コックス(9876)の株価時系列情報
コックス(9876)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 202 | 203 | 202 | 203 | 20,700 |
| 2024/07/25 | 202 | 203 | 201 | 202 | 45,100 |
| 2024/07/24 | 204 | 204 | 202 | 203 | 22,200 |
| 2024/07/23 | 203 | 205 | 203 | 203 | 26,400 |
| 2024/07/22 | 204 | 205 | 202 | 204 | 29,300 |
| 2024/07/19 | 204 | 205 | 203 | 203 | 22,100 |
| 2024/07/18 | 204 | 204 | 203 | 204 | 35,800 |
| 2024/07/17 | 206 | 206 | 203 | 205 | 48,700 |
| 2024/07/16 | 204 | 205 | 201 | 205 | 89,300 |
| 2024/07/12 | 204 | 207 | 203 | 204 | 115,900 |
| 2024/07/11 | 207 | 209 | 204 | 209 | 142,600 |
| 2024/07/10 | 206 | 207 | 203 | 205 | 43,800 |
| 2024/07/09 | 205 | 206 | 202 | 205 | 85,400 |
| 2024/07/08 | 205 | 209 | 202 | 206 | 99,100 |
| 2024/07/05 | 202 | 204 | 201 | 202 | 27,700 |
| 2024/07/04 | 201 | 204 | 200 | 201 | 45,000 |
| 2024/07/03 | 201 | 203 | 199 | 201 | 57,200 |
| 2024/07/02 | 204 | 204 | 201 | 201 | 50,300 |
| 2024/07/01 | 206 | 206 | 204 | 204 | 31,300 |
| 2024/06/28 | 201 | 207 | 201 | 205 | 37,900 |
| 2024/06/27 | 203 | 205 | 202 | 203 | 32,300 |
| 2024/06/26 | 203 | 205 | 202 | 203 | 43,300 |
| 2024/06/25 | 202 | 203 | 200 | 203 | 41,800 |
| 2024/06/24 | 200 | 202 | 198 | 201 | 37,900 |
| 2024/06/21 | 200 | 203 | 200 | 200 | 26,400 |
| 2024/06/20 | 202 | 203 | 199 | 199 | 59,400 |
| 2024/06/19 | 205 | 207 | 201 | 203 | 74,300 |
| 2024/06/18 | 207 | 207 | 205 | 206 | 21,600 |
| 2024/06/17 | 209 | 209 | 205 | 205 | 49,300 |
| 2024/06/14 | 210 | 210 | 207 | 207 | 26,200 |
| 2024/06/13 | 212 | 212 | 209 | 210 | 8,900 |
| 2024/06/12 | 212 | 212 | 211 | 211 | 12,200 |
| 2024/06/11 | 213 | 215 | 210 | 211 | 25,700 |
| 2024/06/10 | 210 | 215 | 207 | 213 | 111,300 |
| 2024/06/07 | 206 | 207 | 205 | 206 | 25,000 |
| 2024/06/06 | 212 | 213 | 205 | 207 | 125,100 |
| 2024/06/05 | 211 | 217 | 211 | 216 | 37,300 |
| 2024/06/04 | 212 | 215 | 212 | 213 | 60,700 |
| 2024/06/03 | 214 | 218 | 213 | 215 | 68,500 |
| 2024/05/31 | 201 | 228 | 201 | 217 | 501,400 |
| 2024/05/30 | 200 | 207 | 200 | 201 | 91,100 |
| 2024/05/29 | 210 | 212 | 207 | 207 | 27,200 |
| 2024/05/28 | 209 | 216 | 208 | 212 | 33,500 |
| 2024/05/27 | 210 | 211 | 209 | 209 | 24,000 |
| 2024/05/24 | 209 | 213 | 209 | 210 | 32,500 |
| 2024/05/23 | 214 | 215 | 211 | 212 | 46,800 |
| 2024/05/22 | 210 | 218 | 210 | 214 | 72,000 |
| 2024/05/21 | 213 | 214 | 209 | 210 | 17,000 |
| 2024/05/20 | 209 | 214 | 209 | 213 | 17,600 |
| 2024/05/17 | 210 | 212 | 210 | 211 | 22,800 |
| 2024/05/16 | 215 | 217 | 211 | 211 | 23,500 |
| 2024/05/15 | 217 | 218 | 213 | 214 | 22,200 |
| 2024/05/14 | 217 | 217 | 214 | 217 | 12,000 |
| 2024/05/13 | 215 | 217 | 214 | 216 | 27,400 |
| 2024/05/10 | 217 | 219 | 215 | 215 | 44,100 |
| 2024/05/09 | 216 | 220 | 216 | 219 | 24,100 |
| 2024/05/08 | 215 | 218 | 214 | 218 | 42,400 |
| 2024/05/07 | 218 | 218 | 212 | 214 | 52,500 |
| 2024/05/02 | 212 | 215 | 212 | 215 | 15,500 |
| 2024/05/01 | 217 | 218 | 213 | 213 | 52,400 |
| 2024/04/30 | 214 | 218 | 214 | 218 | 29,100 |
| 2024/04/26 | 213 | 216 | 213 | 214 | 9,900 |
| 2024/04/25 | 214 | 215 | 213 | 213 | 14,800 |
| 2024/04/24 | 213 | 217 | 213 | 214 | 41,900 |
| 2024/04/23 | 214 | 215 | 213 | 213 | 36,600 |
| 2024/04/22 | 209 | 214 | 208 | 213 | 69,900 |
| 2024/04/19 | 210 | 211 | 204 | 207 | 93,100 |
| 2024/04/18 | 204 | 214 | 203 | 211 | 97,100 |
| 2024/04/17 | 203 | 206 | 201 | 203 | 57,000 |
| 2024/04/16 | 204 | 206 | 202 | 204 | 93,600 |
| 2024/04/15 | 206 | 210 | 206 | 206 | 124,600 |
| 2024/04/12 | 216 | 217 | 208 | 208 | 273,300 |
| 2024/04/11 | 226 | 227 | 217 | 217 | 489,100 |
| 2024/04/10 | 247 | 250 | 241 | 242 | 242,800 |
| 2024/04/09 | 242 | 247 | 240 | 246 | 83,900 |
| 2024/04/08 | 241 | 241 | 237 | 240 | 78,500 |
| 2024/04/05 | 235 | 237 | 231 | 234 | 53,800 |
| 2024/04/04 | 230 | 237 | 230 | 237 | 40,100 |
| 2024/04/03 | 231 | 236 | 230 | 232 | 33,900 |
| 2024/04/02 | 240 | 240 | 230 | 230 | 98,600 |
| 2024/04/01 | 245 | 245 | 238 | 241 | 55,500 |
| 2024/03/29 | 242 | 244 | 240 | 243 | 25,300 |
| 2024/03/28 | 244 | 244 | 241 | 241 | 32,700 |
| 2024/03/27 | 248 | 248 | 240 | 240 | 41,500 |
| 2024/03/26 | 248 | 248 | 241 | 244 | 66,500 |
| 2024/03/25 | 246 | 255 | 244 | 249 | 127,800 |
| 2024/03/22 | 247 | 248 | 242 | 246 | 88,700 |
| 2024/03/21 | 236 | 248 | 235 | 248 | 192,200 |
| 2024/03/19 | 236 | 238 | 234 | 236 | 70,600 |
| 2024/03/18 | 234 | 237 | 231 | 234 | 55,400 |
| 2024/03/15 | 229 | 232 | 227 | 230 | 37,500 |
| 2024/03/14 | 233 | 233 | 228 | 230 | 57,600 |
| 2024/03/13 | 235 | 235 | 227 | 228 | 63,900 |
| 2024/03/12 | 224 | 234 | 222 | 231 | 111,400 |
| 2024/03/11 | 226 | 227 | 222 | 226 | 74,000 |
| 2024/03/08 | 231 | 233 | 227 | 229 | 36,200 |
| 2024/03/07 | 232 | 233 | 229 | 229 | 49,100 |
| 2024/03/06 | 229 | 236 | 227 | 233 | 183,300 |
| 2024/03/05 | 223 | 229 | 218 | 228 | 82,500 |
| 2024/03/04 | 228 | 230 | 225 | 225 | 82,900 |
| 2024/03/01 | 234 | 234 | 228 | 229 | 81,100 |
| 2024/02/29 | 235 | 235 | 231 | 234 | 65,500 |
| 2024/02/28 | 237 | 240 | 235 | 237 | 49,700 |
| 2024/02/27 | 236 | 241 | 235 | 241 | 79,600 |
| 2024/02/26 | 231 | 239 | 231 | 234 | 106,200 |
| 2024/02/22 | 234 | 238 | 229 | 231 | 135,100 |
| 2024/02/21 | 240 | 241 | 232 | 234 | 163,200 |
| 2024/02/20 | 241 | 244 | 240 | 240 | 63,200 |
| 2024/02/19 | 241 | 247 | 240 | 242 | 179,600 |
| 2024/02/16 | 237 | 243 | 236 | 243 | 107,500 |
| 2024/02/15 | 242 | 245 | 238 | 238 | 113,100 |
| 2024/02/14 | 250 | 250 | 240 | 240 | 157,400 |
| 2024/02/13 | 252 | 256 | 249 | 250 | 99,600 |
| 2024/02/09 | 251 | 256 | 251 | 254 | 115,700 |
| 2024/02/08 | 253 | 257 | 251 | 251 | 129,100 |
| 2024/02/07 | 251 | 255 | 247 | 253 | 77,600 |
| 2024/02/06 | 247 | 253 | 247 | 251 | 141,400 |
| 2024/02/05 | 246 | 251 | 243 | 250 | 201,200 |
| 2024/02/02 | 246 | 248 | 244 | 246 | 75,600 |
| 2024/02/01 | 252 | 252 | 244 | 247 | 141,100 |
| 2024/01/31 | 249 | 252 | 245 | 249 | 128,900 |
| 2024/01/30 | 251 | 252 | 249 | 250 | 58,000 |
| 2024/01/29 | 251 | 253 | 249 | 250 | 101,300 |
| 2024/01/26 | 254 | 256 | 249 | 249 | 250,100 |
| 2024/01/25 | 257 | 257 | 253 | 255 | 123,600 |
| 2024/01/24 | 256 | 257 | 255 | 255 | 74,200 |
| 2024/01/23 | 261 | 261 | 253 | 255 | 159,700 |
| 2024/01/22 | 261 | 269 | 255 | 256 | 251,800 |
| 2024/01/19 | 264 | 264 | 254 | 254 | 282,200 |
| 2024/01/18 | 263 | 264 | 257 | 261 | 153,200 |
| 2024/01/17 | 273 | 274 | 263 | 263 | 225,600 |
| 2024/01/16 | 269 | 275 | 268 | 271 | 328,300 |
| 2024/01/15 | 268 | 272 | 264 | 268 | 389,600 |
| 2024/01/12 | 270 | 276 | 260 | 264 | 1,461,800 |
| 2024/01/11 | 287 | 295 | 284 | 294 | 796,800 |
| 2024/01/10 | 292 | 293 | 277 | 286 | 371,700 |
| 2024/01/09 | 278 | 291 | 275 | 291 | 584,700 |
| 2024/01/05 | 278 | 280 | 268 | 273 | 449,300 |
| 2024/01/04 | 288 | 290 | 275 | 280 | 366,000 |
| 2023/12/29 | 290 | 306 | 286 | 292 | 977,400 |
| 2023/12/28 | 295 | 296 | 288 | 290 | 224,900 |
| 2023/12/27 | 303 | 309 | 297 | 299 | 276,500 |
| 2023/12/26 | 300 | 308 | 295 | 306 | 264,400 |
| 2023/12/25 | 297 | 303 | 291 | 299 | 192,500 |
| 2023/12/22 | 288 | 299 | 288 | 294 | 272,400 |
| 2023/12/21 | 285 | 292 | 282 | 288 | 192,300 |
| 2023/12/20 | 296 | 298 | 285 | 291 | 255,000 |
| 2023/12/19 | 315 | 318 | 289 | 292 | 1,034,700 |
| 2023/12/18 | 303 | 312 | 293 | 310 | 686,500 |
| 2023/12/15 | 278 | 296 | 275 | 295 | 576,800 |
| 2023/12/14 | 279 | 282 | 266 | 270 | 311,900 |
| 2023/12/13 | 278 | 279 | 271 | 275 | 180,300 |
| 2023/12/12 | 269 | 279 | 269 | 275 | 323,400 |
| 2023/12/11 | 267 | 273 | 264 | 264 | 278,800 |
| 2023/12/08 | 262 | 270 | 261 | 262 | 294,000 |
| 2023/12/07 | 264 | 271 | 262 | 265 | 363,200 |
| 2023/12/06 | 294 | 297 | 267 | 272 | 1,356,400 |
| 2023/12/05 | 324 | 324 | 306 | 310 | 490,000 |
| 2023/12/04 | 314 | 324 | 310 | 320 | 570,600 |
| 2023/12/01 | 284 | 314 | 284 | 314 | 938,200 |
| 2023/11/30 | 285 | 297 | 284 | 285 | 273,300 |
| 2023/11/29 | 292 | 300 | 284 | 285 | 363,000 |
| 2023/11/28 | 285 | 295 | 282 | 291 | 241,500 |
| 2023/11/27 | 299 | 299 | 281 | 292 | 745,500 |
| 2023/11/24 | 266 | 279 | 264 | 279 | 312,000 |
| 2023/11/22 | 265 | 268 | 260 | 263 | 131,900 |
| 2023/11/21 | 261 | 270 | 259 | 266 | 222,900 |
| 2023/11/20 | 258 | 266 | 257 | 258 | 206,200 |
| 2023/11/17 | 257 | 260 | 251 | 257 | 328,700 |
| 2023/11/16 | 262 | 265 | 258 | 260 | 169,300 |
| 2023/11/15 | 275 | 275 | 262 | 262 | 224,100 |
| 2023/11/14 | 268 | 272 | 264 | 272 | 286,200 |
| 2023/11/13 | 269 | 269 | 260 | 262 | 210,300 |
| 2023/11/10 | 264 | 268 | 259 | 266 | 175,400 |
| 2023/11/09 | 272 | 272 | 259 | 265 | 305,800 |
| 2023/11/08 | 285 | 289 | 271 | 271 | 489,400 |
| 2023/11/07 | 295 | 296 | 276 | 288 | 648,300 |
| 2023/11/06 | 292 | 296 | 286 | 287 | 851,100 |
| 2023/11/02 | 300 | 326 | 296 | 300 | 1,962,400 |
| 2023/11/01 | 293 | 297 | 279 | 295 | 774,000 |
| 2023/10/31 | 291 | 295 | 282 | 290 | 789,800 |
| 2023/10/30 | 271 | 296 | 271 | 291 | 962,800 |
| 2023/10/27 | 278 | 285 | 266 | 278 | 825,600 |
| 2023/10/26 | 275 | 287 | 266 | 271 | 1,612,300 |
| 2023/10/25 | 274 | 283 | 259 | 283 | 1,874,200 |
| 2023/10/24 | 255 | 270 | 251 | 269 | 2,392,700 |
| 2023/10/23 | 247 | 276 | 238 | 254 | 7,211,600 |
| 2023/10/20 | 250 | 265 | 234 | 235 | 3,312,200 |
| 2023/10/19 | 252 | 257 | 236 | 237 | 1,877,200 |
| 2023/10/18 | 283 | 285 | 254 | 258 | 2,358,800 |
| 2023/10/17 | 290 | 291 | 251 | 282 | 4,711,000 |
| 2023/10/16 | 236 | 311 | 233 | 285 | 16,515,200 |
| 2023/10/13 | 210 | 244 | 203 | 236 | 5,387,900 |
| 2023/10/12 | 224 | 225 | 202 | 209 | 5,336,100 |
| 2023/10/11 | 180 | 180 | 171 | 175 | 534,700 |
| 2023/10/10 | 173 | 177 | 172 | 177 | 159,800 |
| 2023/10/06 | 169 | 170 | 166 | 169 | 77,100 |
| 2023/10/05 | 165 | 168 | 164 | 166 | 128,700 |
| 2023/10/04 | 165 | 168 | 161 | 162 | 177,800 |
| 2023/10/03 | 173 | 173 | 166 | 170 | 182,800 |