[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 
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
2016-11-181315.001329.001311.001326.00255500338010300
2016-11-171300.001314.001296.001306.00252100328774600
2016-11-161282.001301.001275.001300.00348700450786800
2016-11-151281.001285.001270.001283.00293400374756500
2016-11-141300.001300.001282.001294.00290600375016000
2016-11-111316.001317.001277.001282.00427500553292100
2016-11-101303.001325.001291.001316.00541400709756600
2016-11-091317.001330.001249.001257.00519300664632000
2016-11-081341.001341.001317.001323.00312800414678700
2016-11-071345.001350.001320.001338.00270700360902600
2016-11-041350.001350.001316.001329.00478000635284900
2016-11-021375.001377.001353.001359.00557100758036500
2016-11-011391.001391.001359.001375.008255001132404100
2016-10-311465.001467.001375.001392.009710001364570800
2016-10-281519.001520.001475.001487.00490600731181300
2016-10-271499.001516.001496.001507.00251500378273600
2016-10-261512.001517.001484.001499.00322100482231700
2016-10-251500.001519.001498.001511.00304000458403200
2016-10-241488.001499.001481.001496.00189400282735600
2016-10-211470.001486.001470.001484.00160800238052700
2016-10-201477.001484.001472.001483.00210200310950500
2016-10-191480.001488.001477.001485.00144800214689500
2016-10-181460.001480.001460.001476.00145300213987700
2016-10-171460.001474.001456.001468.00192700282268800
2016-10-141463.001475.001459.001463.00142100208073600
2016-10-131463.001474.001455.001470.00164000240485800
2016-10-121450.001473.001450.001460.00167400245042800
2016-10-111470.001480.001454.001471.00135500199135700
2016-10-071480.001481.001468.001470.00145800214737100
2016-10-061495.001495.001481.001493.00129400192797100
2016-10-051490.001496.001481.001489.00195600291460500
2016-10-041480.001482.001467.001482.00116500172164500
2016-10-031485.001499.001475.001477.00251600373742400
2016-09-301445.001473.001435.001464.00219900321674400
2016-09-291485.001485.001460.001469.00160700235953400
2016-09-281478.001487.001465.001475.00197100290364300
2016-09-271449.001481.001435.001481.00242400355166600
2016-09-261470.001472.001456.001459.00223700327496300
2016-09-231436.001464.001426.001463.00290800421903800
2016-09-211395.001421.001382.001420.00306000429050400
2016-09-201380.001410.001375.001401.00243400340248900
2016-09-161393.001397.001381.001390.00160200222475700
2016-09-151396.001400.001387.001389.00150700209786600
2016-09-141400.001412.001393.001397.00189200264937700
2016-09-131383.001415.001383.001414.00273500383521100
2016-09-121385.001396.001378.001383.00259500359643700
2016-09-091416.001427.001403.001405.00277500391619300
2016-09-081437.001437.001416.001418.00293800418629200
2016-09-071419.001438.001410.001435.00269600385146800
2016-09-061403.001428.001394.001426.00186600264185700
2016-09-051423.001425.001394.001400.00373000522682600
2016-09-021420.001433.001405.001417.00202700286970500
2016-09-011416.001428.001411.001428.00176400250670200
2016-08-311433.001435.001410.001429.00190700271450100
2016-08-301430.001436.001416.001419.00119800170467100
2016-08-291460.001471.001421.001437.00276100398318100
2016-08-261428.001439.001421.001431.00221300316945300
2016-08-251443.001446.001419.001429.00170800243793900
2016-08-241435.001448.001424.001445.00155000223343500
2016-08-231418.001444.001418.001429.00188400269235100
2016-08-221410.001442.001410.001439.00184400263939500
2016-08-191402.001405.001383.001401.00233100325299300
2016-08-181435.001436.001398.001400.00275700388738500
2016-08-171400.001410.001383.001405.00281800393394700
2016-08-161433.001435.001409.001410.00169900240730100
2016-08-151445.001448.001432.001433.00100500144680900
2016-08-121452.001462.001435.001450.00180000261644400
2016-08-101418.001442.001401.001433.00159000227257800
2016-08-091395.001429.001393.001425.00279200394988300
2016-08-081451.001455.001382.001389.00528200739816300
2016-08-051430.001446.001422.001441.00246600354299300
2016-08-041485.001496.001426.001430.00378700546382900
2016-08-031495.001505.001479.001485.00229700342641400
2016-08-021488.001526.001485.001515.00366900553791200
2016-08-011491.001523.001483.001509.00265600400934300
2016-07-291501.001520.001472.001514.00306900458356900
2016-07-281511.001517.001484.001495.00281800421951700
2016-07-271530.001543.001517.001521.00484400739386300
2016-07-261531.001575.001525.001526.00563500867671600
2016-07-251492.001564.001450.001552.0010716001627562500
2016-07-221488.001516.001473.001509.00309600464344700
2016-07-211520.001523.001488.001496.00318100478611700
2016-07-201498.001522.001471.001522.00360600542411200
2016-07-191457.001507.001453.001501.00368400546310900
2016-07-151470.001475.001442.001449.00317200461624100
2016-07-141439.001470.001437.001456.00324700472612700
2016-07-131470.001471.001416.001423.00288000413467800
2016-07-121430.001470.001429.001443.00416400604059700
2016-07-111401.001414.001396.001398.00332500466214200
2016-07-081392.001427.001387.001387.00445700625971100
2016-07-071386.001390.001368.001379.00191200263773700
2016-07-061374.001395.001372.001385.00284700393716900
2016-07-051403.001403.001387.001398.00302500422206200
2016-07-041432.001438.001415.001420.00230300328042500
2016-07-011453.001458.001438.001443.00303700438893100
2016-06-301468.001472.001452.001457.00301100440219300
2016-06-291466.001480.001453.001467.00283600415454100
2016-06-281439.001491.001431.001466.00349900514977600
2016-06-271417.001476.001417.001467.00320500466855500
2016-06-241485.001493.001380.001396.00412100587013400
2016-06-231474.001482.001465.001475.00204300301055500
2016-06-221469.001482.001449.001474.00279100409514900
2016-06-211423.001485.001420.001483.00445600650845900
2016-06-201418.001440.001412.001424.00237800339441600
2016-06-171401.001419.001385.001392.00385400539472300
2016-06-161402.001420.001384.001389.00381900533351400
2016-06-151405.001424.001392.001409.00294700415082700
2016-06-141437.001444.001407.001422.00226800322409900
2016-06-131466.001468.001433.001433.00170900246728500
2016-06-101513.001514.001479.001485.00309500463352800
2016-06-091498.001518.001496.001511.00187700283008000
2016-06-081518.001529.001475.001500.00386000578702900
2016-06-071470.001520.001470.001519.00469700705223100
2016-06-061440.001465.001434.001462.00269500391324100
2016-06-031427.001460.001427.001457.00200400290386400
2016-06-021437.001445.001423.001427.00245900351675400
2016-06-011433.001460.001432.001451.00218000315822500
2016-05-311435.001448.001425.001448.00430100620206800
2016-05-301457.001463.001438.001455.00238800346452800
2016-05-271441.001463.001435.001448.00218200316588500
2016-05-261463.001465.001435.001441.00369600534858000
2016-05-251486.001493.001458.001465.00287800422680900
2016-05-241484.001501.001474.001475.00287100426544600
2016-05-231496.001501.001477.001485.00256800381566300
2016-05-201463.001502.001457.001488.00369100548961000
2016-05-191453.001477.001440.001471.00412000602977400
2016-05-181459.001463.001435.001453.00405500587268400
2016-05-171459.001481.001444.001464.00420200615237100
2016-05-161487.001508.001462.001464.00292900434217000
2016-05-131479.001504.001467.001493.00446600665222300
2016-05-121453.001481.001453.001477.00430600634157800
2016-05-111480.001483.001419.001451.00536500778205300
2016-05-101452.001480.001445.001476.00436600642765800
2016-05-091435.001460.001426.001455.00382800554529300
2016-05-061445.001450.001410.001436.007130001019700400
2016-05-021434.001453.001405.001424.00493300702150400
2016-04-281472.001496.001444.001448.007416001083517300
2016-04-271460.001488.001458.001467.007072001040610300
2016-04-261447.001488.001427.001479.0021672003167034100
2016-04-251349.001351.001329.001343.00449100602567100
2016-04-221340.001351.001326.001349.00221200296457500
2016-04-211367.001367.001343.001356.00272100367568300
2016-04-201353.001373.001340.001349.00232900315419700
2016-04-191357.001372.001346.001359.00249800339559700
2016-04-181297.001340.001291.001327.00212000281032500
2016-04-151332.001358.001332.001351.00216500292255900
2016-04-141340.001350.001313.001349.00363400485277800
2016-04-131323.001331.001308.001322.00196100259112700
2016-04-121298.001323.001281.001308.00308100402786700
2016-04-111312.001312.001288.001300.00256400333138400
2016-04-081278.001325.001252.001314.00493000638562000
2016-04-071286.001316.001285.001300.00241700313742800
2016-04-061292.001303.001276.001290.00234800302675500
2016-04-051307.001317.001289.001290.00342500446099800
2016-04-041300.001333.001298.001317.00428700564205400
2016-04-011328.001336.001284.001289.00363600472604100
2016-03-311341.001352.001317.001317.00423700562403000
2016-03-301349.001359.001328.001329.00286300383679600
2016-03-291350.001369.001346.001358.00363100492451000
2016-03-281317.001348.001315.001348.00367900491420100
2016-03-251325.001325.001303.001308.00253100331927500
2016-03-241329.001340.001313.001320.00520000688626300
2016-03-231259.001327.001258.001324.00703100917483900
2016-03-221271.001274.001239.001256.00410400515242100
2016-03-181259.001275.001245.001264.00496500626191800
2016-03-171227.001255.001223.001248.00592500735234700
2016-03-161219.001230.001213.001216.00263100321145300
2016-03-151200.001223.001191.001216.00338800410427100
2016-03-141170.001205.001164.001194.00260200309751400
2016-03-111137.001170.001136.001156.00470700542805100
2016-03-101144.001164.001143.001159.00271500314353700
2016-03-091147.001153.001127.001139.00215800245570200
2016-03-081173.001177.001139.001153.00222600257232700
2016-03-071208.001211.001186.001189.00356300425236600
2016-03-041178.001212.001159.001207.00388200463365100
2016-03-031171.001179.001161.001178.00475700557767500
2016-03-021161.001182.001159.001172.00427200500228200
2016-03-011122.001149.001110.001143.00570300646138300
2016-02-291134.001153.001121.001121.00420500476111500
2016-02-261127.001135.001108.001121.00372300418197800
2016-02-251091.001128.001086.001119.00288500321408800
2016-02-241086.001124.001076.001097.00400800441920100
2016-02-231114.001124.001089.001101.00343600379248700
2016-02-221091.001121.001091.001107.00309900343535800
2016-02-191112.001118.001081.001097.00236700259611000
2016-02-181139.001149.001113.001118.00398300448142700
2016-02-171140.001148.001096.001118.00306800343005100
2016-02-161151.001175.001143.001145.00316000365570100
2016-02-151170.001180.001128.001166.00523600602993500
2016-02-121101.001151.001097.001112.00749300837253200
2016-02-101189.001199.001137.001151.00365500423355700
2016-02-091200.001213.001172.001177.00147100174682900
2016-02-081212.001265.001212.001251.00224400279324400
2016-02-051230.001242.001214.001231.00207900255460000
2016-02-041280.001280.001253.001253.00126700159996000
2016-02-031303.001316.001281.001294.00167000216021700
2016-02-021306.001340.001306.001332.00275700366636300
2016-02-011290.001329.001285.001329.00286400378006800
2016-01-291248.001287.001236.001283.00356200449978900
2016-01-281206.001248.001206.001240.00264600326670700
2016-01-271224.001230.001210.001226.00230500281627900
2016-01-261214.001217.001195.001197.00257000309983200
2016-01-251218.001230.001200.001225.00239000290983800
2016-01-221161.001195.001144.001194.00210800247016900
2016-01-211139.001169.001124.001125.00324400370835600
2016-01-201193.001195.001147.001147.00299900349991900
2016-01-191212.001221.001186.001193.00284500341399900
2016-01-181193.001214.001179.001206.00334200400705100
2016-01-151218.001232.001205.001210.00363300442102800
2016-01-141199.001206.001171.001191.00562600667064300
2016-01-131183.001206.001181.001202.00370000442826900
2016-01-121193.001207.001166.001167.00381200450441700
2016-01-081212.001227.001197.001203.00428100517937200
2016-01-071240.001271.001219.001222.00384300475528000
2016-01-061236.001246.001220.001237.00327800404169200
2016-01-051240.001266.001230.001239.00257900321006600
2016-01-041289.001306.001247.001255.00316600399948600
2015-12-301308.001317.001285.001313.00227400296718100
2015-12-291295.001313.001273.001310.00226200294523400
2015-12-281303.001306.001264.001291.00403300518153300
2015-12-251303.001328.001292.001317.00650900852246400
2015-12-241351.001351.001302.001303.00324400428950500
2015-12-221337.001347.001331.001340.00240800322790600
2015-12-211342.001359.001313.001332.00280900374091100
2015-12-181369.001386.001343.001343.00381100518634600
2015-12-171375.001383.001356.001369.00284000389468100
2015-12-161325.001346.001318.001346.00232800311513200
2015-12-151327.001347.001311.001313.00220400292184900
2015-12-141302.001329.001296.001326.00198600260428100
2015-12-111328.001349.001326.001330.00400900534234500
2015-12-101343.001356.001329.001345.00303400407713300
2015-12-091387.001392.001348.001355.00358600488781500
2015-12-081388.001403.001383.001383.00156200217052600
2015-12-071405.001415.001385.001385.00229600320063100
2015-12-041391.001398.001382.001389.00228400317426500
2015-12-031421.001425.001405.001408.00137200193534600
2015-12-021420.001424.001409.001420.00175900249427800
2015-12-011414.001422.001401.001415.00206800292054400

   ※ 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。 

s7db.com Twitter Blog