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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,708 | 1,723 | 1,704 | 1,714 | 81,400 |
| 2021/12/29 | 1,734 | 1,734 | 1,700 | 1,714 | 262,600 |
| 2021/12/28 | 1,742 | 1,759 | 1,723 | 1,757 | 780,600 |
| 2021/12/27 | 1,713 | 1,727 | 1,705 | 1,721 | 390,800 |
| 2021/12/24 | 1,727 | 1,727 | 1,706 | 1,713 | 298,100 |
| 2021/12/23 | 1,717 | 1,726 | 1,713 | 1,722 | 107,500 |
| 2021/12/22 | 1,722 | 1,722 | 1,700 | 1,703 | 155,600 |
| 2021/12/21 | 1,720 | 1,736 | 1,717 | 1,719 | 177,400 |
| 2021/12/20 | 1,739 | 1,746 | 1,697 | 1,698 | 237,200 |
| 2021/12/17 | 1,762 | 1,781 | 1,756 | 1,757 | 243,600 |
| 2021/12/16 | 1,761 | 1,767 | 1,756 | 1,757 | 147,000 |
| 2021/12/15 | 1,742 | 1,765 | 1,742 | 1,754 | 143,000 |
| 2021/12/14 | 1,740 | 1,753 | 1,739 | 1,742 | 126,400 |
| 2021/12/13 | 1,740 | 1,749 | 1,735 | 1,735 | 142,200 |
| 2021/12/10 | 1,729 | 1,742 | 1,722 | 1,730 | 148,000 |
| 2021/12/09 | 1,744 | 1,750 | 1,718 | 1,724 | 214,700 |
| 2021/12/08 | 1,764 | 1,769 | 1,750 | 1,758 | 151,300 |
| 2021/12/07 | 1,728 | 1,760 | 1,712 | 1,753 | 152,700 |
| 2021/12/06 | 1,697 | 1,729 | 1,697 | 1,709 | 149,900 |
| 2021/12/03 | 1,670 | 1,693 | 1,657 | 1,692 | 106,800 |
| 2021/12/02 | 1,660 | 1,685 | 1,657 | 1,657 | 192,200 |
| 2021/12/01 | 1,660 | 1,682 | 1,656 | 1,672 | 188,900 |
| 2021/11/30 | 1,678 | 1,707 | 1,654 | 1,656 | 399,800 |
| 2021/11/29 | 1,715 | 1,716 | 1,663 | 1,665 | 290,700 |
| 2021/11/26 | 1,750 | 1,758 | 1,726 | 1,732 | 156,900 |
| 2021/11/25 | 1,755 | 1,767 | 1,746 | 1,762 | 108,000 |
| 2021/11/24 | 1,780 | 1,785 | 1,753 | 1,755 | 196,200 |
| 2021/11/22 | 1,759 | 1,777 | 1,750 | 1,769 | 147,300 |
| 2021/11/19 | 1,756 | 1,775 | 1,755 | 1,774 | 197,200 |
| 2021/11/18 | 1,756 | 1,781 | 1,756 | 1,772 | 176,900 |
| 2021/11/17 | 1,773 | 1,778 | 1,748 | 1,756 | 166,500 |
| 2021/11/16 | 1,779 | 1,785 | 1,773 | 1,773 | 130,700 |
| 2021/11/15 | 1,780 | 1,784 | 1,760 | 1,762 | 139,000 |
| 2021/11/12 | 1,750 | 1,778 | 1,747 | 1,772 | 180,500 |
| 2021/11/11 | 1,731 | 1,758 | 1,731 | 1,746 | 123,900 |
| 2021/11/10 | 1,726 | 1,741 | 1,713 | 1,727 | 184,500 |
| 2021/11/09 | 1,725 | 1,737 | 1,717 | 1,718 | 168,200 |
| 2021/11/08 | 1,751 | 1,758 | 1,729 | 1,729 | 231,900 |
| 2021/11/05 | 1,747 | 1,767 | 1,747 | 1,762 | 185,200 |
| 2021/11/04 | 1,769 | 1,774 | 1,741 | 1,758 | 365,300 |
| 2021/11/02 | 1,763 | 1,766 | 1,730 | 1,740 | 254,700 |
| 2021/11/01 | 1,750 | 1,759 | 1,740 | 1,756 | 186,400 |
| 2021/10/29 | 1,735 | 1,735 | 1,713 | 1,728 | 201,300 |
| 2021/10/28 | 1,745 | 1,751 | 1,735 | 1,750 | 160,000 |
| 2021/10/27 | 1,747 | 1,763 | 1,723 | 1,754 | 253,100 |
| 2021/10/26 | 1,835 | 1,838 | 1,740 | 1,742 | 680,500 |
| 2021/10/25 | 1,796 | 1,821 | 1,796 | 1,803 | 226,200 |
| 2021/10/22 | 1,790 | 1,812 | 1,782 | 1,797 | 132,100 |
| 2021/10/21 | 1,801 | 1,811 | 1,797 | 1,801 | 125,700 |
| 2021/10/20 | 1,829 | 1,839 | 1,801 | 1,802 | 90,600 |
| 2021/10/19 | 1,822 | 1,827 | 1,810 | 1,815 | 91,800 |
| 2021/10/18 | 1,820 | 1,824 | 1,804 | 1,818 | 121,300 |
| 2021/10/15 | 1,798 | 1,825 | 1,788 | 1,817 | 135,300 |
| 2021/10/14 | 1,782 | 1,782 | 1,764 | 1,771 | 130,800 |
| 2021/10/13 | 1,797 | 1,801 | 1,782 | 1,784 | 144,200 |
| 2021/10/12 | 1,801 | 1,810 | 1,793 | 1,800 | 121,600 |
| 2021/10/11 | 1,817 | 1,820 | 1,794 | 1,820 | 218,500 |
| 2021/10/08 | 1,830 | 1,833 | 1,808 | 1,815 | 126,300 |
| 2021/10/07 | 1,841 | 1,853 | 1,798 | 1,800 | 144,900 |
| 2021/10/06 | 1,815 | 1,863 | 1,815 | 1,838 | 175,000 |
| 2021/10/05 | 1,840 | 1,850 | 1,802 | 1,812 | 190,600 |
| 2021/10/04 | 1,870 | 1,872 | 1,847 | 1,855 | 125,900 |
| 2021/10/01 | 1,870 | 1,883 | 1,839 | 1,846 | 277,600 |
| 2021/09/30 | 1,904 | 1,913 | 1,894 | 1,895 | 204,000 |
| 2021/09/29 | 1,878 | 1,891 | 1,865 | 1,887 | 217,700 |
| 2021/09/28 | 1,940 | 1,944 | 1,883 | 1,906 | 318,800 |
| 2021/09/27 | 1,985 | 1,993 | 1,947 | 1,947 | 193,700 |
| 2021/09/24 | 1,960 | 1,980 | 1,946 | 1,974 | 273,300 |
| 2021/09/22 | 1,999 | 1,999 | 1,942 | 1,943 | 253,400 |
| 2021/09/21 | 2,003 | 2,017 | 1,990 | 2,005 | 191,700 |
| 2021/09/17 | 2,030 | 2,048 | 2,021 | 2,030 | 431,800 |
| 2021/09/16 | 2,025 | 2,044 | 2,016 | 2,033 | 238,400 |
| 2021/09/15 | 2,008 | 2,012 | 1,982 | 1,996 | 353,900 |
| 2021/09/14 | 2,005 | 2,054 | 2,005 | 2,054 | 351,000 |
| 2021/09/13 | 1,940 | 1,990 | 1,932 | 1,990 | 302,800 |
| 2021/09/10 | 1,920 | 1,962 | 1,915 | 1,961 | 314,300 |
| 2021/09/09 | 1,911 | 1,930 | 1,911 | 1,925 | 152,400 |
| 2021/09/08 | 1,928 | 1,936 | 1,900 | 1,923 | 288,000 |
| 2021/09/07 | 1,944 | 1,961 | 1,935 | 1,941 | 239,200 |
| 2021/09/06 | 1,910 | 1,939 | 1,902 | 1,937 | 199,800 |
| 2021/09/03 | 1,902 | 1,919 | 1,890 | 1,908 | 205,900 |
| 2021/09/02 | 1,892 | 1,898 | 1,874 | 1,893 | 172,000 |
| 2021/09/01 | 1,902 | 1,920 | 1,880 | 1,892 | 186,400 |
| 2021/08/31 | 1,914 | 1,957 | 1,912 | 1,925 | 174,000 |
| 2021/08/30 | 1,932 | 1,951 | 1,922 | 1,944 | 90,300 |
| 2021/08/27 | 1,918 | 1,929 | 1,906 | 1,910 | 162,200 |
| 2021/08/26 | 1,915 | 1,927 | 1,907 | 1,919 | 153,400 |
| 2021/08/25 | 1,939 | 1,951 | 1,913 | 1,920 | 152,500 |
| 2021/08/24 | 1,909 | 1,958 | 1,909 | 1,958 | 161,800 |
| 2021/08/23 | 1,912 | 1,941 | 1,912 | 1,926 | 193,300 |
| 2021/08/20 | 1,870 | 1,899 | 1,867 | 1,893 | 239,400 |
| 2021/08/19 | 1,909 | 1,920 | 1,900 | 1,900 | 227,400 |
| 2021/08/18 | 1,889 | 1,906 | 1,879 | 1,902 | 156,900 |
| 2021/08/17 | 1,885 | 1,899 | 1,881 | 1,886 | 120,300 |
| 2021/08/16 | 1,889 | 1,897 | 1,868 | 1,878 | 110,400 |
| 2021/08/13 | 1,913 | 1,920 | 1,893 | 1,899 | 105,200 |
| 2021/08/12 | 1,903 | 1,934 | 1,899 | 1,918 | 229,900 |
| 2021/08/11 | 1,882 | 1,888 | 1,872 | 1,884 | 137,000 |
| 2021/08/10 | 1,868 | 1,895 | 1,866 | 1,874 | 202,800 |
| 2021/08/06 | 1,840 | 1,867 | 1,835 | 1,861 | 154,300 |
| 2021/08/05 | 1,846 | 1,850 | 1,819 | 1,830 | 218,000 |
| 2021/08/04 | 1,892 | 1,900 | 1,850 | 1,873 | 245,500 |
| 2021/08/03 | 1,879 | 1,888 | 1,870 | 1,888 | 243,000 |
| 2021/08/02 | 1,799 | 1,875 | 1,772 | 1,857 | 383,600 |
| 2021/07/30 | 1,755 | 1,803 | 1,755 | 1,770 | 254,400 |
| 2021/07/29 | 1,790 | 1,803 | 1,783 | 1,792 | 104,700 |
| 2021/07/28 | 1,786 | 1,804 | 1,786 | 1,804 | 109,300 |
| 2021/07/27 | 1,788 | 1,812 | 1,782 | 1,806 | 146,000 |
| 2021/07/26 | 1,789 | 1,791 | 1,771 | 1,783 | 117,400 |
| 2021/07/21 | 1,758 | 1,781 | 1,753 | 1,765 | 93,700 |
| 2021/07/20 | 1,750 | 1,756 | 1,738 | 1,745 | 127,800 |
| 2021/07/19 | 1,797 | 1,797 | 1,758 | 1,773 | 164,500 |
| 2021/07/16 | 1,786 | 1,821 | 1,786 | 1,806 | 142,500 |
| 2021/07/15 | 1,835 | 1,835 | 1,793 | 1,794 | 131,700 |
| 2021/07/14 | 1,812 | 1,832 | 1,810 | 1,824 | 112,600 |
| 2021/07/13 | 1,820 | 1,836 | 1,816 | 1,832 | 138,300 |
| 2021/07/12 | 1,800 | 1,817 | 1,797 | 1,807 | 163,600 |
| 2021/07/09 | 1,729 | 1,769 | 1,712 | 1,764 | 308,500 |
| 2021/07/08 | 1,783 | 1,787 | 1,761 | 1,769 | 257,100 |
| 2021/07/07 | 1,775 | 1,802 | 1,771 | 1,786 | 127,200 |
| 2021/07/06 | 1,795 | 1,816 | 1,793 | 1,808 | 118,700 |
| 2021/07/05 | 1,775 | 1,803 | 1,766 | 1,794 | 112,600 |
| 2021/07/02 | 1,747 | 1,784 | 1,742 | 1,780 | 171,600 |
| 2021/07/01 | 1,753 | 1,757 | 1,730 | 1,733 | 154,700 |
| 2021/06/30 | 1,740 | 1,748 | 1,733 | 1,735 | 206,300 |
| 2021/06/29 | 1,733 | 1,737 | 1,712 | 1,718 | 188,100 |
| 2021/06/28 | 1,776 | 1,785 | 1,762 | 1,766 | 260,800 |
| 2021/06/25 | 1,763 | 1,774 | 1,758 | 1,761 | 137,100 |
| 2021/06/24 | 1,760 | 1,780 | 1,758 | 1,762 | 97,300 |
| 2021/06/23 | 1,808 | 1,820 | 1,782 | 1,782 | 140,900 |
| 2021/06/22 | 1,795 | 1,828 | 1,786 | 1,813 | 265,000 |
| 2021/06/21 | 1,755 | 1,766 | 1,744 | 1,750 | 201,300 |
| 2021/06/18 | 1,788 | 1,802 | 1,784 | 1,786 | 210,200 |
| 2021/06/17 | 1,813 | 1,823 | 1,773 | 1,781 | 210,200 |
| 2021/06/16 | 1,827 | 1,839 | 1,811 | 1,836 | 223,900 |
| 2021/06/15 | 1,818 | 1,853 | 1,816 | 1,843 | 333,300 |
| 2021/06/14 | 1,818 | 1,842 | 1,806 | 1,811 | 174,900 |
| 2021/06/11 | 1,814 | 1,842 | 1,794 | 1,818 | 333,500 |
| 2021/06/10 | 1,785 | 1,829 | 1,779 | 1,819 | 240,600 |
| 2021/06/09 | 1,790 | 1,798 | 1,779 | 1,783 | 137,100 |
| 2021/06/08 | 1,750 | 1,780 | 1,750 | 1,774 | 136,100 |
| 2021/06/07 | 1,738 | 1,761 | 1,733 | 1,755 | 122,300 |
| 2021/06/04 | 1,726 | 1,761 | 1,725 | 1,748 | 180,000 |
| 2021/06/03 | 1,697 | 1,722 | 1,696 | 1,720 | 163,600 |
| 2021/06/02 | 1,689 | 1,731 | 1,687 | 1,714 | 181,600 |
| 2021/06/01 | 1,707 | 1,707 | 1,670 | 1,692 | 128,900 |
| 2021/05/31 | 1,742 | 1,742 | 1,690 | 1,695 | 175,900 |
| 2021/05/28 | 1,744 | 1,754 | 1,723 | 1,742 | 233,500 |
| 2021/05/27 | 1,728 | 1,745 | 1,720 | 1,726 | 305,900 |
| 2021/05/26 | 1,746 | 1,757 | 1,723 | 1,729 | 154,800 |
| 2021/05/25 | 1,766 | 1,783 | 1,762 | 1,783 | 167,600 |
| 2021/05/24 | 1,752 | 1,771 | 1,752 | 1,762 | 101,200 |
| 2021/05/21 | 1,771 | 1,780 | 1,758 | 1,763 | 132,900 |
| 2021/05/20 | 1,757 | 1,798 | 1,757 | 1,785 | 186,300 |
| 2021/05/19 | 1,768 | 1,784 | 1,747 | 1,766 | 196,400 |
| 2021/05/18 | 1,751 | 1,773 | 1,750 | 1,764 | 245,800 |
| 2021/05/17 | 1,781 | 1,783 | 1,730 | 1,731 | 218,400 |
| 2021/05/14 | 1,769 | 1,798 | 1,766 | 1,784 | 330,800 |
| 2021/05/13 | 1,754 | 1,769 | 1,704 | 1,736 | 329,200 |
| 2021/05/12 | 1,766 | 1,792 | 1,707 | 1,730 | 385,400 |
| 2021/05/11 | 1,720 | 1,785 | 1,715 | 1,756 | 560,300 |
| 2021/05/10 | 1,698 | 1,721 | 1,696 | 1,702 | 190,100 |
| 2021/05/07 | 1,695 | 1,716 | 1,693 | 1,706 | 207,900 |
| 2021/05/06 | 1,694 | 1,726 | 1,683 | 1,709 | 309,100 |
| 2021/04/30 | 1,685 | 1,701 | 1,673 | 1,688 | 390,500 |
| 2021/04/28 | 1,716 | 1,720 | 1,679 | 1,680 | 262,900 |
| 2021/04/27 | 1,705 | 1,731 | 1,704 | 1,722 | 187,400 |
| 2021/04/26 | 1,730 | 1,733 | 1,710 | 1,717 | 182,800 |
| 2021/04/23 | 1,725 | 1,737 | 1,719 | 1,730 | 147,600 |
| 2021/04/22 | 1,713 | 1,730 | 1,710 | 1,725 | 181,400 |
| 2021/04/21 | 1,698 | 1,705 | 1,684 | 1,696 | 256,100 |
| 2021/04/20 | 1,728 | 1,743 | 1,723 | 1,732 | 198,700 |
| 2021/04/19 | 1,750 | 1,754 | 1,744 | 1,748 | 107,400 |
| 2021/04/16 | 1,745 | 1,756 | 1,736 | 1,752 | 118,600 |
| 2021/04/15 | 1,747 | 1,758 | 1,738 | 1,745 | 110,300 |
| 2021/04/14 | 1,755 | 1,763 | 1,736 | 1,742 | 269,300 |
| 2021/04/13 | 1,765 | 1,783 | 1,765 | 1,778 | 275,100 |
| 2021/04/12 | 1,758 | 1,780 | 1,753 | 1,774 | 310,700 |
| 2021/04/09 | 1,735 | 1,766 | 1,729 | 1,758 | 364,200 |
| 2021/04/08 | 1,756 | 1,756 | 1,730 | 1,734 | 275,100 |
| 2021/04/07 | 1,731 | 1,743 | 1,723 | 1,738 | 180,600 |
| 2021/04/06 | 1,743 | 1,747 | 1,715 | 1,730 | 249,500 |
| 2021/04/05 | 1,740 | 1,747 | 1,723 | 1,743 | 139,700 |
| 2021/04/02 | 1,731 | 1,737 | 1,717 | 1,729 | 189,900 |
| 2021/04/01 | 1,720 | 1,728 | 1,702 | 1,708 | 162,400 |
| 2021/03/31 | 1,720 | 1,739 | 1,707 | 1,714 | 224,600 |
| 2021/03/30 | 1,744 | 1,747 | 1,720 | 1,738 | 212,900 |
| 2021/03/29 | 1,759 | 1,764 | 1,726 | 1,748 | 372,100 |
| 2021/03/26 | 1,744 | 1,753 | 1,733 | 1,744 | 276,100 |
| 2021/03/25 | 1,736 | 1,754 | 1,724 | 1,725 | 233,200 |
| 2021/03/24 | 1,741 | 1,764 | 1,711 | 1,718 | 330,500 |
| 2021/03/23 | 1,780 | 1,793 | 1,734 | 1,736 | 446,800 |
| 2021/03/22 | 1,791 | 1,800 | 1,782 | 1,793 | 395,900 |
| 2021/03/19 | 1,766 | 1,806 | 1,751 | 1,795 | 815,700 |
| 2021/03/18 | 1,719 | 1,733 | 1,706 | 1,732 | 367,200 |
| 2021/03/17 | 1,706 | 1,719 | 1,701 | 1,719 | 361,500 |
| 2021/03/16 | 1,679 | 1,713 | 1,676 | 1,708 | 389,100 |
| 2021/03/15 | 1,647 | 1,684 | 1,642 | 1,684 | 338,500 |
| 2021/03/12 | 1,641 | 1,650 | 1,623 | 1,647 | 517,200 |
| 2021/03/11 | 1,639 | 1,644 | 1,631 | 1,641 | 359,400 |
| 2021/03/10 | 1,623 | 1,642 | 1,609 | 1,641 | 417,000 |
| 2021/03/09 | 1,585 | 1,630 | 1,577 | 1,623 | 515,100 |
| 2021/03/08 | 1,552 | 1,580 | 1,544 | 1,570 | 495,900 |
| 2021/03/05 | 1,536 | 1,553 | 1,527 | 1,553 | 293,100 |
| 2021/03/04 | 1,518 | 1,526 | 1,505 | 1,525 | 311,800 |
| 2021/03/03 | 1,510 | 1,529 | 1,497 | 1,526 | 408,300 |
| 2021/03/02 | 1,522 | 1,522 | 1,490 | 1,510 | 432,200 |
| 2021/03/01 | 1,549 | 1,554 | 1,518 | 1,530 | 531,600 |
| 2021/02/26 | 1,517 | 1,532 | 1,508 | 1,520 | 527,800 |
| 2021/02/25 | 1,478 | 1,532 | 1,473 | 1,529 | 576,100 |
| 2021/02/24 | 1,538 | 1,541 | 1,467 | 1,470 | 787,400 |
| 2021/02/22 | 1,441 | 1,443 | 1,420 | 1,423 | 180,400 |
| 2021/02/19 | 1,440 | 1,440 | 1,411 | 1,411 | 173,500 |
| 2021/02/18 | 1,478 | 1,478 | 1,442 | 1,443 | 316,500 |
| 2021/02/17 | 1,467 | 1,480 | 1,462 | 1,467 | 317,200 |
| 2021/02/16 | 1,505 | 1,508 | 1,461 | 1,466 | 371,400 |
| 2021/02/15 | 1,469 | 1,520 | 1,453 | 1,519 | 426,700 |
| 2021/02/12 | 1,439 | 1,467 | 1,432 | 1,460 | 392,700 |
| 2021/02/10 | 1,441 | 1,455 | 1,434 | 1,453 | 219,100 |
| 2021/02/09 | 1,447 | 1,458 | 1,443 | 1,454 | 227,600 |
| 2021/02/08 | 1,434 | 1,455 | 1,432 | 1,453 | 317,700 |
| 2021/02/05 | 1,439 | 1,440 | 1,421 | 1,426 | 248,200 |
| 2021/02/04 | 1,392 | 1,431 | 1,392 | 1,429 | 215,200 |
| 2021/02/03 | 1,395 | 1,406 | 1,388 | 1,405 | 195,600 |
| 2021/02/02 | 1,376 | 1,395 | 1,364 | 1,377 | 330,000 |
| 2021/02/01 | 1,350 | 1,385 | 1,350 | 1,375 | 232,500 |
| 2021/01/29 | 1,367 | 1,383 | 1,359 | 1,363 | 185,400 |
| 2021/01/28 | 1,349 | 1,380 | 1,345 | 1,367 | 307,400 |
| 2021/01/27 | 1,364 | 1,375 | 1,359 | 1,370 | 177,000 |
| 2021/01/26 | 1,347 | 1,352 | 1,341 | 1,344 | 139,000 |
| 2021/01/25 | 1,335 | 1,349 | 1,332 | 1,343 | 129,300 |
| 2021/01/22 | 1,345 | 1,347 | 1,332 | 1,337 | 154,800 |
| 2021/01/21 | 1,364 | 1,374 | 1,353 | 1,354 | 184,700 |
| 2021/01/20 | 1,378 | 1,382 | 1,352 | 1,355 | 193,800 |
| 2021/01/19 | 1,408 | 1,417 | 1,382 | 1,382 | 123,700 |
| 2021/01/18 | 1,400 | 1,422 | 1,394 | 1,395 | 86,200 |
| 2021/01/15 | 1,419 | 1,424 | 1,408 | 1,408 | 152,100 |
| 2021/01/14 | 1,418 | 1,437 | 1,416 | 1,429 | 141,900 |
| 2021/01/13 | 1,425 | 1,440 | 1,422 | 1,437 | 212,100 |
| 2021/01/12 | 1,416 | 1,434 | 1,413 | 1,434 | 183,300 |
| 2021/01/08 | 1,426 | 1,436 | 1,400 | 1,435 | 225,900 |
| 2021/01/07 | 1,430 | 1,442 | 1,412 | 1,415 | 267,000 |
| 2021/01/06 | 1,383 | 1,418 | 1,382 | 1,415 | 240,500 |
| 2021/01/05 | 1,363 | 1,388 | 1,355 | 1,383 | 361,100 |
| 2021/01/04 | 1,408 | 1,408 | 1,351 | 1,356 | 258,300 |