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 |
---|---|---|---|---|---|
1997/12/29 | 282 | 282 | 282 | 282 | 1,000 |
1997/12/26 | 282 | 285 | 282 | 282 | 11,000 |
1997/12/25 | 299 | 299 | 280 | 280 | 12,000 |
1997/12/24 | 310 | 310 | 310 | 310 | 6,000 |
1997/12/22 | 320 | 320 | 320 | 320 | 1,000 |
1997/12/18 | 329 | 329 | 317 | 320 | 13,000 |
1997/12/17 | 330 | 330 | 330 | 330 | 10,000 |
1997/12/16 | 349 | 359 | 340 | 340 | 9,000 |
1997/12/12 | 380 | 380 | 380 | 380 | 3,000 |
1997/12/11 | 385 | 390 | 385 | 390 | 21,000 |
1997/12/10 | 370 | 385 | 370 | 385 | 13,000 |
1997/12/09 | 385 | 385 | 370 | 370 | 11,000 |
1997/12/05 | 373 | 373 | 373 | 373 | 1,000 |
1997/12/03 | 383 | 383 | 383 | 383 | 1,000 |
1997/12/02 | 384 | 384 | 384 | 384 | 1,000 |
1997/12/01 | 385 | 385 | 385 | 385 | 1,000 |
1997/11/28 | 390 | 390 | 390 | 390 | 1,000 |
1997/11/27 | 356 | 360 | 356 | 360 | 5,000 |
1997/11/26 | 317 | 356 | 317 | 356 | 16,000 |
1997/11/25 | 317 | 317 | 317 | 317 | 10,000 |
1997/11/20 | 428 | 428 | 400 | 400 | 6,000 |
1997/11/18 | 469 | 469 | 435 | 435 | 2,000 |
1997/11/12 | 480 | 480 | 480 | 480 | 5,000 |
1997/11/11 | 447 | 480 | 447 | 480 | 3,000 |
1997/11/10 | 447 | 447 | 447 | 447 | 2,000 |
1997/11/07 | 440 | 447 | 440 | 447 | 3,000 |
1997/11/06 | 447 | 447 | 447 | 447 | 3,000 |
1997/11/04 | 447 | 447 | 447 | 447 | 1,000 |
1997/10/31 | 449 | 449 | 448 | 448 | 2,000 |
1997/10/30 | 453 | 453 | 448 | 448 | 3,000 |
1997/10/28 | 421 | 421 | 420 | 421 | 3,000 |
1997/10/27 | 416 | 428 | 416 | 420 | 3,000 |
1997/10/24 | 405 | 405 | 405 | 405 | 1,000 |
1997/10/22 | 386 | 386 | 386 | 386 | 2,000 |
1997/10/21 | 385 | 385 | 385 | 385 | 5,000 |
1997/10/17 | 381 | 381 | 381 | 381 | 5,000 |
1997/10/16 | 381 | 381 | 381 | 381 | 1,000 |
1997/10/15 | 384 | 384 | 380 | 380 | 3,000 |
1997/10/14 | 385 | 385 | 385 | 385 | 10,000 |
1997/10/13 | 385 | 385 | 385 | 385 | 8,000 |
1997/10/09 | 380 | 385 | 380 | 385 | 7,000 |
1997/10/08 | 370 | 378 | 365 | 377 | 15,000 |
1997/10/07 | 381 | 381 | 380 | 380 | 5,000 |
1997/10/06 | 393 | 393 | 390 | 390 | 2,000 |
1997/10/03 | 390 | 394 | 390 | 394 | 7,000 |
1997/10/02 | 405 | 405 | 391 | 395 | 16,000 |
1997/10/01 | 419 | 419 | 402 | 405 | 4,000 |
1997/09/30 | 420 | 420 | 420 | 420 | 1,000 |
1997/09/29 | 445 | 445 | 445 | 445 | 3,000 |
1997/09/26 | 460 | 460 | 450 | 450 | 11,000 |
1997/09/25 | 482 | 482 | 464 | 464 | 5,000 |
1997/09/24 | 483 | 483 | 483 | 483 | 1,000 |
1997/09/22 | 486 | 486 | 486 | 486 | 1,000 |
1997/09/19 | 500 | 500 | 487 | 487 | 5,000 |
1997/09/16 | 510 | 510 | 510 | 510 | 1,000 |
1997/09/11 | 510 | 510 | 510 | 510 | 1,000 |
1997/09/10 | 500 | 500 | 500 | 500 | 7,000 |
1997/09/09 | 472 | 475 | 471 | 475 | 3,000 |
1997/09/08 | 465 | 470 | 465 | 470 | 4,000 |
1997/09/04 | 467 | 470 | 467 | 467 | 5,000 |
1997/09/03 | 467 | 467 | 462 | 467 | 5,000 |
1997/09/02 | 455 | 467 | 455 | 467 | 3,000 |
1997/09/01 | 444 | 455 | 435 | 455 | 13,000 |
1997/08/29 | 435 | 445 | 435 | 445 | 8,000 |
1997/08/28 | 501 | 501 | 500 | 500 | 5,000 |
1997/08/27 | 521 | 521 | 520 | 520 | 2,000 |
1997/08/26 | 548 | 550 | 547 | 547 | 10,000 |
1997/08/25 | 549 | 549 | 549 | 549 | 1,000 |
1997/08/22 | 569 | 569 | 550 | 550 | 6,000 |
1997/08/21 | 590 | 590 | 560 | 570 | 4,000 |
1997/08/20 | 609 | 609 | 601 | 601 | 2,000 |
1997/08/19 | 619 | 619 | 615 | 615 | 2,000 |
1997/08/13 | 639 | 639 | 635 | 635 | 4,000 |
1997/08/11 | 657 | 657 | 647 | 647 | 9,000 |
1997/08/08 | 657 | 657 | 657 | 657 | 2,000 |
1997/08/06 | 660 | 670 | 660 | 670 | 23,000 |
1997/08/05 | 665 | 670 | 665 | 670 | 2,026,000 |
1997/08/04 | 599 | 660 | 599 | 660 | 25,000 |
1997/08/01 | 640 | 640 | 615 | 615 | 26,000 |
1997/07/31 | 630 | 630 | 630 | 630 | 1,000 |
1997/07/30 | 650 | 650 | 644 | 645 | 11,000 |
1997/07/29 | 670 | 670 | 670 | 670 | 1,000 |
1997/07/28 | 671 | 671 | 671 | 671 | 6,000 |
1997/07/25 | 671 | 671 | 671 | 671 | 1,000 |
1997/07/24 | 662 | 672 | 662 | 672 | 3,000 |
1997/07/23 | 695 | 695 | 672 | 672 | 3,000 |
1997/07/18 | 670 | 670 | 670 | 670 | 4,000 |
1997/07/17 | 680 | 680 | 670 | 670 | 8,000 |
1997/07/15 | 698 | 698 | 682 | 688 | 4,000 |
1997/07/14 | 695 | 698 | 695 | 698 | 8,000 |
1997/07/11 | 700 | 701 | 697 | 697 | 50,000 |
1997/07/10 | 700 | 700 | 700 | 700 | 6,000 |
1997/07/09 | 691 | 700 | 690 | 700 | 26,000 |
1997/07/08 | 690 | 690 | 680 | 690 | 4,000 |
1997/07/07 | 666 | 670 | 666 | 670 | 5,000 |
1997/07/04 | 665 | 666 | 665 | 666 | 7,000 |
1997/07/03 | 640 | 670 | 640 | 665 | 16,000 |
1997/07/02 | 650 | 660 | 640 | 640 | 67,000 |
1997/07/01 | 660 | 670 | 650 | 650 | 16,000 |
1997/06/30 | 664 | 664 | 660 | 660 | 21,000 |
1997/06/27 | 670 | 670 | 670 | 670 | 6,000 |
1997/06/26 | 670 | 690 | 670 | 680 | 11,000 |
1997/06/25 | 681 | 685 | 680 | 680 | 17,000 |
1997/06/24 | 681 | 681 | 681 | 681 | 6,000 |
1997/06/20 | 690 | 695 | 671 | 695 | 4,000 |
1997/06/19 | 710 | 710 | 700 | 700 | 7,000 |
1997/06/18 | 720 | 720 | 718 | 718 | 4,000 |
1997/06/17 | 729 | 729 | 720 | 720 | 2,000 |
1997/06/16 | 739 | 739 | 739 | 739 | 2,000 |
1997/06/13 | 740 | 740 | 740 | 740 | 2,000 |
1997/06/12 | 740 | 740 | 740 | 740 | 4,000 |
1997/06/11 | 745 | 745 | 745 | 745 | 4,000 |
1997/06/10 | 760 | 760 | 745 | 745 | 26,000 |
1997/06/09 | 751 | 751 | 750 | 750 | 10,000 |
1997/06/06 | 750 | 750 | 750 | 750 | 3,000 |
1997/06/05 | 795 | 795 | 795 | 795 | 1,000 |
1997/06/04 | 799 | 799 | 799 | 799 | 1,000 |
1997/06/03 | 802 | 802 | 802 | 802 | 6,000 |
1997/05/30 | 800 | 800 | 800 | 800 | 4,000 |
1997/05/29 | 800 | 809 | 800 | 800 | 8,000 |
1997/05/28 | 797 | 800 | 796 | 799 | 10,000 |
1997/05/27 | 750 | 780 | 740 | 780 | 16,000 |
1997/05/26 | 749 | 751 | 749 | 750 | 6,000 |
1997/05/23 | 749 | 749 | 749 | 749 | 1,000 |
1997/05/22 | 751 | 751 | 750 | 750 | 3,000 |
1997/05/21 | 775 | 775 | 751 | 751 | 8,000 |
1997/05/19 | 750 | 750 | 750 | 750 | 2,000 |
1997/05/16 | 750 | 750 | 750 | 750 | 1,000 |
1997/05/15 | 780 | 780 | 775 | 779 | 3,000 |
1997/05/14 | 780 | 780 | 780 | 780 | 2,000 |
1997/05/12 | 750 | 780 | 750 | 780 | 6,000 |
1997/05/09 | 726 | 726 | 726 | 726 | 4,000 |
1997/05/08 | 726 | 726 | 726 | 726 | 3,000 |
1997/05/07 | 726 | 726 | 726 | 726 | 2,000 |
1997/05/06 | 726 | 726 | 725 | 725 | 8,000 |
1997/05/02 | 749 | 749 | 721 | 721 | 5,000 |
1997/05/01 | 750 | 750 | 750 | 750 | 2,000 |
1997/04/28 | 730 | 730 | 730 | 730 | 3,000 |
1997/04/25 | 720 | 720 | 720 | 720 | 1,000 |
1997/04/24 | 695 | 695 | 695 | 695 | 2,000 |
1997/04/23 | 720 | 720 | 695 | 695 | 16,000 |
1997/04/22 | 690 | 719 | 690 | 719 | 13,000 |
1997/04/21 | 689 | 690 | 689 | 689 | 7,000 |
1997/04/18 | 659 | 660 | 630 | 660 | 16,000 |
1997/04/17 | 660 | 660 | 660 | 660 | 1,000 |
1997/04/16 | 610 | 623 | 610 | 623 | 17,000 |
1997/04/15 | 604 | 610 | 604 | 610 | 5,000 |
1997/04/14 | 604 | 604 | 604 | 604 | 6,000 |
1997/04/11 | 615 | 615 | 604 | 604 | 7,000 |
1997/04/10 | 620 | 620 | 620 | 620 | 7,000 |
1997/04/09 | 620 | 620 | 620 | 620 | 1,000 |
1997/04/08 | 640 | 640 | 630 | 630 | 9,000 |
1997/04/07 | 640 | 650 | 640 | 640 | 13,000 |
1997/04/02 | 660 | 660 | 648 | 650 | 10,000 |
1997/04/01 | 660 | 660 | 658 | 660 | 6,000 |
1997/03/31 | 660 | 660 | 660 | 660 | 1,000 |
1997/03/28 | 640 | 660 | 640 | 660 | 3,000 |
1997/03/27 | 660 | 660 | 660 | 660 | 1,000 |
1997/03/26 | 604 | 660 | 604 | 660 | 22,000 |
1997/03/25 | 630 | 630 | 601 | 602 | 31,000 |
1997/03/24 | 640 | 640 | 630 | 630 | 13,000 |
1997/03/21 | 649 | 650 | 640 | 640 | 27,000 |
1997/03/19 | 650 | 660 | 650 | 650 | 8,000 |
1997/03/18 | 620 | 621 | 615 | 621 | 12,000 |
1997/03/17 | 650 | 650 | 609 | 620 | 11,000 |
1997/03/14 | 670 | 670 | 650 | 650 | 3,000 |
1997/03/13 | 700 | 700 | 700 | 700 | 2,000 |
1997/03/12 | 729 | 729 | 729 | 729 | 1,000 |
1997/03/11 | 750 | 750 | 750 | 750 | 2,000 |
1997/03/10 | 770 | 770 | 768 | 768 | 9,000 |
1997/03/07 | 780 | 780 | 770 | 770 | 3,000 |
1997/03/06 | 827 | 827 | 790 | 790 | 3,000 |
1997/03/05 | 857 | 857 | 837 | 837 | 8,000 |
1997/03/04 | 867 | 867 | 867 | 867 | 3,000 |
1997/03/03 | 868 | 868 | 868 | 868 | 1,000 |
1997/02/28 | 890 | 890 | 890 | 890 | 2,000 |
1997/02/26 | 903 | 903 | 903 | 903 | 2,000 |
1997/02/25 | 904 | 904 | 904 | 904 | 1,000 |
1997/02/24 | 905 | 905 | 904 | 904 | 2,000 |
1997/02/20 | 879 | 910 | 879 | 908 | 26,000 |
1997/02/19 | 879 | 880 | 870 | 879 | 20,000 |
1997/02/18 | 894 | 894 | 893 | 893 | 5,000 |
1997/02/17 | 910 | 910 | 910 | 910 | 1,000 |
1997/02/14 | 930 | 930 | 919 | 919 | 4,000 |
1997/02/13 | 940 | 940 | 940 | 940 | 3,000 |
1997/02/12 | 940 | 940 | 940 | 940 | 2,000 |
1997/02/10 | 949 | 949 | 949 | 949 | 6,000 |
1997/02/07 | 949 | 949 | 949 | 949 | 1,000 |
1997/02/06 | 950 | 950 | 950 | 950 | 1,000 |
1997/02/05 | 951 | 955 | 950 | 950 | 6,000 |
1997/02/04 | 939 | 950 | 939 | 950 | 2,000 |
1997/02/03 | 934 | 940 | 934 | 938 | 7,000 |
1997/01/31 | 913 | 940 | 913 | 940 | 6,000 |
1997/01/30 | 914 | 914 | 914 | 914 | 1,000 |
1997/01/29 | 924 | 925 | 905 | 915 | 15,000 |
1997/01/28 | 935 | 935 | 930 | 930 | 8,000 |
1997/01/27 | 940 | 940 | 940 | 940 | 3,000 |
1997/01/24 | 970 | 970 | 940 | 940 | 16,000 |
1997/01/22 | 960 | 960 | 960 | 960 | 1,000 |
1997/01/17 | 940 | 940 | 940 | 940 | 2,000 |
1997/01/16 | 968 | 968 | 950 | 950 | 15,000 |
1997/01/10 | 970 | 970 | 970 | 970 | 5,000 |
1997/01/09 | 1,000 | 1,000 | 960 | 960 | 2,000 |
1997/01/08 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 |
1997/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1997/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |