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 |
---|---|---|---|---|---|
1998/12/30 | 399 | 399 | 395 | 395 | 30,000 |
1998/12/29 | 399 | 399 | 395 | 399 | 28,000 |
1998/12/28 | 400 | 400 | 400 | 400 | 5,000 |
1998/12/25 | 400 | 400 | 400 | 400 | 15,000 |
1998/12/24 | 395 | 395 | 395 | 395 | 3,000 |
1998/12/22 | 395 | 395 | 395 | 395 | 3,000 |
1998/12/21 | 395 | 395 | 395 | 395 | 1,000 |
1998/12/18 | 395 | 395 | 395 | 395 | 9,000 |
1998/12/17 | 395 | 395 | 395 | 395 | 3,000 |
1998/12/16 | 400 | 400 | 400 | 400 | 40,000 |
1998/12/14 | 400 | 405 | 400 | 400 | 32,000 |
1998/12/11 | 405 | 405 | 405 | 405 | 2,000 |
1998/12/10 | 390 | 400 | 390 | 400 | 14,000 |
1998/12/09 | 387 | 387 | 385 | 385 | 10,000 |
1998/12/07 | 387 | 387 | 387 | 387 | 18,000 |
1998/12/04 | 387 | 387 | 387 | 387 | 3,000 |
1998/12/03 | 387 | 387 | 387 | 387 | 1,000 |
1998/12/02 | 387 | 387 | 382 | 387 | 6,000 |
1998/11/30 | 374 | 374 | 374 | 374 | 2,000 |
1998/11/27 | 374 | 374 | 374 | 374 | 1,000 |
1998/11/26 | 360 | 374 | 360 | 374 | 5,000 |
1998/11/25 | 356 | 356 | 350 | 350 | 3,000 |
1998/11/20 | 357 | 357 | 350 | 350 | 12,000 |
1998/11/17 | 350 | 350 | 350 | 350 | 1,000 |
1998/11/13 | 350 | 350 | 350 | 350 | 3,000 |
1998/11/12 | 350 | 350 | 350 | 350 | 4,000 |
1998/11/11 | 355 | 355 | 350 | 350 | 10,000 |
1998/11/10 | 320 | 350 | 320 | 350 | 7,000 |
1998/11/06 | 300 | 307 | 300 | 307 | 2,000 |
1998/11/04 | 300 | 300 | 300 | 300 | 6,000 |
1998/11/02 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/30 | 320 | 320 | 300 | 300 | 21,000 |
1998/10/29 | 320 | 320 | 320 | 320 | 3,000 |
1998/10/28 | 329 | 329 | 320 | 320 | 5,000 |
1998/10/27 | 329 | 329 | 329 | 329 | 3,000 |
1998/10/26 | 290 | 329 | 290 | 329 | 5,000 |
1998/10/23 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/22 | 250 | 250 | 250 | 250 | 2,000 |
1998/10/21 | 250 | 250 | 250 | 250 | 2,000 |
1998/10/20 | 260 | 260 | 250 | 250 | 5,000 |
1998/10/19 | 280 | 280 | 260 | 260 | 2,000 |
1998/10/12 | 290 | 290 | 290 | 290 | 14,000 |
1998/10/08 | 220 | 220 | 205 | 205 | 8,000 |
1998/10/07 | 205 | 205 | 205 | 205 | 2,000 |
1998/10/05 | 245 | 245 | 245 | 245 | 2,000 |
1998/09/30 | 245 | 245 | 245 | 245 | 1,000 |
1998/09/29 | 250 | 250 | 245 | 245 | 3,000 |
1998/09/28 | 250 | 250 | 250 | 250 | 7,000 |
1998/09/24 | 241 | 241 | 240 | 240 | 3,000 |
1998/09/22 | 260 | 260 | 241 | 241 | 6,000 |
1998/09/21 | 270 | 270 | 260 | 260 | 6,000 |
1998/09/18 | 260 | 260 | 260 | 260 | 5,000 |
1998/09/17 | 280 | 280 | 260 | 260 | 3,000 |
1998/09/16 | 281 | 281 | 281 | 281 | 1,000 |
1998/09/11 | 300 | 300 | 300 | 300 | 3,000 |
1998/09/10 | 309 | 310 | 300 | 300 | 14,000 |
1998/09/09 | 310 | 310 | 310 | 310 | 9,000 |
1998/09/08 | 319 | 320 | 319 | 320 | 4,000 |
1998/09/03 | 355 | 355 | 355 | 355 | 1,000 |
1998/09/02 | 358 | 358 | 358 | 358 | 1,000 |
1998/09/01 | 359 | 359 | 359 | 359 | 1,000 |
1998/08/28 | 360 | 360 | 360 | 360 | 1,000 |
1998/08/26 | 363 | 363 | 363 | 363 | 4,000 |
1998/08/25 | 364 | 364 | 364 | 364 | 1,000 |
1998/08/24 | 369 | 369 | 369 | 369 | 1,000 |
1998/08/20 | 389 | 389 | 389 | 389 | 1,000 |
1998/08/18 | 399 | 399 | 390 | 390 | 6,000 |
1998/08/10 | 400 | 400 | 400 | 400 | 9,000 |
1998/08/04 | 410 | 410 | 410 | 410 | 2,000 |
1998/07/31 | 410 | 410 | 410 | 410 | 3,000 |
1998/07/30 | 410 | 410 | 410 | 410 | 2,000 |
1998/07/28 | 410 | 410 | 410 | 410 | 1,000 |
1998/07/27 | 410 | 410 | 410 | 410 | 5,000 |
1998/07/24 | 410 | 410 | 410 | 410 | 2,000 |
1998/07/23 | 443 | 443 | 430 | 430 | 4,000 |
1998/07/22 | 444 | 444 | 444 | 444 | 3,000 |
1998/07/21 | 444 | 444 | 444 | 444 | 3,000 |
1998/07/17 | 444 | 444 | 444 | 444 | 2,000 |
1998/07/16 | 444 | 444 | 444 | 444 | 2,000 |
1998/07/14 | 430 | 440 | 430 | 440 | 9,000 |
1998/07/13 | 410 | 420 | 410 | 420 | 10,000 |
1998/07/10 | 410 | 410 | 410 | 410 | 16,000 |
1998/07/09 | 410 | 410 | 410 | 410 | 1,000 |
1998/07/07 | 420 | 420 | 420 | 420 | 6,000 |
1998/07/06 | 420 | 420 | 420 | 420 | 2,000 |
1998/07/03 | 425 | 425 | 425 | 425 | 2,000 |
1998/07/02 | 425 | 425 | 425 | 425 | 6,000 |
1998/06/29 | 425 | 425 | 425 | 425 | 2,000 |
1998/06/26 | 425 | 425 | 425 | 425 | 6,000 |
1998/06/25 | 425 | 425 | 425 | 425 | 1,000 |
1998/06/24 | 425 | 425 | 425 | 425 | 5,000 |
1998/06/23 | 425 | 425 | 425 | 425 | 4,000 |
1998/06/22 | 425 | 425 | 425 | 425 | 4,000 |
1998/06/18 | 420 | 420 | 420 | 420 | 3,000 |
1998/06/17 | 420 | 420 | 420 | 420 | 3,000 |
1998/06/16 | 420 | 420 | 420 | 420 | 3,000 |
1998/06/12 | 420 | 420 | 420 | 420 | 2,000 |
1998/06/11 | 420 | 420 | 420 | 420 | 6,000 |
1998/06/10 | 404 | 420 | 404 | 420 | 13,000 |
1998/06/08 | 399 | 399 | 399 | 399 | 1,000 |
1998/06/05 | 399 | 399 | 399 | 399 | 5,000 |
1998/06/04 | 399 | 399 | 399 | 399 | 2,000 |
1998/06/03 | 399 | 399 | 399 | 399 | 3,000 |
1998/06/01 | 399 | 399 | 399 | 399 | 3,000 |
1998/05/29 | 399 | 399 | 399 | 399 | 3,000 |
1998/05/28 | 399 | 399 | 399 | 399 | 3,000 |
1998/05/27 | 397 | 400 | 397 | 400 | 6,000 |
1998/05/26 | 397 | 397 | 397 | 397 | 12,000 |
1998/05/25 | 351 | 377 | 351 | 362 | 5,000 |
1998/05/22 | 350 | 350 | 350 | 350 | 1,000 |
1998/05/21 | 350 | 350 | 335 | 335 | 5,000 |
1998/05/20 | 350 | 350 | 350 | 350 | 3,000 |
1998/05/19 | 350 | 350 | 350 | 350 | 1,000 |
1998/05/18 | 350 | 350 | 350 | 350 | 4,000 |
1998/05/11 | 373 | 380 | 373 | 380 | 22,000 |
1998/05/08 | 373 | 373 | 373 | 373 | 10,000 |
1998/05/07 | 373 | 373 | 372 | 373 | 13,000 |
1998/05/06 | 374 | 374 | 374 | 374 | 8,000 |
1998/05/01 | 375 | 375 | 374 | 374 | 6,000 |
1998/04/30 | 375 | 375 | 375 | 375 | 6,000 |
1998/04/28 | 374 | 375 | 374 | 375 | 5,000 |
1998/04/27 | 375 | 375 | 370 | 375 | 15,000 |
1998/04/24 | 375 | 375 | 375 | 375 | 3,000 |
1998/04/22 | 380 | 380 | 375 | 375 | 8,000 |
1998/04/21 | 380 | 380 | 380 | 380 | 5,000 |
1998/04/20 | 380 | 380 | 380 | 380 | 6,000 |
1998/04/17 | 380 | 380 | 380 | 380 | 5,000 |
1998/04/16 | 380 | 380 | 380 | 380 | 6,000 |
1998/04/15 | 380 | 380 | 380 | 380 | 2,000 |
1998/04/14 | 370 | 370 | 369 | 370 | 103,000 |
1998/04/13 | 380 | 380 | 380 | 380 | 2,000 |
1998/04/10 | 355 | 382 | 355 | 380 | 19,000 |
1998/04/07 | 286 | 301 | 286 | 301 | 2,000 |
1998/04/06 | 281 | 282 | 281 | 282 | 11,000 |
1998/04/03 | 280 | 280 | 280 | 280 | 13,000 |
1998/04/02 | 301 | 301 | 289 | 289 | 52,000 |
1998/04/01 | 319 | 319 | 301 | 301 | 5,000 |
1998/03/30 | 350 | 350 | 350 | 350 | 2,000 |
1998/03/26 | 360 | 360 | 360 | 360 | 6,000 |
1998/03/25 | 370 | 370 | 370 | 370 | 3,000 |
1998/03/24 | 387 | 387 | 387 | 387 | 1,000 |
1998/03/23 | 389 | 389 | 389 | 389 | 3,000 |
1998/03/20 | 391 | 391 | 391 | 391 | 1,000 |
1998/03/19 | 396 | 396 | 396 | 396 | 1,000 |
1998/03/18 | 399 | 399 | 399 | 399 | 1,000 |
1998/03/16 | 420 | 420 | 420 | 420 | 1,000 |
1998/03/10 | 427 | 432 | 427 | 432 | 11,000 |
1998/03/04 | 432 | 432 | 432 | 432 | 2,000 |
1998/03/03 | 433 | 433 | 433 | 433 | 1,000 |
1998/03/02 | 433 | 433 | 433 | 433 | 5,000 |
1998/02/26 | 439 | 439 | 439 | 439 | 5,000 |
1998/02/25 | 439 | 439 | 439 | 439 | 1,000 |
1998/02/24 | 444 | 444 | 444 | 444 | 2,000 |
1998/02/23 | 435 | 445 | 435 | 445 | 2,000 |
1998/02/20 | 449 | 449 | 449 | 449 | 1,000 |
1998/02/19 | 450 | 450 | 450 | 450 | 1,000 |
1998/02/18 | 465 | 465 | 455 | 455 | 2,000 |
1998/02/17 | 450 | 479 | 450 | 479 | 5,000 |
1998/02/16 | 455 | 456 | 455 | 456 | 2,000 |
1998/02/13 | 440 | 475 | 440 | 465 | 19,000 |
1998/02/12 | 429 | 440 | 420 | 440 | 1,880,000 |
1998/02/10 | 420 | 430 | 420 | 430 | 22,000 |
1998/02/09 | 410 | 410 | 410 | 410 | 6,000 |
1998/02/06 | 410 | 410 | 410 | 410 | 1,000 |
1998/02/04 | 420 | 420 | 420 | 420 | 2,000 |
1998/02/03 | 421 | 421 | 420 | 420 | 3,000 |
1998/02/02 | 420 | 420 | 420 | 420 | 1,000 |
1998/01/30 | 420 | 420 | 420 | 420 | 1,000 |
1998/01/29 | 420 | 420 | 420 | 420 | 1,000 |
1998/01/28 | 400 | 420 | 400 | 420 | 4,000 |
1998/01/27 | 380 | 399 | 380 | 399 | 3,000 |
1998/01/26 | 365 | 380 | 365 | 380 | 8,000 |
1998/01/23 | 360 | 360 | 360 | 360 | 1,000 |
1998/01/22 | 352 | 352 | 352 | 352 | 9,000 |
1998/01/21 | 341 | 355 | 341 | 352 | 4,000 |
1998/01/20 | 320 | 320 | 320 | 320 | 1,000 |
1998/01/16 | 305 | 307 | 305 | 307 | 2,000 |
1998/01/13 | 311 | 315 | 311 | 311 | 9,000 |
1998/01/12 | 320 | 320 | 320 | 320 | 14,000 |
1998/01/09 | 321 | 321 | 320 | 320 | 2,000 |
1998/01/08 | 330 | 330 | 330 | 330 | 1,000 |
1998/01/07 | 306 | 330 | 306 | 330 | 5,000 |
1998/01/06 | 306 | 306 | 306 | 306 | 9,000 |