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 |
|---|---|---|---|---|---|
| 2025/06/13 | 205 | 206 | 203 | 204 | 28,600 |
| 2025/06/12 | 204 | 204 | 203 | 204 | 26,400 |
| 2025/06/11 | 202 | 205 | 202 | 203 | 23,000 |
| 2025/06/10 | 201 | 203 | 201 | 201 | 21,700 |
| 2025/06/09 | 202 | 202 | 200 | 201 | 36,200 |
| 2025/06/06 | 201 | 209 | 197 | 200 | 123,900 |
| 2025/06/05 | 200 | 201 | 199 | 199 | 11,900 |
| 2025/06/04 | 200 | 201 | 199 | 199 | 20,100 |
| 2025/06/03 | 199 | 200 | 198 | 200 | 6,500 |
| 2025/06/02 | 200 | 200 | 198 | 199 | 13,000 |
| 2025/05/30 | 200 | 200 | 198 | 200 | 20,100 |
| 2025/05/29 | 200 | 200 | 199 | 200 | 14,000 |
| 2025/05/28 | 200 | 200 | 199 | 200 | 18,600 |
| 2025/05/27 | 199 | 200 | 198 | 198 | 14,100 |
| 2025/05/26 | 197 | 199 | 197 | 199 | 21,500 |
| 2025/05/23 | 197 | 198 | 197 | 197 | 14,700 |
| 2025/05/22 | 196 | 198 | 196 | 196 | 36,800 |
| 2025/05/21 | 198 | 200 | 198 | 198 | 17,600 |
| 2025/05/20 | 199 | 200 | 198 | 198 | 28,800 |
| 2025/05/19 | 200 | 201 | 199 | 199 | 16,700 |
| 2025/05/16 | 198 | 200 | 197 | 200 | 44,200 |
| 2025/05/15 | 199 | 200 | 198 | 199 | 11,800 |
| 2025/05/14 | 201 | 201 | 198 | 198 | 48,400 |
| 2025/05/13 | 204 | 204 | 199 | 201 | 33,000 |
| 2025/05/12 | 203 | 204 | 199 | 204 | 64,000 |
| 2025/05/09 | 201 | 203 | 201 | 201 | 18,500 |
| 2025/05/08 | 202 | 208 | 198 | 201 | 216,700 |
| 2025/05/07 | 202 | 203 | 200 | 202 | 17,300 |
| 2025/05/02 | 203 | 205 | 202 | 202 | 17,300 |
| 2025/05/01 | 206 | 207 | 203 | 205 | 22,500 |
| 2025/04/30 | 206 | 206 | 202 | 206 | 34,300 |
| 2025/04/28 | 202 | 204 | 202 | 202 | 41,000 |
| 2025/04/25 | 196 | 203 | 196 | 200 | 122,500 |
| 2025/04/24 | 197 | 197 | 195 | 196 | 32,400 |
| 2025/04/23 | 197 | 197 | 195 | 195 | 73,300 |
| 2025/04/22 | 198 | 208 | 185 | 195 | 360,100 |
| 2025/04/21 | 199 | 200 | 195 | 197 | 47,100 |
| 2025/04/18 | 196 | 200 | 196 | 199 | 37,100 |
| 2025/04/17 | 195 | 202 | 193 | 196 | 257,900 |
| 2025/04/16 | 199 | 200 | 192 | 195 | 78,100 |
| 2025/04/15 | 192 | 207 | 189 | 194 | 729,300 |
| 2025/04/14 | 189 | 208 | 182 | 189 | 845,800 |
| 2025/04/11 | 180 | 188 | 179 | 188 | 110,400 |
| 2025/04/10 | 191 | 192 | 186 | 190 | 121,700 |
| 2025/04/09 | 180 | 182 | 176 | 181 | 87,800 |
| 2025/04/08 | 179 | 180 | 173 | 177 | 291,600 |
| 2025/04/07 | 181 | 181 | 169 | 169 | 278,700 |
| 2025/04/04 | 199 | 199 | 193 | 193 | 101,500 |
| 2025/04/03 | 198 | 203 | 194 | 201 | 107,000 |
| 2025/04/02 | 202 | 207 | 201 | 206 | 90,200 |
| 2025/04/01 | 200 | 231 | 189 | 202 | 1,031,300 |
| 2025/03/31 | 205 | 205 | 197 | 197 | 61,300 |
| 2025/03/28 | 203 | 204 | 203 | 204 | 10,000 |
| 2025/03/27 | 202 | 205 | 201 | 202 | 8,300 |
| 2025/03/26 | 204 | 204 | 202 | 203 | 53,400 |
| 2025/03/25 | 204 | 205 | 202 | 203 | 14,300 |
| 2025/03/24 | 202 | 205 | 200 | 201 | 47,900 |
| 2025/03/21 | 202 | 202 | 199 | 201 | 17,900 |
| 2025/03/19 | 199 | 201 | 197 | 200 | 28,200 |
| 2025/03/18 | 199 | 199 | 197 | 198 | 29,800 |
| 2025/03/17 | 196 | 198 | 196 | 198 | 15,700 |
| 2025/03/14 | 197 | 197 | 196 | 196 | 8,800 |
| 2025/03/13 | 199 | 199 | 197 | 197 | 5,900 |
| 2025/03/12 | 199 | 199 | 197 | 198 | 9,900 |
| 2025/03/11 | 197 | 198 | 196 | 197 | 15,600 |
| 2025/03/10 | 198 | 199 | 197 | 198 | 13,800 |
| 2025/03/07 | 196 | 199 | 195 | 199 | 12,300 |
| 2025/03/06 | 198 | 200 | 195 | 197 | 41,700 |
| 2025/03/05 | 194 | 195 | 193 | 194 | 25,800 |
| 2025/03/04 | 194 | 197 | 192 | 194 | 24,700 |
| 2025/03/03 | 200 | 201 | 193 | 195 | 53,100 |
| 2025/02/28 | 192 | 194 | 191 | 191 | 33,000 |
| 2025/02/27 | 189 | 194 | 189 | 193 | 27,700 |
| 2025/02/26 | 201 | 201 | 194 | 194 | 73,200 |
| 2025/02/25 | 205 | 205 | 200 | 202 | 47,000 |
| 2025/02/21 | 200 | 204 | 199 | 202 | 50,100 |
| 2025/02/20 | 197 | 199 | 197 | 198 | 35,200 |
| 2025/02/19 | 198 | 200 | 198 | 198 | 23,100 |
| 2025/02/18 | 200 | 200 | 198 | 198 | 23,500 |
| 2025/02/17 | 197 | 200 | 197 | 200 | 21,900 |
| 2025/02/14 | 199 | 199 | 196 | 197 | 16,500 |
| 2025/02/13 | 200 | 200 | 198 | 199 | 12,700 |
| 2025/02/12 | 200 | 200 | 198 | 198 | 23,700 |
| 2025/02/10 | 196 | 198 | 194 | 198 | 34,300 |
| 2025/02/07 | 190 | 196 | 190 | 194 | 28,500 |
| 2025/02/06 | 190 | 194 | 189 | 190 | 35,600 |
| 2025/02/05 | 190 | 190 | 187 | 188 | 36,000 |
| 2025/02/04 | 192 | 192 | 189 | 189 | 30,100 |
| 2025/02/03 | 191 | 191 | 189 | 190 | 33,300 |
| 2025/01/31 | 193 | 193 | 191 | 191 | 16,200 |
| 2025/01/30 | 193 | 195 | 193 | 194 | 14,900 |
| 2025/01/29 | 193 | 194 | 192 | 193 | 10,600 |
| 2025/01/28 | 193 | 193 | 190 | 192 | 28,100 |
| 2025/01/27 | 195 | 195 | 191 | 191 | 24,100 |
| 2025/01/24 | 192 | 193 | 191 | 193 | 22,400 |
| 2025/01/23 | 195 | 195 | 191 | 191 | 17,300 |
| 2025/01/22 | 189 | 193 | 189 | 192 | 30,000 |
| 2025/01/21 | 188 | 190 | 188 | 189 | 17,800 |
| 2025/01/20 | 190 | 190 | 188 | 188 | 18,800 |
| 2025/01/17 | 190 | 190 | 186 | 189 | 29,200 |
| 2025/01/16 | 189 | 190 | 188 | 189 | 13,500 |
| 2025/01/15 | 191 | 192 | 188 | 189 | 26,700 |
| 2025/01/14 | 191 | 195 | 188 | 189 | 65,000 |
| 2025/01/10 | 197 | 200 | 186 | 191 | 360,600 |
| 2025/01/09 | 208 | 211 | 201 | 206 | 137,900 |
| 2025/01/08 | 198 | 209 | 198 | 209 | 93,200 |
| 2025/01/07 | 190 | 198 | 190 | 198 | 90,300 |
| 2025/01/06 | 192 | 192 | 188 | 188 | 63,300 |
| 2024/12/30 | 183 | 187 | 182 | 187 | 20,200 |
| 2024/12/27 | 181 | 184 | 181 | 184 | 18,200 |
| 2024/12/26 | 181 | 183 | 180 | 180 | 42,000 |
| 2024/12/25 | 180 | 181 | 179 | 180 | 59,300 |
| 2024/12/24 | 179 | 181 | 179 | 181 | 34,200 |
| 2024/12/23 | 181 | 182 | 178 | 179 | 35,900 |
| 2024/12/20 | 180 | 181 | 180 | 180 | 10,500 |
| 2024/12/19 | 178 | 181 | 177 | 180 | 36,000 |
| 2024/12/18 | 184 | 184 | 179 | 179 | 47,500 |
| 2024/12/17 | 185 | 185 | 183 | 184 | 11,800 |
| 2024/12/16 | 183 | 185 | 183 | 184 | 25,400 |
| 2024/12/13 | 183 | 186 | 183 | 184 | 52,600 |
| 2024/12/12 | 182 | 184 | 180 | 183 | 38,400 |
| 2024/12/11 | 179 | 181 | 178 | 180 | 41,700 |
| 2024/12/10 | 179 | 179 | 176 | 178 | 31,400 |
| 2024/12/09 | 181 | 181 | 177 | 177 | 66,800 |
| 2024/12/06 | 180 | 187 | 173 | 177 | 273,600 |
| 2024/12/05 | 172 | 173 | 171 | 171 | 61,300 |
| 2024/12/04 | 173 | 173 | 170 | 173 | 126,400 |
| 2024/12/03 | 174 | 175 | 172 | 174 | 59,500 |
| 2024/12/02 | 174 | 176 | 174 | 174 | 29,400 |
| 2024/11/29 | 174 | 176 | 173 | 174 | 22,400 |
| 2024/11/28 | 175 | 175 | 173 | 174 | 68,400 |
| 2024/11/27 | 175 | 175 | 173 | 175 | 17,700 |
| 2024/11/26 | 176 | 176 | 174 | 174 | 13,200 |
| 2024/11/25 | 173 | 176 | 173 | 175 | 28,000 |
| 2024/11/22 | 172 | 174 | 172 | 174 | 41,800 |
| 2024/11/21 | 173 | 173 | 172 | 172 | 20,800 |
| 2024/11/20 | 178 | 178 | 172 | 172 | 24,300 |
| 2024/11/19 | 172 | 173 | 171 | 171 | 15,400 |
| 2024/11/18 | 173 | 173 | 171 | 172 | 16,300 |
| 2024/11/15 | 172 | 173 | 171 | 172 | 15,600 |
| 2024/11/14 | 173 | 174 | 172 | 172 | 8,100 |
| 2024/11/13 | 174 | 174 | 170 | 172 | 59,300 |
| 2024/11/12 | 178 | 178 | 173 | 175 | 87,400 |
| 2024/11/11 | 175 | 178 | 175 | 178 | 25,700 |
| 2024/11/08 | 175 | 176 | 173 | 174 | 43,400 |
| 2024/11/07 | 176 | 178 | 173 | 175 | 37,100 |
| 2024/11/06 | 185 | 185 | 174 | 176 | 137,400 |
| 2024/11/05 | 191 | 191 | 182 | 185 | 37,300 |
| 2024/11/01 | 192 | 192 | 189 | 191 | 10,300 |
| 2024/10/31 | 193 | 193 | 190 | 192 | 5,000 |
| 2024/10/30 | 191 | 193 | 190 | 193 | 18,500 |
| 2024/10/29 | 187 | 194 | 187 | 192 | 18,800 |
| 2024/10/28 | 185 | 190 | 185 | 188 | 35,100 |
| 2024/10/25 | 188 | 189 | 186 | 187 | 23,100 |
| 2024/10/24 | 191 | 191 | 187 | 188 | 24,200 |
| 2024/10/23 | 190 | 192 | 189 | 190 | 39,100 |
| 2024/10/22 | 190 | 192 | 190 | 192 | 26,900 |
| 2024/10/21 | 189 | 192 | 189 | 192 | 10,500 |
| 2024/10/18 | 190 | 190 | 189 | 190 | 14,200 |
| 2024/10/17 | 194 | 194 | 189 | 189 | 55,200 |
| 2024/10/16 | 192 | 194 | 191 | 192 | 18,200 |
| 2024/10/15 | 193 | 196 | 193 | 193 | 29,100 |
| 2024/10/11 | 194 | 194 | 190 | 193 | 108,800 |
| 2024/10/10 | 198 | 198 | 193 | 196 | 60,200 |
| 2024/10/09 | 201 | 202 | 192 | 196 | 394,600 |
| 2024/10/08 | 212 | 217 | 207 | 217 | 159,700 |
| 2024/10/07 | 214 | 214 | 207 | 212 | 62,600 |
| 2024/10/04 | 207 | 211 | 206 | 210 | 41,400 |
| 2024/10/03 | 209 | 209 | 205 | 208 | 16,000 |
| 2024/10/02 | 208 | 208 | 203 | 204 | 19,400 |
| 2024/10/01 | 204 | 208 | 204 | 208 | 33,100 |
| 2024/09/30 | 202 | 205 | 202 | 203 | 25,500 |
| 2024/09/27 | 205 | 208 | 205 | 205 | 28,100 |
| 2024/09/26 | 205 | 207 | 204 | 205 | 11,100 |
| 2024/09/25 | 205 | 206 | 203 | 205 | 9,500 |
| 2024/09/24 | 205 | 205 | 202 | 202 | 27,300 |
| 2024/09/20 | 206 | 206 | 200 | 203 | 28,300 |
| 2024/09/19 | 199 | 210 | 193 | 204 | 92,600 |
| 2024/09/18 | 200 | 201 | 198 | 199 | 10,600 |
| 2024/09/17 | 202 | 202 | 197 | 200 | 29,600 |
| 2024/09/13 | 201 | 201 | 196 | 199 | 16,600 |
| 2024/09/12 | 203 | 205 | 196 | 199 | 48,000 |
| 2024/09/11 | 208 | 208 | 192 | 198 | 182,600 |
| 2024/09/10 | 204 | 212 | 204 | 206 | 55,100 |
| 2024/09/09 | 191 | 206 | 191 | 202 | 113,400 |
| 2024/09/06 | 197 | 224 | 192 | 195 | 1,046,000 |
| 2024/09/05 | 185 | 192 | 185 | 187 | 25,300 |
| 2024/09/04 | 191 | 191 | 182 | 184 | 72,700 |
| 2024/09/03 | 193 | 195 | 191 | 194 | 15,100 |
| 2024/09/02 | 192 | 195 | 192 | 195 | 7,900 |
| 2024/08/30 | 195 | 196 | 192 | 194 | 26,200 |
| 2024/08/29 | 191 | 196 | 190 | 195 | 30,600 |
| 2024/08/28 | 194 | 195 | 193 | 194 | 6,700 |
| 2024/08/27 | 193 | 196 | 191 | 194 | 53,900 |
| 2024/08/26 | 197 | 197 | 191 | 192 | 50,900 |
| 2024/08/23 | 189 | 194 | 185 | 193 | 79,500 |
| 2024/08/22 | 182 | 193 | 182 | 186 | 65,400 |
| 2024/08/21 | 179 | 184 | 178 | 183 | 43,500 |
| 2024/08/20 | 181 | 181 | 178 | 179 | 50,400 |
| 2024/08/19 | 180 | 182 | 178 | 178 | 43,800 |