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 |
---|---|---|---|---|---|
1999/12/29 | 460 | 460 | 460 | 460 | 5,000 |
1999/12/28 | 460 | 460 | 460 | 460 | 3,000 |
1999/12/27 | 455 | 460 | 455 | 460 | 6,000 |
1999/12/24 | 461 | 461 | 455 | 455 | 9,000 |
1999/12/22 | 460 | 460 | 460 | 460 | 5,000 |
1999/12/20 | 460 | 460 | 460 | 460 | 1,000 |
1999/12/17 | 460 | 460 | 460 | 460 | 1,000 |
1999/12/16 | 470 | 470 | 460 | 460 | 7,000 |
1999/12/15 | 450 | 470 | 450 | 470 | 9,000 |
1999/12/14 | 436 | 450 | 436 | 450 | 4,000 |
1999/12/13 | 416 | 416 | 416 | 416 | 1,000 |
1999/12/10 | 415 | 415 | 415 | 415 | 11,000 |
1999/12/09 | 415 | 415 | 415 | 415 | 2,000 |
1999/12/08 | 416 | 416 | 416 | 416 | 1,000 |
1999/12/07 | 417 | 417 | 416 | 416 | 2,000 |
1999/12/06 | 417 | 417 | 417 | 417 | 2,000 |
1999/12/03 | 419 | 419 | 419 | 419 | 2,000 |
1999/12/02 | 420 | 420 | 420 | 420 | 4,000 |
1999/12/01 | 420 | 420 | 420 | 420 | 2,000 |
1999/11/30 | 421 | 421 | 420 | 420 | 2,000 |
1999/11/29 | 421 | 421 | 421 | 421 | 3,000 |
1999/11/26 | 425 | 426 | 425 | 425 | 7,000 |
1999/11/25 | 426 | 426 | 426 | 426 | 3,000 |
1999/11/24 | 428 | 428 | 426 | 426 | 4,000 |
1999/11/22 | 430 | 430 | 428 | 428 | 5,000 |
1999/11/19 | 430 | 430 | 430 | 430 | 2,000 |
1999/11/18 | 430 | 430 | 430 | 430 | 4,000 |
1999/11/17 | 430 | 430 | 430 | 430 | 5,000 |
1999/11/16 | 430 | 430 | 430 | 430 | 1,000 |
1999/11/12 | 445 | 445 | 445 | 445 | 5,000 |
1999/11/11 | 440 | 445 | 440 | 445 | 3,000 |
1999/11/10 | 415 | 435 | 415 | 435 | 9,000 |
1999/11/09 | 415 | 415 | 415 | 415 | 1,000 |
1999/11/08 | 415 | 415 | 415 | 415 | 8,000 |
1999/11/05 | 415 | 415 | 415 | 415 | 1,000 |
1999/11/04 | 415 | 415 | 415 | 415 | 2,000 |
1999/10/28 | 410 | 410 | 410 | 410 | 2,000 |
1999/10/27 | 410 | 410 | 410 | 410 | 2,000 |
1999/10/26 | 410 | 410 | 410 | 410 | 3,000 |
1999/10/25 | 392 | 392 | 392 | 392 | 1,000 |
1999/10/20 | 425 | 430 | 425 | 430 | 2,000 |
1999/10/19 | 494 | 494 | 494 | 494 | 1,000 |
1999/10/12 | 500 | 500 | 500 | 500 | 7,000 |
1999/10/04 | 499 | 499 | 499 | 499 | 1,000 |
1999/10/01 | 499 | 499 | 499 | 499 | 1,000 |
1999/09/30 | 500 | 500 | 500 | 500 | 3,000 |
1999/09/29 | 500 | 500 | 500 | 500 | 4,000 |
1999/09/28 | 499 | 500 | 499 | 500 | 3,000 |
1999/09/27 | 500 | 500 | 500 | 500 | 4,000 |
1999/09/24 | 500 | 500 | 500 | 500 | 3,000 |
1999/09/22 | 499 | 499 | 485 | 485 | 13,000 |
1999/09/21 | 499 | 499 | 499 | 499 | 3,000 |
1999/09/20 | 500 | 500 | 500 | 500 | 1,000 |
1999/09/16 | 510 | 510 | 510 | 510 | 3,000 |
1999/09/14 | 520 | 550 | 520 | 550 | 3,000 |
1999/09/13 | 480 | 520 | 480 | 520 | 5,000 |
1999/09/10 | 450 | 452 | 450 | 450 | 90,000 |
1999/09/09 | 431 | 431 | 431 | 431 | 1,000 |
1999/09/08 | 431 | 431 | 431 | 431 | 2,000 |
1999/09/06 | 460 | 460 | 460 | 460 | 1,000 |
1999/09/03 | 460 | 460 | 460 | 460 | 1,000 |
1999/09/02 | 460 | 460 | 460 | 460 | 2,000 |
1999/09/01 | 470 | 470 | 460 | 460 | 3,000 |
1999/08/26 | 460 | 480 | 460 | 480 | 2,000 |
1999/08/25 | 460 | 460 | 460 | 460 | 2,000 |
1999/08/24 | 460 | 460 | 460 | 460 | 3,000 |
1999/08/23 | 460 | 460 | 460 | 460 | 1,000 |
1999/08/18 | 460 | 460 | 460 | 460 | 1,000 |
1999/08/17 | 480 | 480 | 460 | 460 | 2,000 |
1999/08/13 | 460 | 460 | 460 | 460 | 1,000 |
1999/08/12 | 500 | 500 | 500 | 500 | 1,000 |
1999/08/11 | 500 | 500 | 500 | 500 | 7,000 |
1999/08/10 | 500 | 500 | 500 | 500 | 3,000 |
1999/08/09 | 500 | 500 | 500 | 500 | 2,000 |
1999/08/06 | 470 | 499 | 470 | 499 | 4,000 |
1999/08/05 | 470 | 470 | 470 | 470 | 727,000 |
1999/08/04 | 470 | 470 | 470 | 470 | 1,000 |
1999/08/03 | 480 | 480 | 480 | 480 | 1,000 |
1999/08/02 | 515 | 515 | 515 | 515 | 1,000 |
1999/07/29 | 480 | 480 | 480 | 480 | 1,000 |
1999/07/28 | 500 | 500 | 500 | 500 | 1,000 |
1999/07/27 | 505 | 505 | 500 | 500 | 2,000 |
1999/07/26 | 505 | 505 | 505 | 505 | 2,000 |
1999/07/22 | 570 | 570 | 570 | 570 | 2,000 |
1999/07/21 | 630 | 635 | 571 | 571 | 11,000 |
1999/07/19 | 561 | 661 | 561 | 650 | 25,000 |
1999/07/16 | 481 | 561 | 481 | 561 | 25,000 |
1999/07/15 | 481 | 481 | 481 | 481 | 3,000 |
1999/07/14 | 480 | 480 | 480 | 480 | 2,000 |
1999/07/13 | 480 | 480 | 480 | 480 | 6,000 |
1999/07/12 | 470 | 470 | 470 | 470 | 6,000 |
1999/07/09 | 461 | 461 | 461 | 461 | 3,000 |
1999/07/07 | 480 | 480 | 461 | 461 | 6,000 |
1999/07/06 | 480 | 480 | 480 | 480 | 3,000 |
1999/07/05 | 475 | 480 | 475 | 480 | 2,000 |
1999/07/02 | 480 | 480 | 475 | 475 | 5,000 |
1999/07/01 | 480 | 480 | 470 | 480 | 3,000 |
1999/06/30 | 470 | 480 | 470 | 480 | 6,000 |
1999/06/29 | 470 | 470 | 460 | 460 | 6,000 |
1999/06/28 | 460 | 460 | 460 | 460 | 1,000 |
1999/06/25 | 470 | 470 | 450 | 451 | 5,000 |
1999/06/24 | 431 | 450 | 431 | 450 | 4,000 |
1999/06/23 | 415 | 420 | 415 | 420 | 5,000 |
1999/06/22 | 415 | 415 | 415 | 415 | 7,000 |
1999/06/21 | 414 | 414 | 414 | 414 | 2,000 |
1999/06/16 | 410 | 410 | 410 | 410 | 1,000 |
1999/06/15 | 415 | 415 | 415 | 415 | 1,000 |
1999/06/14 | 415 | 415 | 415 | 415 | 2,000 |
1999/06/11 | 415 | 415 | 410 | 415 | 4,000 |
1999/06/10 | 400 | 415 | 400 | 415 | 20,000 |
1999/06/09 | 400 | 400 | 400 | 400 | 2,000 |
1999/06/08 | 400 | 400 | 400 | 400 | 4,000 |
1999/06/07 | 401 | 401 | 400 | 400 | 6,000 |
1999/06/04 | 379 | 400 | 379 | 400 | 7,000 |
1999/06/01 | 385 | 385 | 360 | 360 | 11,000 |
1999/05/31 | 385 | 385 | 385 | 385 | 4,000 |
1999/05/28 | 385 | 385 | 385 | 385 | 2,000 |
1999/05/27 | 370 | 375 | 370 | 375 | 4,000 |
1999/05/26 | 360 | 370 | 360 | 370 | 13,000 |
1999/05/25 | 360 | 360 | 360 | 360 | 1,000 |
1999/05/24 | 360 | 360 | 350 | 350 | 2,000 |
1999/05/21 | 350 | 350 | 350 | 350 | 4,000 |
1999/05/20 | 355 | 360 | 350 | 350 | 7,000 |
1999/05/18 | 360 | 360 | 360 | 360 | 1,000 |
1999/05/14 | 360 | 360 | 360 | 360 | 1,000 |
1999/05/13 | 360 | 365 | 360 | 360 | 3,000 |
1999/05/11 | 370 | 370 | 370 | 370 | 1,000 |
1999/05/10 | 355 | 370 | 355 | 370 | 10,000 |
1999/05/07 | 370 | 370 | 350 | 350 | 3,000 |
1999/05/06 | 370 | 370 | 370 | 370 | 1,000 |
1999/04/28 | 370 | 370 | 370 | 370 | 1,000 |
1999/04/27 | 370 | 370 | 370 | 370 | 4,000 |
1999/04/26 | 330 | 340 | 330 | 340 | 2,000 |
1999/04/23 | 347 | 347 | 320 | 320 | 10,000 |
1999/04/22 | 341 | 341 | 341 | 341 | 2,000 |
1999/04/21 | 380 | 380 | 370 | 370 | 9,000 |
1999/04/20 | 380 | 380 | 380 | 380 | 1,000 |
1999/04/15 | 393 | 393 | 391 | 391 | 2,000 |
1999/04/13 | 401 | 406 | 401 | 401 | 10,000 |
1999/04/12 | 393 | 400 | 393 | 400 | 5,000 |
1999/04/09 | 395 | 395 | 391 | 392 | 7,000 |
1999/04/07 | 351 | 351 | 350 | 350 | 14,000 |
1999/04/06 | 335 | 350 | 335 | 350 | 3,000 |
1999/04/05 | 330 | 335 | 330 | 330 | 4,000 |
1999/04/02 | 315 | 319 | 315 | 319 | 13,000 |
1999/04/01 | 310 | 310 | 310 | 310 | 3,000 |
1999/03/31 | 310 | 310 | 305 | 310 | 11,000 |
1999/03/30 | 300 | 301 | 300 | 300 | 22,000 |
1999/03/26 | 296 | 296 | 295 | 295 | 10,000 |
1999/03/25 | 297 | 297 | 296 | 296 | 9,000 |
1999/03/24 | 296 | 296 | 296 | 296 | 6,000 |
1999/03/23 | 295 | 296 | 295 | 296 | 3,000 |
1999/03/19 | 298 | 298 | 296 | 296 | 3,000 |
1999/03/18 | 296 | 296 | 296 | 296 | 2,000 |
1999/03/15 | 290 | 290 | 290 | 290 | 2,000 |
1999/03/11 | 285 | 285 | 285 | 285 | 1,000 |
1999/03/10 | 286 | 286 | 285 | 285 | 21,000 |
1999/03/09 | 290 | 290 | 285 | 285 | 15,000 |
1999/03/08 | 290 | 290 | 290 | 290 | 2,000 |
1999/03/05 | 290 | 290 | 290 | 290 | 19,000 |
1999/03/04 | 295 | 295 | 290 | 295 | 11,000 |
1999/03/03 | 295 | 300 | 287 | 295 | 16,000 |
1999/03/02 | 292 | 292 | 292 | 292 | 1,000 |
1999/03/01 | 290 | 290 | 290 | 290 | 7,000 |
1999/02/26 | 287 | 287 | 287 | 287 | 3,000 |
1999/02/25 | 287 | 287 | 286 | 286 | 11,000 |
1999/02/24 | 281 | 287 | 280 | 287 | 6,000 |
1999/02/23 | 275 | 280 | 273 | 280 | 5,000 |
1999/02/22 | 272 | 273 | 272 | 273 | 5,000 |
1999/02/19 | 275 | 279 | 272 | 272 | 6,000 |
1999/02/18 | 276 | 276 | 272 | 275 | 5,000 |
1999/02/17 | 275 | 275 | 275 | 275 | 1,000 |
1999/02/16 | 266 | 270 | 266 | 270 | 3,000 |
1999/02/15 | 260 | 265 | 260 | 265 | 4,000 |
1999/02/12 | 250 | 250 | 245 | 245 | 22,000 |
1999/02/10 | 252 | 256 | 245 | 245 | 47,000 |
1999/02/09 | 251 | 253 | 240 | 250 | 35,000 |
1999/02/08 | 255 | 255 | 250 | 255 | 11,000 |
1999/02/05 | 270 | 270 | 246 | 250 | 47,000 |
1999/02/04 | 270 | 270 | 250 | 250 | 24,000 |
1999/02/03 | 290 | 290 | 290 | 290 | 2,000 |
1999/02/02 | 297 | 297 | 297 | 297 | 1,000 |
1999/01/27 | 290 | 290 | 290 | 290 | 2,000 |
1999/01/26 | 295 | 295 | 290 | 290 | 21,000 |
1999/01/25 | 309 | 309 | 295 | 295 | 6,000 |
1999/01/22 | 314 | 315 | 314 | 315 | 2,000 |
1999/01/19 | 369 | 370 | 369 | 370 | 3,000 |
1999/01/12 | 380 | 380 | 380 | 380 | 8,000 |
1999/01/11 | 382 | 383 | 382 | 383 | 2,000 |
1999/01/08 | 382 | 382 | 382 | 382 | 5,000 |
1999/01/07 | 382 | 390 | 382 | 382 | 5,000 |
1999/01/06 | 389 | 389 | 382 | 382 | 36,000 |
1999/01/05 | 390 | 390 | 390 | 390 | 2,000 |
1999/01/04 | 395 | 395 | 390 | 390 | 24,000 |