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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,860 | 1,871 | 1,850 | 1,858 | 195,600 |
| 2022/12/29 | 1,858 | 1,860 | 1,831 | 1,856 | 330,300 |
| 2022/12/28 | 1,900 | 1,905 | 1,880 | 1,902 | 798,000 |
| 2022/12/27 | 1,885 | 1,917 | 1,883 | 1,905 | 467,300 |
| 2022/12/26 | 1,897 | 1,899 | 1,863 | 1,876 | 362,700 |
| 2022/12/23 | 1,872 | 1,894 | 1,872 | 1,886 | 379,700 |
| 2022/12/22 | 1,851 | 1,869 | 1,839 | 1,865 | 173,600 |
| 2022/12/21 | 1,860 | 1,871 | 1,826 | 1,842 | 224,400 |
| 2022/12/20 | 1,877 | 1,883 | 1,842 | 1,861 | 311,200 |
| 2022/12/19 | 1,842 | 1,863 | 1,835 | 1,861 | 264,700 |
| 2022/12/16 | 1,830 | 1,842 | 1,822 | 1,835 | 307,900 |
| 2022/12/15 | 1,821 | 1,843 | 1,820 | 1,837 | 131,000 |
| 2022/12/14 | 1,816 | 1,831 | 1,810 | 1,828 | 163,200 |
| 2022/12/13 | 1,828 | 1,837 | 1,816 | 1,817 | 158,600 |
| 2022/12/12 | 1,810 | 1,823 | 1,799 | 1,812 | 210,800 |
| 2022/12/09 | 1,813 | 1,818 | 1,803 | 1,812 | 245,700 |
| 2022/12/08 | 1,804 | 1,807 | 1,788 | 1,804 | 219,000 |
| 2022/12/07 | 1,785 | 1,810 | 1,783 | 1,798 | 252,300 |
| 2022/12/06 | 1,780 | 1,793 | 1,776 | 1,785 | 197,500 |
| 2022/12/05 | 1,760 | 1,776 | 1,750 | 1,774 | 287,600 |
| 2022/12/02 | 1,770 | 1,773 | 1,738 | 1,759 | 335,300 |
| 2022/12/01 | 1,816 | 1,816 | 1,776 | 1,776 | 214,400 |
| 2022/11/30 | 1,812 | 1,824 | 1,804 | 1,807 | 259,700 |
| 2022/11/29 | 1,828 | 1,830 | 1,814 | 1,818 | 207,200 |
| 2022/11/28 | 1,860 | 1,861 | 1,826 | 1,830 | 212,300 |
| 2022/11/25 | 1,869 | 1,875 | 1,857 | 1,860 | 127,300 |
| 2022/11/24 | 1,839 | 1,874 | 1,839 | 1,860 | 212,200 |
| 2022/11/22 | 1,829 | 1,848 | 1,828 | 1,835 | 188,200 |
| 2022/11/21 | 1,825 | 1,829 | 1,810 | 1,813 | 132,500 |
| 2022/11/18 | 1,811 | 1,827 | 1,802 | 1,822 | 264,700 |
| 2022/11/17 | 1,765 | 1,799 | 1,765 | 1,792 | 227,900 |
| 2022/11/16 | 1,794 | 1,796 | 1,753 | 1,753 | 258,600 |
| 2022/11/15 | 1,784 | 1,803 | 1,779 | 1,784 | 360,100 |
| 2022/11/14 | 1,863 | 1,863 | 1,815 | 1,815 | 243,900 |
| 2022/11/11 | 1,887 | 1,895 | 1,850 | 1,855 | 201,600 |
| 2022/11/10 | 1,857 | 1,873 | 1,850 | 1,861 | 129,100 |
| 2022/11/09 | 1,870 | 1,887 | 1,861 | 1,867 | 206,600 |
| 2022/11/08 | 1,872 | 1,881 | 1,861 | 1,868 | 153,400 |
| 2022/11/07 | 1,839 | 1,864 | 1,839 | 1,864 | 133,400 |
| 2022/11/04 | 1,858 | 1,876 | 1,837 | 1,839 | 245,000 |
| 2022/11/02 | 1,846 | 1,866 | 1,837 | 1,863 | 397,200 |
| 2022/11/01 | 1,864 | 1,885 | 1,850 | 1,860 | 177,500 |
| 2022/10/31 | 1,823 | 1,852 | 1,821 | 1,846 | 316,000 |
| 2022/10/28 | 1,818 | 1,843 | 1,817 | 1,819 | 730,300 |
| 2022/10/27 | 1,851 | 1,856 | 1,818 | 1,818 | 162,200 |
| 2022/10/26 | 1,834 | 1,855 | 1,833 | 1,844 | 152,700 |
| 2022/10/25 | 1,829 | 1,840 | 1,821 | 1,825 | 127,500 |
| 2022/10/24 | 1,850 | 1,852 | 1,811 | 1,811 | 188,300 |
| 2022/10/21 | 1,831 | 1,841 | 1,825 | 1,835 | 111,600 |
| 2022/10/20 | 1,849 | 1,858 | 1,843 | 1,850 | 97,900 |
| 2022/10/19 | 1,851 | 1,867 | 1,848 | 1,853 | 113,900 |
| 2022/10/18 | 1,856 | 1,858 | 1,845 | 1,849 | 119,000 |
| 2022/10/17 | 1,851 | 1,859 | 1,837 | 1,841 | 152,400 |
| 2022/10/14 | 1,877 | 1,889 | 1,856 | 1,873 | 166,100 |
| 2022/10/13 | 1,846 | 1,856 | 1,825 | 1,847 | 171,400 |
| 2022/10/12 | 1,850 | 1,863 | 1,840 | 1,846 | 192,500 |
| 2022/10/11 | 1,856 | 1,857 | 1,834 | 1,850 | 236,300 |
| 2022/10/07 | 1,864 | 1,872 | 1,848 | 1,860 | 291,200 |
| 2022/10/06 | 1,893 | 1,917 | 1,892 | 1,894 | 239,800 |
| 2022/10/05 | 1,890 | 1,903 | 1,879 | 1,882 | 241,600 |
| 2022/10/04 | 1,870 | 1,912 | 1,870 | 1,905 | 273,500 |
| 2022/10/03 | 1,826 | 1,849 | 1,821 | 1,839 | 209,000 |
| 2022/09/30 | 1,842 | 1,855 | 1,820 | 1,836 | 232,000 |
| 2022/09/29 | 1,802 | 1,841 | 1,794 | 1,834 | 188,100 |
| 2022/09/28 | 1,780 | 1,795 | 1,770 | 1,794 | 219,800 |
| 2022/09/27 | 1,791 | 1,806 | 1,782 | 1,793 | 220,700 |
| 2022/09/26 | 1,813 | 1,813 | 1,775 | 1,777 | 268,200 |
| 2022/09/22 | 1,797 | 1,797 | 1,778 | 1,791 | 186,600 |
| 2022/09/21 | 1,823 | 1,834 | 1,800 | 1,812 | 187,000 |
| 2022/09/20 | 1,850 | 1,850 | 1,824 | 1,829 | 156,200 |
| 2022/09/16 | 1,793 | 1,848 | 1,789 | 1,820 | 235,700 |
| 2022/09/15 | 1,841 | 1,843 | 1,802 | 1,808 | 222,100 |
| 2022/09/14 | 1,842 | 1,844 | 1,821 | 1,840 | 188,000 |
| 2022/09/13 | 1,840 | 1,872 | 1,837 | 1,870 | 219,500 |
| 2022/09/12 | 1,842 | 1,844 | 1,821 | 1,840 | 218,400 |
| 2022/09/09 | 1,809 | 1,836 | 1,809 | 1,833 | 218,700 |
| 2022/09/08 | 1,773 | 1,808 | 1,773 | 1,807 | 222,200 |
| 2022/09/07 | 1,754 | 1,766 | 1,733 | 1,765 | 229,500 |
| 2022/09/06 | 1,760 | 1,764 | 1,748 | 1,750 | 176,700 |
| 2022/09/05 | 1,779 | 1,786 | 1,754 | 1,760 | 296,700 |
| 2022/09/02 | 1,797 | 1,815 | 1,771 | 1,797 | 336,000 |
| 2022/09/01 | 1,779 | 1,800 | 1,769 | 1,784 | 291,900 |
| 2022/08/31 | 1,790 | 1,802 | 1,789 | 1,800 | 195,000 |
| 2022/08/30 | 1,800 | 1,800 | 1,787 | 1,794 | 107,800 |
| 2022/08/29 | 1,780 | 1,787 | 1,771 | 1,783 | 190,700 |
| 2022/08/26 | 1,814 | 1,825 | 1,808 | 1,814 | 111,600 |
| 2022/08/25 | 1,796 | 1,807 | 1,783 | 1,798 | 112,500 |
| 2022/08/24 | 1,796 | 1,805 | 1,787 | 1,796 | 126,800 |
| 2022/08/23 | 1,789 | 1,798 | 1,775 | 1,791 | 115,800 |
| 2022/08/22 | 1,792 | 1,814 | 1,785 | 1,807 | 102,300 |
| 2022/08/19 | 1,797 | 1,807 | 1,787 | 1,793 | 117,600 |
| 2022/08/18 | 1,806 | 1,807 | 1,785 | 1,789 | 87,300 |
| 2022/08/17 | 1,789 | 1,816 | 1,786 | 1,815 | 243,300 |
| 2022/08/16 | 1,776 | 1,780 | 1,755 | 1,762 | 145,200 |
| 2022/08/15 | 1,794 | 1,794 | 1,759 | 1,764 | 166,000 |
| 2022/08/12 | 1,777 | 1,813 | 1,776 | 1,805 | 248,700 |
| 2022/08/10 | 1,740 | 1,762 | 1,728 | 1,757 | 230,500 |
| 2022/08/09 | 1,740 | 1,759 | 1,720 | 1,720 | 177,600 |
| 2022/08/08 | 1,743 | 1,743 | 1,711 | 1,732 | 200,400 |
| 2022/08/05 | 1,718 | 1,747 | 1,718 | 1,743 | 213,500 |
| 2022/08/04 | 1,737 | 1,737 | 1,706 | 1,718 | 178,400 |
| 2022/08/03 | 1,766 | 1,766 | 1,721 | 1,726 | 145,100 |
| 2022/08/02 | 1,805 | 1,805 | 1,760 | 1,766 | 188,700 |
| 2022/08/01 | 1,779 | 1,817 | 1,746 | 1,813 | 380,200 |
| 2022/07/29 | 1,850 | 1,858 | 1,764 | 1,769 | 361,400 |
| 2022/07/28 | 1,827 | 1,836 | 1,803 | 1,836 | 1,090,400 |
| 2022/07/27 | 1,838 | 1,842 | 1,822 | 1,834 | 262,400 |
| 2022/07/26 | 1,828 | 1,838 | 1,820 | 1,832 | 210,200 |
| 2022/07/25 | 1,805 | 1,826 | 1,800 | 1,822 | 171,100 |
| 2022/07/22 | 1,814 | 1,825 | 1,810 | 1,820 | 201,500 |
| 2022/07/21 | 1,797 | 1,812 | 1,780 | 1,811 | 148,200 |
| 2022/07/20 | 1,783 | 1,829 | 1,783 | 1,803 | 310,000 |
| 2022/07/19 | 1,759 | 1,775 | 1,755 | 1,766 | 193,300 |
| 2022/07/15 | 1,750 | 1,762 | 1,739 | 1,756 | 152,000 |
| 2022/07/14 | 1,719 | 1,735 | 1,713 | 1,730 | 166,700 |
| 2022/07/13 | 1,743 | 1,751 | 1,730 | 1,738 | 199,100 |
| 2022/07/12 | 1,765 | 1,772 | 1,734 | 1,749 | 198,700 |
| 2022/07/11 | 1,759 | 1,777 | 1,757 | 1,768 | 263,800 |
| 2022/07/08 | 1,716 | 1,751 | 1,711 | 1,729 | 325,200 |
| 2022/07/07 | 1,729 | 1,737 | 1,717 | 1,730 | 218,000 |
| 2022/07/06 | 1,700 | 1,720 | 1,699 | 1,717 | 150,300 |
| 2022/07/05 | 1,740 | 1,740 | 1,713 | 1,718 | 131,000 |
| 2022/07/04 | 1,749 | 1,755 | 1,728 | 1,741 | 181,000 |
| 2022/07/01 | 1,730 | 1,750 | 1,707 | 1,719 | 288,100 |
| 2022/06/30 | 1,723 | 1,741 | 1,715 | 1,718 | 302,700 |
| 2022/06/29 | 1,706 | 1,710 | 1,692 | 1,707 | 299,200 |
| 2022/06/28 | 1,702 | 1,746 | 1,699 | 1,743 | 283,200 |
| 2022/06/27 | 1,735 | 1,741 | 1,700 | 1,714 | 166,300 |
| 2022/06/24 | 1,672 | 1,722 | 1,663 | 1,718 | 332,100 |
| 2022/06/23 | 1,669 | 1,684 | 1,669 | 1,674 | 154,100 |
| 2022/06/22 | 1,709 | 1,720 | 1,664 | 1,669 | 278,700 |
| 2022/06/21 | 1,682 | 1,722 | 1,682 | 1,710 | 298,600 |
| 2022/06/20 | 1,655 | 1,677 | 1,649 | 1,670 | 293,600 |
| 2022/06/17 | 1,601 | 1,671 | 1,595 | 1,661 | 419,500 |
| 2022/06/16 | 1,653 | 1,663 | 1,630 | 1,635 | 145,200 |
| 2022/06/15 | 1,606 | 1,643 | 1,604 | 1,634 | 292,400 |
| 2022/06/14 | 1,575 | 1,610 | 1,569 | 1,604 | 455,200 |
| 2022/06/13 | 1,605 | 1,609 | 1,578 | 1,598 | 393,500 |
| 2022/06/10 | 1,655 | 1,657 | 1,628 | 1,631 | 269,900 |
| 2022/06/09 | 1,695 | 1,710 | 1,674 | 1,681 | 237,500 |
| 2022/06/08 | 1,688 | 1,721 | 1,688 | 1,716 | 383,000 |
| 2022/06/07 | 1,670 | 1,688 | 1,660 | 1,674 | 139,900 |
| 2022/06/06 | 1,652 | 1,659 | 1,641 | 1,655 | 140,200 |
| 2022/06/03 | 1,700 | 1,707 | 1,664 | 1,666 | 122,800 |
| 2022/06/02 | 1,682 | 1,698 | 1,668 | 1,694 | 154,600 |
| 2022/06/01 | 1,653 | 1,692 | 1,650 | 1,687 | 234,300 |
| 2022/05/31 | 1,675 | 1,684 | 1,650 | 1,650 | 211,500 |
| 2022/05/30 | 1,670 | 1,686 | 1,667 | 1,679 | 206,400 |
| 2022/05/27 | 1,684 | 1,689 | 1,654 | 1,663 | 135,600 |
| 2022/05/26 | 1,662 | 1,686 | 1,657 | 1,669 | 150,100 |
| 2022/05/25 | 1,672 | 1,675 | 1,652 | 1,653 | 181,300 |
| 2022/05/24 | 1,687 | 1,690 | 1,659 | 1,662 | 159,500 |
| 2022/05/23 | 1,666 | 1,691 | 1,653 | 1,675 | 205,100 |
| 2022/05/20 | 1,648 | 1,648 | 1,625 | 1,640 | 193,100 |
| 2022/05/19 | 1,620 | 1,632 | 1,601 | 1,629 | 213,300 |
| 2022/05/18 | 1,651 | 1,669 | 1,642 | 1,666 | 142,700 |
| 2022/05/17 | 1,667 | 1,684 | 1,634 | 1,642 | 167,100 |
| 2022/05/16 | 1,737 | 1,739 | 1,662 | 1,668 | 224,600 |
| 2022/05/13 | 1,680 | 1,724 | 1,680 | 1,722 | 148,100 |
| 2022/05/12 | 1,708 | 1,722 | 1,699 | 1,707 | 175,200 |
| 2022/05/11 | 1,728 | 1,748 | 1,717 | 1,726 | 227,000 |
| 2022/05/10 | 1,718 | 1,754 | 1,717 | 1,744 | 280,800 |
| 2022/05/09 | 1,727 | 1,748 | 1,722 | 1,733 | 216,400 |
| 2022/05/06 | 1,700 | 1,739 | 1,699 | 1,725 | 270,900 |
| 2022/05/02 | 1,651 | 1,693 | 1,651 | 1,684 | 227,700 |
| 2022/04/28 | 1,626 | 1,698 | 1,625 | 1,695 | 235,900 |
| 2022/04/27 | 1,652 | 1,665 | 1,629 | 1,631 | 290,800 |
| 2022/04/26 | 1,669 | 1,684 | 1,657 | 1,675 | 185,300 |
| 2022/04/25 | 1,646 | 1,670 | 1,640 | 1,653 | 205,900 |
| 2022/04/22 | 1,643 | 1,667 | 1,637 | 1,663 | 135,000 |
| 2022/04/21 | 1,674 | 1,682 | 1,654 | 1,665 | 142,400 |
| 2022/04/20 | 1,661 | 1,675 | 1,648 | 1,667 | 203,200 |
| 2022/04/19 | 1,646 | 1,651 | 1,631 | 1,644 | 92,900 |
| 2022/04/18 | 1,641 | 1,648 | 1,619 | 1,642 | 163,000 |
| 2022/04/15 | 1,631 | 1,645 | 1,629 | 1,639 | 88,500 |
| 2022/04/14 | 1,621 | 1,650 | 1,621 | 1,643 | 122,700 |
| 2022/04/13 | 1,620 | 1,640 | 1,613 | 1,638 | 243,500 |
| 2022/04/12 | 1,611 | 1,624 | 1,594 | 1,601 | 282,400 |
| 2022/04/11 | 1,617 | 1,620 | 1,596 | 1,616 | 325,200 |
| 2022/04/08 | 1,599 | 1,625 | 1,593 | 1,621 | 236,900 |
| 2022/04/07 | 1,600 | 1,611 | 1,582 | 1,598 | 179,300 |
| 2022/04/06 | 1,640 | 1,642 | 1,605 | 1,609 | 215,000 |
| 2022/04/05 | 1,650 | 1,657 | 1,643 | 1,647 | 168,500 |
| 2022/04/04 | 1,629 | 1,648 | 1,618 | 1,642 | 151,400 |
| 2022/04/01 | 1,600 | 1,625 | 1,588 | 1,620 | 183,200 |
| 2022/03/31 | 1,630 | 1,647 | 1,612 | 1,615 | 201,400 |
| 2022/03/30 | 1,657 | 1,665 | 1,631 | 1,644 | 179,800 |
| 2022/03/29 | 1,627 | 1,646 | 1,620 | 1,644 | 222,300 |
| 2022/03/28 | 1,633 | 1,646 | 1,618 | 1,639 | 177,600 |
| 2022/03/25 | 1,613 | 1,629 | 1,602 | 1,620 | 345,900 |
| 2022/03/24 | 1,605 | 1,607 | 1,573 | 1,598 | 221,700 |
| 2022/03/23 | 1,601 | 1,622 | 1,591 | 1,619 | 244,100 |
| 2022/03/22 | 1,615 | 1,620 | 1,578 | 1,588 | 284,500 |
| 2022/03/18 | 1,628 | 1,630 | 1,590 | 1,599 | 349,300 |
| 2022/03/17 | 1,618 | 1,628 | 1,596 | 1,623 | 226,500 |
| 2022/03/16 | 1,615 | 1,618 | 1,600 | 1,602 | 166,700 |
| 2022/03/15 | 1,601 | 1,626 | 1,598 | 1,616 | 137,500 |
| 2022/03/14 | 1,594 | 1,599 | 1,571 | 1,587 | 154,400 |
| 2022/03/11 | 1,557 | 1,584 | 1,555 | 1,582 | 317,900 |
| 2022/03/10 | 1,549 | 1,583 | 1,547 | 1,563 | 232,000 |
| 2022/03/09 | 1,503 | 1,524 | 1,496 | 1,509 | 205,400 |
| 2022/03/08 | 1,484 | 1,540 | 1,484 | 1,518 | 248,800 |
| 2022/03/07 | 1,532 | 1,543 | 1,492 | 1,506 | 214,400 |
| 2022/03/04 | 1,558 | 1,589 | 1,544 | 1,551 | 212,100 |
| 2022/03/03 | 1,581 | 1,581 | 1,554 | 1,557 | 222,400 |
| 2022/03/02 | 1,589 | 1,594 | 1,556 | 1,558 | 257,700 |
| 2022/03/01 | 1,625 | 1,631 | 1,608 | 1,609 | 162,100 |
| 2022/02/28 | 1,598 | 1,608 | 1,580 | 1,608 | 203,500 |
| 2022/02/25 | 1,603 | 1,603 | 1,575 | 1,588 | 189,400 |
| 2022/02/24 | 1,569 | 1,610 | 1,563 | 1,609 | 273,200 |
| 2022/02/22 | 1,574 | 1,579 | 1,559 | 1,574 | 259,400 |
| 2022/02/21 | 1,579 | 1,595 | 1,570 | 1,591 | 200,300 |
| 2022/02/18 | 1,581 | 1,606 | 1,575 | 1,598 | 194,700 |
| 2022/02/17 | 1,628 | 1,634 | 1,586 | 1,601 | 261,900 |
| 2022/02/16 | 1,695 | 1,702 | 1,631 | 1,635 | 349,500 |
| 2022/02/15 | 1,697 | 1,713 | 1,663 | 1,672 | 433,300 |
| 2022/02/14 | 1,675 | 1,695 | 1,668 | 1,689 | 165,700 |
| 2022/02/10 | 1,720 | 1,722 | 1,697 | 1,706 | 163,200 |
| 2022/02/09 | 1,701 | 1,715 | 1,692 | 1,706 | 110,300 |
| 2022/02/08 | 1,707 | 1,718 | 1,689 | 1,695 | 147,200 |
| 2022/02/07 | 1,663 | 1,706 | 1,654 | 1,700 | 191,200 |
| 2022/02/04 | 1,677 | 1,682 | 1,655 | 1,673 | 188,400 |
| 2022/02/03 | 1,698 | 1,705 | 1,679 | 1,683 | 140,800 |
| 2022/02/02 | 1,676 | 1,698 | 1,658 | 1,695 | 147,700 |
| 2022/02/01 | 1,680 | 1,688 | 1,668 | 1,676 | 100,300 |
| 2022/01/31 | 1,657 | 1,677 | 1,649 | 1,671 | 98,200 |
| 2022/01/28 | 1,648 | 1,661 | 1,634 | 1,646 | 133,800 |
| 2022/01/27 | 1,658 | 1,662 | 1,612 | 1,632 | 200,900 |
| 2022/01/26 | 1,664 | 1,682 | 1,658 | 1,660 | 112,100 |
| 2022/01/25 | 1,645 | 1,663 | 1,637 | 1,663 | 109,200 |
| 2022/01/24 | 1,635 | 1,655 | 1,632 | 1,655 | 129,200 |
| 2022/01/21 | 1,650 | 1,658 | 1,638 | 1,656 | 143,200 |
| 2022/01/20 | 1,650 | 1,678 | 1,645 | 1,671 | 158,700 |
| 2022/01/19 | 1,685 | 1,702 | 1,652 | 1,653 | 135,700 |
| 2022/01/18 | 1,720 | 1,727 | 1,701 | 1,703 | 142,600 |
| 2022/01/17 | 1,686 | 1,707 | 1,685 | 1,706 | 85,400 |
| 2022/01/14 | 1,691 | 1,694 | 1,665 | 1,676 | 193,400 |
| 2022/01/13 | 1,725 | 1,725 | 1,703 | 1,704 | 102,500 |
| 2022/01/12 | 1,714 | 1,731 | 1,714 | 1,725 | 185,700 |
| 2022/01/11 | 1,716 | 1,725 | 1,693 | 1,708 | 130,500 |
| 2022/01/07 | 1,740 | 1,743 | 1,724 | 1,731 | 125,800 |
| 2022/01/06 | 1,755 | 1,760 | 1,724 | 1,724 | 113,300 |
| 2022/01/05 | 1,747 | 1,762 | 1,736 | 1,759 | 146,500 |
| 2022/01/04 | 1,742 | 1,742 | 1,718 | 1,736 | 126,500 |