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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,645 | 1,649 | 1,634 | 1,634 | 160,400 |
| 2019/12/27 | 1,670 | 1,676 | 1,657 | 1,664 | 297,900 |
| 2019/12/26 | 1,670 | 1,686 | 1,666 | 1,686 | 611,500 |
| 2019/12/25 | 1,673 | 1,673 | 1,665 | 1,670 | 147,200 |
| 2019/12/24 | 1,670 | 1,674 | 1,659 | 1,662 | 200,200 |
| 2019/12/23 | 1,675 | 1,680 | 1,669 | 1,670 | 163,300 |
| 2019/12/20 | 1,681 | 1,681 | 1,660 | 1,672 | 131,300 |
| 2019/12/19 | 1,690 | 1,699 | 1,670 | 1,674 | 152,000 |
| 2019/12/18 | 1,707 | 1,707 | 1,682 | 1,690 | 293,400 |
| 2019/12/17 | 1,725 | 1,728 | 1,703 | 1,714 | 278,400 |
| 2019/12/16 | 1,707 | 1,730 | 1,707 | 1,722 | 223,200 |
| 2019/12/13 | 1,706 | 1,729 | 1,699 | 1,707 | 467,000 |
| 2019/12/12 | 1,689 | 1,699 | 1,679 | 1,680 | 336,000 |
| 2019/12/11 | 1,707 | 1,707 | 1,678 | 1,689 | 413,700 |
| 2019/12/10 | 1,719 | 1,725 | 1,710 | 1,710 | 304,500 |
| 2019/12/09 | 1,708 | 1,730 | 1,708 | 1,726 | 250,500 |
| 2019/12/06 | 1,670 | 1,700 | 1,665 | 1,697 | 272,200 |
| 2019/12/05 | 1,665 | 1,684 | 1,665 | 1,680 | 290,300 |
| 2019/12/04 | 1,629 | 1,665 | 1,624 | 1,658 | 357,100 |
| 2019/12/03 | 1,622 | 1,644 | 1,620 | 1,634 | 183,200 |
| 2019/12/02 | 1,646 | 1,655 | 1,632 | 1,635 | 219,500 |
| 2019/11/29 | 1,670 | 1,673 | 1,647 | 1,650 | 144,400 |
| 2019/11/28 | 1,658 | 1,669 | 1,650 | 1,666 | 230,100 |
| 2019/11/27 | 1,643 | 1,666 | 1,643 | 1,665 | 242,800 |
| 2019/11/26 | 1,643 | 1,657 | 1,638 | 1,638 | 229,700 |
| 2019/11/25 | 1,629 | 1,648 | 1,625 | 1,635 | 165,000 |
| 2019/11/22 | 1,610 | 1,627 | 1,604 | 1,614 | 423,100 |
| 2019/11/21 | 1,604 | 1,613 | 1,586 | 1,608 | 327,400 |
| 2019/11/20 | 1,601 | 1,614 | 1,593 | 1,602 | 174,700 |
| 2019/11/19 | 1,612 | 1,621 | 1,605 | 1,610 | 148,100 |
| 2019/11/18 | 1,620 | 1,628 | 1,601 | 1,609 | 165,000 |
| 2019/11/15 | 1,604 | 1,618 | 1,594 | 1,612 | 240,700 |
| 2019/11/14 | 1,603 | 1,611 | 1,583 | 1,589 | 237,300 |
| 2019/11/13 | 1,631 | 1,637 | 1,603 | 1,609 | 218,300 |
| 2019/11/12 | 1,621 | 1,631 | 1,611 | 1,628 | 265,200 |
| 2019/11/11 | 1,639 | 1,644 | 1,621 | 1,623 | 206,300 |
| 2019/11/08 | 1,652 | 1,658 | 1,620 | 1,627 | 260,500 |
| 2019/11/07 | 1,620 | 1,640 | 1,620 | 1,634 | 223,900 |
| 2019/11/06 | 1,633 | 1,638 | 1,615 | 1,615 | 202,900 |
| 2019/11/05 | 1,588 | 1,617 | 1,585 | 1,612 | 176,200 |
| 2019/11/01 | 1,596 | 1,600 | 1,576 | 1,582 | 169,000 |
| 2019/10/31 | 1,599 | 1,607 | 1,580 | 1,598 | 209,100 |
| 2019/10/30 | 1,605 | 1,617 | 1,571 | 1,579 | 321,100 |
| 2019/10/29 | 1,596 | 1,640 | 1,596 | 1,609 | 332,600 |
| 2019/10/28 | 1,587 | 1,595 | 1,577 | 1,586 | 155,900 |
| 2019/10/25 | 1,581 | 1,584 | 1,562 | 1,584 | 186,900 |
| 2019/10/24 | 1,580 | 1,585 | 1,567 | 1,575 | 186,600 |
| 2019/10/23 | 1,566 | 1,577 | 1,547 | 1,577 | 151,500 |
| 2019/10/21 | 1,556 | 1,574 | 1,556 | 1,566 | 89,400 |
| 2019/10/18 | 1,557 | 1,574 | 1,540 | 1,543 | 122,200 |
| 2019/10/17 | 1,547 | 1,562 | 1,538 | 1,548 | 228,900 |
| 2019/10/16 | 1,560 | 1,578 | 1,543 | 1,551 | 162,500 |
| 2019/10/15 | 1,544 | 1,564 | 1,542 | 1,547 | 166,300 |
| 2019/10/11 | 1,520 | 1,524 | 1,503 | 1,522 | 140,000 |
| 2019/10/10 | 1,519 | 1,526 | 1,480 | 1,510 | 159,900 |
| 2019/10/09 | 1,498 | 1,515 | 1,492 | 1,514 | 165,500 |
| 2019/10/08 | 1,494 | 1,510 | 1,484 | 1,504 | 167,800 |
| 2019/10/07 | 1,474 | 1,484 | 1,471 | 1,480 | 96,400 |
| 2019/10/04 | 1,461 | 1,476 | 1,454 | 1,472 | 164,500 |
| 2019/10/03 | 1,479 | 1,482 | 1,459 | 1,475 | 190,900 |
| 2019/10/02 | 1,509 | 1,513 | 1,490 | 1,497 | 143,100 |
| 2019/10/01 | 1,507 | 1,530 | 1,505 | 1,528 | 185,300 |
| 2019/09/30 | 1,513 | 1,522 | 1,499 | 1,508 | 286,600 |
| 2019/09/27 | 1,530 | 1,531 | 1,501 | 1,519 | 262,400 |
| 2019/09/26 | 1,514 | 1,531 | 1,508 | 1,515 | 329,300 |
| 2019/09/25 | 1,485 | 1,493 | 1,471 | 1,493 | 199,600 |
| 2019/09/24 | 1,478 | 1,502 | 1,475 | 1,485 | 149,600 |
| 2019/09/20 | 1,483 | 1,494 | 1,477 | 1,482 | 177,200 |
| 2019/09/19 | 1,447 | 1,479 | 1,446 | 1,475 | 148,200 |
| 2019/09/18 | 1,474 | 1,474 | 1,439 | 1,448 | 169,300 |
| 2019/09/17 | 1,482 | 1,485 | 1,464 | 1,469 | 135,600 |
| 2019/09/13 | 1,476 | 1,483 | 1,465 | 1,481 | 258,400 |
| 2019/09/12 | 1,453 | 1,469 | 1,449 | 1,463 | 163,900 |
| 2019/09/11 | 1,443 | 1,446 | 1,431 | 1,441 | 272,700 |
| 2019/09/10 | 1,434 | 1,456 | 1,428 | 1,440 | 274,400 |
| 2019/09/09 | 1,404 | 1,432 | 1,404 | 1,431 | 123,400 |
| 2019/09/06 | 1,400 | 1,408 | 1,385 | 1,396 | 135,700 |
| 2019/09/05 | 1,370 | 1,400 | 1,366 | 1,398 | 221,300 |
| 2019/09/04 | 1,388 | 1,388 | 1,366 | 1,370 | 146,900 |
| 2019/09/03 | 1,382 | 1,401 | 1,381 | 1,398 | 88,100 |
| 2019/09/02 | 1,400 | 1,403 | 1,382 | 1,383 | 97,000 |
| 2019/08/30 | 1,410 | 1,419 | 1,399 | 1,418 | 177,500 |
| 2019/08/29 | 1,397 | 1,401 | 1,382 | 1,392 | 111,700 |
| 2019/08/28 | 1,378 | 1,387 | 1,374 | 1,379 | 97,800 |
| 2019/08/27 | 1,402 | 1,408 | 1,371 | 1,375 | 177,400 |
| 2019/08/26 | 1,371 | 1,383 | 1,364 | 1,375 | 164,200 |
| 2019/08/23 | 1,405 | 1,415 | 1,399 | 1,412 | 143,600 |
| 2019/08/22 | 1,418 | 1,418 | 1,385 | 1,395 | 137,900 |
| 2019/08/21 | 1,419 | 1,426 | 1,400 | 1,402 | 92,600 |
| 2019/08/20 | 1,413 | 1,429 | 1,411 | 1,429 | 97,700 |
| 2019/08/19 | 1,400 | 1,427 | 1,400 | 1,415 | 166,800 |
| 2019/08/16 | 1,370 | 1,396 | 1,365 | 1,388 | 104,600 |
| 2019/08/15 | 1,376 | 1,380 | 1,367 | 1,378 | 144,100 |
| 2019/08/14 | 1,404 | 1,408 | 1,396 | 1,404 | 103,300 |
| 2019/08/13 | 1,396 | 1,406 | 1,387 | 1,394 | 169,700 |
| 2019/08/09 | 1,434 | 1,436 | 1,408 | 1,410 | 93,100 |
| 2019/08/08 | 1,400 | 1,441 | 1,398 | 1,424 | 132,900 |
| 2019/08/07 | 1,398 | 1,416 | 1,395 | 1,405 | 239,400 |
| 2019/08/06 | 1,397 | 1,404 | 1,374 | 1,402 | 227,700 |
| 2019/08/05 | 1,419 | 1,431 | 1,399 | 1,427 | 227,000 |
| 2019/08/02 | 1,455 | 1,466 | 1,417 | 1,423 | 251,900 |
| 2019/08/01 | 1,470 | 1,498 | 1,460 | 1,494 | 222,800 |
| 2019/07/31 | 1,503 | 1,512 | 1,473 | 1,473 | 261,600 |
| 2019/07/30 | 1,471 | 1,516 | 1,471 | 1,513 | 304,000 |
| 2019/07/29 | 1,513 | 1,513 | 1,450 | 1,471 | 281,700 |
| 2019/07/26 | 1,506 | 1,516 | 1,499 | 1,510 | 112,300 |
| 2019/07/25 | 1,506 | 1,517 | 1,501 | 1,507 | 113,100 |
| 2019/07/24 | 1,505 | 1,507 | 1,493 | 1,507 | 148,100 |
| 2019/07/23 | 1,507 | 1,517 | 1,499 | 1,513 | 147,400 |
| 2019/07/22 | 1,493 | 1,506 | 1,488 | 1,503 | 158,300 |
| 2019/07/19 | 1,460 | 1,505 | 1,457 | 1,502 | 176,900 |
| 2019/07/18 | 1,500 | 1,500 | 1,443 | 1,449 | 223,400 |
| 2019/07/17 | 1,508 | 1,514 | 1,497 | 1,503 | 156,000 |
| 2019/07/16 | 1,516 | 1,522 | 1,512 | 1,512 | 171,100 |
| 2019/07/12 | 1,509 | 1,519 | 1,505 | 1,515 | 129,500 |
| 2019/07/11 | 1,499 | 1,516 | 1,491 | 1,516 | 182,300 |
| 2019/07/10 | 1,481 | 1,502 | 1,478 | 1,498 | 275,400 |
| 2019/07/09 | 1,490 | 1,503 | 1,471 | 1,475 | 179,500 |
| 2019/07/08 | 1,489 | 1,501 | 1,477 | 1,489 | 226,800 |
| 2019/07/05 | 1,492 | 1,498 | 1,486 | 1,494 | 216,300 |
| 2019/07/04 | 1,513 | 1,517 | 1,502 | 1,504 | 125,800 |
| 2019/07/03 | 1,520 | 1,522 | 1,500 | 1,505 | 150,100 |
| 2019/07/02 | 1,520 | 1,529 | 1,509 | 1,526 | 139,200 |
| 2019/07/01 | 1,515 | 1,527 | 1,502 | 1,527 | 150,900 |
| 2019/06/28 | 1,497 | 1,514 | 1,490 | 1,508 | 208,800 |
| 2019/06/27 | 1,470 | 1,498 | 1,468 | 1,496 | 209,000 |
| 2019/06/26 | 1,470 | 1,475 | 1,453 | 1,464 | 239,000 |
| 2019/06/25 | 1,481 | 1,500 | 1,481 | 1,498 | 200,400 |
| 2019/06/24 | 1,481 | 1,493 | 1,477 | 1,489 | 159,000 |
| 2019/06/21 | 1,495 | 1,495 | 1,472 | 1,473 | 283,100 |
| 2019/06/20 | 1,496 | 1,498 | 1,480 | 1,483 | 121,500 |
| 2019/06/19 | 1,481 | 1,504 | 1,477 | 1,502 | 219,400 |
| 2019/06/18 | 1,454 | 1,479 | 1,452 | 1,465 | 244,700 |
| 2019/06/17 | 1,480 | 1,486 | 1,455 | 1,456 | 233,700 |
| 2019/06/14 | 1,467 | 1,486 | 1,450 | 1,481 | 258,600 |
| 2019/06/13 | 1,462 | 1,467 | 1,439 | 1,454 | 205,500 |
| 2019/06/12 | 1,468 | 1,480 | 1,461 | 1,473 | 354,100 |
| 2019/06/11 | 1,507 | 1,507 | 1,470 | 1,478 | 351,600 |
| 2019/06/10 | 1,496 | 1,533 | 1,493 | 1,524 | 548,700 |
| 2019/06/07 | 1,488 | 1,489 | 1,475 | 1,480 | 175,700 |
| 2019/06/06 | 1,474 | 1,485 | 1,471 | 1,471 | 199,000 |
| 2019/06/05 | 1,460 | 1,475 | 1,445 | 1,475 | 321,100 |
| 2019/06/04 | 1,423 | 1,451 | 1,418 | 1,446 | 326,200 |
| 2019/06/03 | 1,409 | 1,415 | 1,396 | 1,401 | 179,800 |
| 2019/05/31 | 1,428 | 1,441 | 1,422 | 1,431 | 242,300 |
| 2019/05/30 | 1,426 | 1,438 | 1,418 | 1,434 | 250,800 |
| 2019/05/29 | 1,423 | 1,461 | 1,420 | 1,442 | 367,300 |
| 2019/05/28 | 1,461 | 1,464 | 1,445 | 1,448 | 279,900 |
| 2019/05/27 | 1,500 | 1,500 | 1,455 | 1,468 | 236,900 |
| 2019/05/24 | 1,471 | 1,500 | 1,465 | 1,495 | 353,800 |
| 2019/05/23 | 1,456 | 1,486 | 1,456 | 1,475 | 372,800 |
| 2019/05/22 | 1,460 | 1,465 | 1,453 | 1,457 | 162,300 |
| 2019/05/21 | 1,446 | 1,462 | 1,439 | 1,452 | 242,500 |
| 2019/05/20 | 1,460 | 1,468 | 1,448 | 1,453 | 322,300 |
| 2019/05/17 | 1,465 | 1,470 | 1,450 | 1,457 | 508,300 |
| 2019/05/16 | 1,411 | 1,440 | 1,406 | 1,440 | 591,400 |
| 2019/05/15 | 1,403 | 1,413 | 1,395 | 1,406 | 263,500 |
| 2019/05/14 | 1,355 | 1,402 | 1,348 | 1,402 | 419,700 |
| 2019/05/13 | 1,349 | 1,385 | 1,349 | 1,367 | 284,300 |
| 2019/05/10 | 1,330 | 1,371 | 1,328 | 1,353 | 508,200 |
| 2019/05/09 | 1,361 | 1,364 | 1,332 | 1,334 | 444,900 |
| 2019/05/08 | 1,382 | 1,392 | 1,367 | 1,373 | 421,900 |
| 2019/05/07 | 1,396 | 1,407 | 1,380 | 1,390 | 452,900 |
| 2019/04/26 | 1,392 | 1,419 | 1,385 | 1,412 | 503,100 |
| 2019/04/25 | 1,410 | 1,411 | 1,382 | 1,399 | 708,900 |
| 2019/04/24 | 1,434 | 1,434 | 1,406 | 1,410 | 1,032,900 |
| 2019/04/23 | 1,485 | 1,485 | 1,422 | 1,440 | 1,774,600 |
| 2019/04/22 | 1,609 | 1,626 | 1,602 | 1,615 | 138,300 |
| 2019/04/19 | 1,632 | 1,634 | 1,608 | 1,609 | 65,200 |
| 2019/04/18 | 1,639 | 1,643 | 1,605 | 1,610 | 146,000 |
| 2019/04/17 | 1,624 | 1,648 | 1,621 | 1,643 | 152,400 |
| 2019/04/16 | 1,640 | 1,648 | 1,622 | 1,626 | 87,500 |
| 2019/04/15 | 1,634 | 1,652 | 1,620 | 1,640 | 191,600 |
| 2019/04/12 | 1,602 | 1,602 | 1,579 | 1,599 | 162,100 |
| 2019/04/11 | 1,585 | 1,598 | 1,583 | 1,593 | 188,500 |
| 2019/04/10 | 1,578 | 1,594 | 1,564 | 1,591 | 237,900 |
| 2019/04/09 | 1,623 | 1,623 | 1,565 | 1,581 | 314,700 |
| 2019/04/08 | 1,647 | 1,648 | 1,610 | 1,619 | 168,900 |
| 2019/04/05 | 1,655 | 1,664 | 1,642 | 1,645 | 110,100 |
| 2019/04/04 | 1,666 | 1,680 | 1,655 | 1,656 | 116,900 |
| 2019/04/03 | 1,637 | 1,661 | 1,612 | 1,659 | 190,600 |
| 2019/04/02 | 1,688 | 1,688 | 1,631 | 1,651 | 195,900 |
| 2019/04/01 | 1,648 | 1,678 | 1,641 | 1,663 | 263,500 |
| 2019/03/29 | 1,627 | 1,631 | 1,618 | 1,624 | 122,000 |
| 2019/03/28 | 1,648 | 1,654 | 1,605 | 1,607 | 236,200 |
| 2019/03/27 | 1,661 | 1,681 | 1,658 | 1,679 | 176,300 |
| 2019/03/26 | 1,593 | 1,649 | 1,588 | 1,649 | 334,200 |
| 2019/03/25 | 1,605 | 1,606 | 1,572 | 1,582 | 184,000 |
| 2019/03/22 | 1,631 | 1,632 | 1,608 | 1,613 | 266,600 |
| 2019/03/20 | 1,627 | 1,640 | 1,624 | 1,640 | 127,100 |
| 2019/03/19 | 1,641 | 1,650 | 1,616 | 1,632 | 167,600 |
| 2019/03/18 | 1,636 | 1,644 | 1,628 | 1,644 | 154,500 |
| 2019/03/15 | 1,619 | 1,644 | 1,607 | 1,635 | 272,500 |
| 2019/03/14 | 1,660 | 1,667 | 1,601 | 1,605 | 246,000 |
| 2019/03/13 | 1,662 | 1,675 | 1,646 | 1,653 | 169,900 |
| 2019/03/12 | 1,652 | 1,672 | 1,644 | 1,663 | 182,200 |
| 2019/03/11 | 1,619 | 1,633 | 1,615 | 1,629 | 132,800 |
| 2019/03/08 | 1,617 | 1,627 | 1,604 | 1,609 | 204,500 |
| 2019/03/07 | 1,650 | 1,660 | 1,631 | 1,641 | 174,700 |
| 2019/03/06 | 1,675 | 1,682 | 1,653 | 1,667 | 201,200 |
| 2019/03/05 | 1,653 | 1,670 | 1,647 | 1,667 | 152,200 |
| 2019/03/04 | 1,655 | 1,666 | 1,646 | 1,652 | 176,300 |
| 2019/03/01 | 1,628 | 1,643 | 1,628 | 1,640 | 150,700 |
| 2019/02/28 | 1,639 | 1,652 | 1,637 | 1,640 | 253,000 |
| 2019/02/27 | 1,643 | 1,653 | 1,641 | 1,644 | 203,900 |
| 2019/02/26 | 1,671 | 1,677 | 1,645 | 1,650 | 164,800 |
| 2019/02/25 | 1,695 | 1,698 | 1,655 | 1,662 | 198,100 |
| 2019/02/22 | 1,695 | 1,702 | 1,685 | 1,695 | 158,900 |
| 2019/02/21 | 1,694 | 1,706 | 1,675 | 1,687 | 158,700 |
| 2019/02/20 | 1,669 | 1,695 | 1,665 | 1,694 | 176,400 |
| 2019/02/19 | 1,624 | 1,664 | 1,615 | 1,659 | 197,600 |
| 2019/02/18 | 1,624 | 1,624 | 1,591 | 1,608 | 456,000 |
| 2019/02/15 | 1,619 | 1,629 | 1,592 | 1,614 | 365,400 |
| 2019/02/14 | 1,673 | 1,693 | 1,648 | 1,653 | 302,100 |
| 2019/02/13 | 1,695 | 1,715 | 1,661 | 1,669 | 260,100 |
| 2019/02/12 | 1,644 | 1,725 | 1,636 | 1,701 | 542,400 |
| 2019/02/08 | 1,596 | 1,633 | 1,583 | 1,620 | 282,800 |
| 2019/02/07 | 1,631 | 1,648 | 1,597 | 1,603 | 131,500 |
| 2019/02/06 | 1,645 | 1,653 | 1,628 | 1,631 | 162,100 |
| 2019/02/05 | 1,648 | 1,671 | 1,642 | 1,649 | 115,100 |
| 2019/02/04 | 1,611 | 1,648 | 1,611 | 1,645 | 168,100 |
| 2019/02/01 | 1,586 | 1,608 | 1,586 | 1,595 | 117,100 |
| 2019/01/31 | 1,580 | 1,607 | 1,580 | 1,590 | 124,000 |
| 2019/01/30 | 1,596 | 1,599 | 1,573 | 1,573 | 213,200 |
| 2019/01/29 | 1,581 | 1,603 | 1,578 | 1,598 | 148,200 |
| 2019/01/28 | 1,584 | 1,584 | 1,554 | 1,576 | 234,800 |
| 2019/01/25 | 1,620 | 1,625 | 1,584 | 1,589 | 343,400 |
| 2019/01/24 | 1,616 | 1,630 | 1,607 | 1,627 | 134,900 |
| 2019/01/23 | 1,625 | 1,638 | 1,608 | 1,627 | 120,600 |
| 2019/01/22 | 1,671 | 1,672 | 1,639 | 1,648 | 88,300 |
| 2019/01/21 | 1,657 | 1,668 | 1,639 | 1,664 | 145,000 |
| 2019/01/18 | 1,650 | 1,664 | 1,645 | 1,650 | 87,000 |
| 2019/01/17 | 1,634 | 1,657 | 1,629 | 1,647 | 121,100 |
| 2019/01/16 | 1,629 | 1,635 | 1,611 | 1,627 | 109,400 |
| 2019/01/15 | 1,598 | 1,649 | 1,598 | 1,646 | 147,500 |
| 2019/01/11 | 1,619 | 1,624 | 1,606 | 1,617 | 153,900 |
| 2019/01/10 | 1,586 | 1,612 | 1,576 | 1,605 | 191,000 |
| 2019/01/09 | 1,617 | 1,629 | 1,591 | 1,597 | 198,900 |
| 2019/01/08 | 1,630 | 1,632 | 1,604 | 1,611 | 165,900 |
| 2019/01/07 | 1,633 | 1,657 | 1,615 | 1,626 | 190,300 |
| 2019/01/04 | 1,582 | 1,600 | 1,556 | 1,585 | 183,400 |