[7984 東証1部] コクヨ 日足 時系列データ

[7984 東証1部] コクヨ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-242073.002083.002058.002083.00167600347666500
2017-11-222075.002078.002061.002075.00173000358335400
2017-11-212088.002094.002076.002079.00137400286229500
2017-11-202033.002072.002033.002070.00158700326763300
2017-11-172064.002065.002029.002037.00172000350962300
2017-11-162025.002064.002017.002049.00195800400384200
2017-11-152063.002075.002029.002036.00349300716863400
2017-11-142105.002122.002077.002079.00257500538292000
2017-11-132111.002119.002087.002090.00234700492765600
2017-11-102125.002148.002107.002111.00309600657809700
2017-11-092150.002184.002124.002146.005230001127517200
2017-11-082106.002132.002090.002118.00317400671540800
2017-11-072129.002134.002090.002095.00352400741952600
2017-11-062118.002166.002111.002150.00356300765355300
2017-11-022128.002153.002112.002124.005056001077620600
2017-11-012078.002139.002068.002126.007308001548988700
2017-10-311985.002051.001956.002028.007713001548170800
2017-10-301937.001950.001921.001933.00369000713450200
2017-10-271909.001936.001907.001933.00228000439393800
2017-10-261930.001935.001887.001906.00436500833487600
2017-10-251977.001977.001940.001945.00201900393859000
2017-10-241955.001985.001954.001969.00235300464311500
2017-10-231965.001966.001953.001958.00159600312514500
2017-10-201950.001958.001944.001949.00164500320756900
2017-10-191952.001971.001943.001948.00219400429139900
2017-10-181958.001958.001929.001935.00185500359806500
2017-10-171966.001966.001946.001962.00225500441812100
2017-10-161934.001966.001932.001956.00305800597740300
2017-10-131907.001927.001907.001915.00241000461746500
2017-10-121896.001918.001894.001910.00144900276767500
2017-10-111909.001909.001883.001889.00181400342935100
2017-10-101842.001918.001842.001913.00475800902405000
2017-10-061857.001857.001828.001840.00196500361441100
2017-10-051858.001868.001852.001854.00161900300990900
2017-10-041862.001865.001854.001860.00224100416823500
2017-10-031914.001914.001864.001869.00254100476925600
2017-10-021905.001910.001897.001905.00206800393782300
2017-09-291901.001907.001884.001905.00238900453845300
2017-09-281882.001906.001875.001905.00252300478720900
2017-09-271870.001875.001848.001875.00239000445334900
2017-09-261832.001878.001827.001874.00425400791180900
2017-09-251820.001829.001810.001824.00314700572254200
2017-09-221836.001846.001814.001824.00365800668027200
2017-09-211863.001866.001840.001847.00519800962923800
2017-09-201844.001863.001843.001863.00285100529260800
2017-09-191846.001850.001835.001842.00309100569488900
2017-09-151830.001830.001805.001823.00241000438105500
2017-09-141842.001850.001811.001820.00206200376398400
2017-09-131817.001838.001814.001835.00217400397294500
2017-09-121800.001813.001793.001808.00283200511078800
2017-09-111788.001794.001781.001787.00220700394390800
2017-09-081765.001778.001759.001771.00300300531425600
2017-09-071750.001770.001744.001757.00183400322152200
2017-09-061739.001749.001731.001747.00144300251444500
2017-09-051761.001769.001742.001744.00195700342073800
2017-09-041749.001753.001739.001749.00221600386876600
2017-09-011759.001762.001725.001742.00205100356250000
2017-08-311756.001762.001746.001748.00151800265992700
2017-08-301757.001762.001746.001751.00177600311183800
2017-08-291732.001754.001730.001754.00176900308769900
2017-08-281760.001761.001739.001745.00121500212279000
2017-08-251748.001756.001731.001747.00186200325541400
2017-08-241758.001770.001748.001750.00194800342047900
2017-08-231800.001802.001742.001761.00328800579496900
2017-08-221782.001797.001779.001785.00226900405898300
2017-08-211775.001785.001763.001782.00261600464007900
2017-08-181776.001791.001767.001785.00204500364599500
2017-08-171796.001806.001789.001793.00236200423871800
2017-08-161786.001791.001772.001785.00240800429494200
2017-08-151783.001807.001778.001796.00302400543654100
2017-08-141760.001791.001747.001773.00339000601707000
2017-08-101765.001794.001747.001789.00381100679778800
2017-08-091788.001792.001759.001763.00548600971183700
2017-08-081804.001813.001792.001796.00289200520528200
2017-08-071805.001811.001783.001808.00291000523867300
2017-08-041789.001807.001776.001802.00326600587193900
2017-08-031783.001815.001778.001806.005744001035628800
2017-08-021778.001795.001762.001783.00393200700028800
2017-08-011760.001788.001758.001778.00453300804107700
2017-07-311741.001762.001724.001756.007925001384523400
2017-07-281717.001748.001713.001742.0016075002787886500
2017-07-271707.001733.001690.001714.0011171001911771400
2017-07-261678.001716.001673.001705.0014512002467177900
2017-07-251594.001676.001571.001664.0016926002797344700
2017-07-241501.001578.001493.001555.0012081001864705500
2017-07-211496.001499.001475.001494.00279700415953800
2017-07-201514.001515.001499.001502.00235400354261800
2017-07-191510.001527.001504.001508.00284100430058800
2017-07-181500.001510.001490.001507.00260000390972200
2017-07-141500.001510.001498.001504.00200100301059000
2017-07-131500.001509.001494.001498.00179500269124500
2017-07-121499.001509.001499.001501.00220100330836400
2017-07-111490.001511.001484.001505.00199600299484200
2017-07-101501.001512.001489.001496.00283900425731700
2017-07-071505.001516.001492.001494.00215200322794700
2017-07-061517.001527.001511.001515.00321400487267500
2017-07-051519.001528.001511.001524.00270500411323800
2017-07-041540.001540.001519.001523.00205100312825400
2017-07-031531.001544.001522.001523.00315200482374100
2017-06-301517.001538.001508.001533.00318600486040700
2017-06-291527.001530.001512.001525.00304200463161800
2017-06-281507.001523.001504.001507.00315100476479600
2017-06-271500.001512.001491.001508.00227300342014600
2017-06-261492.001503.001492.001493.00242300362835100
2017-06-231493.001504.001488.001492.00201800301586800
2017-06-221489.001503.001489.001492.00196700293994400
2017-06-211483.001490.001478.001481.00191700284263400
2017-06-201488.001498.001486.001493.00183300273691400
2017-06-191480.001491.001477.001482.00123200182668900
2017-06-161471.001472.001460.001472.00275000403780300
2017-06-151470.001484.001467.001468.00179300263875500
2017-06-141487.001498.001473.001473.00206700306486800
2017-06-131489.001494.001481.001482.00194600289043200
2017-06-121465.001493.001460.001489.00257500381529400
2017-06-091470.001478.001467.001471.00357400525780500
2017-06-081510.001510.001469.001475.00459300681135900
2017-06-071532.001532.001496.001515.00399100604102300
2017-06-061520.001520.001498.001498.00215400324273300
2017-06-051495.001526.001490.001511.00389800588214700
2017-06-021489.001500.001476.001499.00227800340219400
2017-06-011479.001487.001474.001485.00152600226029800
2017-05-311477.001486.001470.001471.00157400232175700
2017-05-301484.001487.001476.001480.00167400247723900
2017-05-291482.001490.001472.001484.00178300264909300
2017-05-261483.001487.001473.001475.00205400303863500
2017-05-251486.001498.001481.001492.00208000310441000
2017-05-241504.001506.001488.001489.00270800404387000
2017-05-231510.001516.001495.001498.00336700506274300
2017-05-221519.001528.001515.001517.00186500283379600
2017-05-191523.001524.001507.001516.00204500309930600
2017-05-181511.001529.001511.001525.00215200327715500
2017-05-171522.001542.001520.001536.00216300331735400
2017-05-161530.001544.001526.001541.00246200378972500
2017-05-151515.001530.001513.001526.00319500486615400
2017-05-121510.001524.001507.001523.00229800348670200
2017-05-111516.001520.001504.001517.00229000346863300
2017-05-101511.001520.001507.001514.00283800429401800
2017-05-091519.001530.001504.001510.00322600487767500
2017-05-081497.001530.001491.001529.00517000786083200
2017-05-021472.001497.001472.001483.00338700503512300
2017-05-011445.001464.001445.001463.00263800384295900
2017-04-281434.001458.001434.001448.00608300880928100
2017-04-271414.001427.001409.001422.00432400612623200
2017-04-261418.001422.001408.001413.00389500550923300
2017-04-251462.001468.001403.001412.008111001154957600
2017-04-241431.001444.001425.001442.00325500467902400
2017-04-211411.001417.001401.001417.00173700245152200
2017-04-201400.001408.001393.001401.00209000292851800
2017-04-191405.001414.001397.001400.00205500288585600
2017-04-181402.001407.001395.001401.00136200190727100
2017-04-171384.001398.001383.001392.00202100281220800
2017-04-141404.001407.001377.001382.00172800239959200
2017-04-131398.001412.001395.001409.00234800330123500
2017-04-121430.001437.001410.001413.00261100370220400
2017-04-111433.001456.001433.001447.00305600441320300
2017-04-101449.001455.001441.001445.00318300460717200
2017-04-071430.001441.001421.001430.00292200417888800
2017-04-061446.001446.001412.001416.00250600356375100
2017-04-051440.001451.001427.001441.00182200262434200
2017-04-041457.001461.001436.001439.00206300298427900
2017-04-031447.001460.001442.001455.00192300279451400
2017-03-311463.001466.001435.001435.00263600381347700
2017-03-301476.001482.001453.001459.00154800226622200
2017-03-291475.001476.001461.001475.00154900227963700
2017-03-281459.001475.001455.001475.00271600398998900
2017-03-271433.001454.001432.001444.00221800320344600
2017-03-241444.001459.001440.001451.00201900292878400
2017-03-231460.001472.001441.001444.00217600314955200
2017-03-221465.001478.001450.001450.00274600400772300
2017-03-211475.001495.001475.001486.00297200441878400
2017-03-171468.001476.001465.001470.00245000360364500
2017-03-161455.001476.001455.001474.00180600265614800
2017-03-151481.001487.001472.001477.00191400282834200
2017-03-141505.001506.001486.001488.00237000353282800
2017-03-131504.001514.001498.001501.00245200369117800
2017-03-101510.001510.001491.001500.00409100614449100
2017-03-091495.001505.001488.001501.00212100317844600
2017-03-081490.001504.001486.001496.00239500358106400
2017-03-071470.001499.001470.001490.00440400656656900
2017-03-061474.001480.001460.001462.00204400299746700
2017-03-031485.001501.001475.001477.00531600788191700
2017-03-021494.001505.001487.001502.00472900708764800
2017-03-011482.001490.001463.001481.00372700550910900
2017-02-281447.001490.001441.001480.006986001028330500
2017-02-271445.001448.001426.001445.00631900909234800
2017-02-241469.001471.001434.001451.007418001076848000
2017-02-231478.001492.001462.001485.00589200868951800
2017-02-221540.001540.001463.001473.0012555001861354000
2017-02-211558.001593.001553.001565.009887001555028600
2017-02-201535.001562.001532.001557.00609900946738900
2017-02-171490.001538.001485.001528.00541300823167900
2017-02-161472.001509.001472.001498.00565300843580300
2017-02-151452.001479.001437.001471.006999001024921700
2017-02-141399.001468.001397.001456.0012534001813142300
2017-02-131355.001399.001349.001398.007370001016175500
2017-02-101350.001352.001339.001345.00259100348700500
2017-02-091312.001341.001306.001338.00372600495228600
2017-02-081330.001338.001313.001315.00371900490390400
2017-02-071357.001357.001336.001336.00199100267508000
2017-02-061369.001376.001355.001369.00159200217100300
2017-02-031369.001373.001363.001369.00156900214682900
2017-02-021394.001396.001365.001366.00145200199911600
2017-02-011384.001389.001366.001387.00234700323972500
2017-01-311383.001400.001383.001394.00302600421696900
2017-01-301363.001398.001363.001395.00270300375015300
2017-01-271364.001383.001362.001375.00319400438957300
2017-01-261369.001375.001361.001362.00298200407478300
2017-01-251365.001377.001358.001360.00217900296804400
2017-01-241356.001361.001346.001353.00196000265392500
2017-01-231359.001370.001352.001356.00135200183950400
2017-01-201366.001392.001360.001384.00245200338585300
2017-01-191368.001377.001362.001364.00240600329136300
2017-01-181370.001382.001354.001361.00160600218870300
2017-01-171390.001392.001370.001370.00188000258812200
2017-01-161388.001396.001380.001388.00151000209733000
2017-01-131381.001407.001375.001402.00219600307402500
2017-01-121407.001407.001388.001393.00218600304783400
2017-01-111402.001408.001389.001405.00275100385577600
2017-01-101399.001405.001392.001401.00353700494837100
2017-01-061375.001405.001375.001401.00483000671961200
2017-01-051368.001382.001359.001381.00406900559274300
2017-01-041363.001370.001356.001370.00349400477178200
2016-12-301347.001349.001330.001345.00194000260039000
2016-12-291362.001362.001336.001340.00249900336219800
2016-12-281355.001365.001345.001362.00363800493332700
2016-12-271376.001378.001366.001373.00714600982265200
2016-12-261384.001384.001367.001376.00485000668605900
2016-12-221352.001359.001348.001354.00248000335315100
2016-12-211363.001369.001354.001355.00331500451388800
2016-12-201350.001366.001345.001363.00359100487427200
2016-12-191360.001360.001351.001354.00272400369000000
2016-12-161363.001363.001353.001360.00284900387020100
2016-12-151356.001363.001353.001359.00279700380079900
2016-12-141370.001371.001355.001361.00280900382378700
2016-12-131367.001374.001363.001367.00363800498149200
2016-12-121342.001360.001336.001359.00411600555866800
2016-12-091316.001333.001316.001331.00348800462171400
2016-12-081331.001331.001318.001326.00255800338588900
2016-12-071325.001327.001316.001326.00231100305848000
2016-12-061337.001337.001313.001314.00362600478500500
2016-12-051330.001338.001327.001330.00222500296011600
2016-12-021337.001342.001328.001333.00337400450200600
2016-12-011350.001355.001336.001337.00312800420931400
2016-11-301345.001347.001332.001335.00374000500266000
2016-11-291325.001348.001325.001339.00368400494156000
2016-11-281317.001325.001311.001323.00382900504649800
2016-11-251324.001330.001313.001326.00455300601652400
2016-11-241343.001343.001330.001335.00230800308183800
2016-11-221344.001346.001337.001342.00247600331925800
2016-11-211343.001349.001336.001344.00313400420626400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter