400 |
| 2016/01/20 | 1,193 | 1,195 | 1,147 | 1,147 | 299,900 |
| 2016/01/19 | 1,212 | 1,221 | 1,186 | 1,193 | 284,500 |
| 2016/01/18 | 1,193 | 1,214 | 1,179 | 1,206 | 334,200 |
| 2016/01/15 | 1,218 | 1,232 | 1,205 | 1,210 | 363,300 |
| 2016/01/14 | 1,199 | 1,206 | 1,171 | 1,191 | 562,600 |
| 2016/01/13 | 1,183 | 1,206 | 1,181 | 1,202 | 370,000 |
| 2016/01/12 | 1,193 | 1,207 | 1,166 | 1,167 | 381,200 |
| 2016/01/08 | 1,212 | 1,227 | 1,197 | 1,203 | 428,100 |
| 2016/01/07 | 1,240 | 1,271 | 1,219 | 1,222 | 384,300 |
| 2016/01/06 | 1,236 | 1,246 | 1,220 | 1,237 | 327,800 |
| 2016/01/05 | 1,240 | 1,266 | 1,230 | 1,239 | 257,900 |
| 2016/01/04 | 1,289 | 1,306 | 1,247 | 1,255 | 316,600 |