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 |
---|---|---|---|---|---|
2000/12/26 | 400 | 400 | 400 | 400 | 5,000 |
2000/12/25 | 400 | 400 | 400 | 400 | 1,000 |
2000/12/15 | 414 | 414 | 414 | 414 | 1,000 |
2000/12/12 | 402 | 402 | 402 | 402 | 11,000 |
2000/12/11 | 391 | 391 | 391 | 391 | 11,000 |
2000/12/08 | 373 | 373 | 373 | 373 | 1,000 |
2000/12/07 | 375 | 375 | 375 | 375 | 1,000 |
2000/12/06 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/05 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/04 | 390 | 390 | 390 | 390 | 1,000 |
2000/12/01 | 400 | 400 | 390 | 390 | 2,000 |
2000/11/30 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/29 | 400 | 400 | 400 | 400 | 2,000 |
2000/11/28 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/27 | 412 | 412 | 400 | 400 | 7,000 |
2000/11/24 | 407 | 407 | 400 | 400 | 3,000 |
2000/11/22 | 407 | 407 | 387 | 387 | 2,000 |
2000/11/16 | 355 | 355 | 355 | 355 | 1,000 |
2000/11/14 | 359 | 359 | 355 | 355 | 3,000 |
2000/11/13 | 370 | 370 | 360 | 360 | 4,000 |
2000/11/10 | 450 | 450 | 370 | 370 | 11,000 |
2000/11/01 | 450 | 450 | 450 | 450 | 1,000 |
2000/10/26 | 450 | 450 | 450 | 450 | 2,000 |
2000/10/25 | 440 | 440 | 440 | 440 | 1,000 |
2000/10/10 | 450 | 450 | 450 | 450 | 10,000 |
2000/10/02 | 440 | 440 | 440 | 440 | 1,000 |
2000/09/26 | 435 | 440 | 435 | 435 | 5,000 |
2000/09/25 | 450 | 450 | 440 | 440 | 2,000 |
2000/09/21 | 450 | 450 | 450 | 450 | 4,000 |
2000/09/20 | 450 | 450 | 450 | 450 | 2,000 |
2000/09/19 | 450 | 450 | 450 | 450 | 2,000 |
2000/09/18 | 450 | 450 | 450 | 450 | 3,000 |
2000/09/14 | 450 | 450 | 450 | 450 | 1,000 |
2000/09/13 | 450 | 450 | 450 | 450 | 2,000 |
2000/09/12 | 450 | 450 | 450 | 450 | 2,000 |
2000/09/11 | 450 | 450 | 450 | 450 | 9,000 |
2000/09/08 | 445 | 445 | 445 | 445 | 1,000 |
2000/09/07 | 445 | 445 | 445 | 445 | 2,000 |
2000/09/06 | 445 | 445 | 445 | 445 | 2,000 |
2000/09/05 | 450 | 450 | 445 | 445 | 3,000 |
2000/09/04 | 490 | 490 | 450 | 450 | 3,000 |
2000/09/01 | 500 | 500 | 490 | 490 | 4,000 |
2000/08/28 | 520 | 520 | 500 | 500 | 2,000 |
2000/08/25 | 520 | 520 | 520 | 520 | 1,000 |
2000/08/15 | 550 | 550 | 550 | 550 | 1,000 |
2000/08/10 | 578 | 578 | 555 | 555 | 8,000 |
2000/08/02 | 579 | 579 | 579 | 579 | 1,000 |
2000/07/28 | 560 | 560 | 560 | 560 | 2,000 |
2000/07/27 | 560 | 560 | 560 | 560 | 1,000 |
2000/07/26 | 555 | 555 | 555 | 555 | 5,000 |
2000/07/21 | 551 | 551 | 550 | 550 | 2,000 |
2000/07/19 | 546 | 550 | 546 | 550 | 2,000 |
2000/07/18 | 545 | 545 | 545 | 545 | 3,000 |
2000/07/13 | 530 | 530 | 530 | 530 | 2,000 |
2000/07/11 | 520 | 520 | 520 | 520 | 3,000 |
2000/07/10 | 515 | 515 | 515 | 515 | 1,000 |
2000/07/07 | 510 | 510 | 510 | 510 | 1,000 |
2000/07/06 | 520 | 520 | 520 | 520 | 2,000 |
2000/07/03 | 540 | 540 | 540 | 540 | 1,000 |
2000/06/29 | 500 | 500 | 500 | 500 | 4,000 |
2000/06/28 | 500 | 500 | 500 | 500 | 2,000 |
2000/06/27 | 500 | 500 | 500 | 500 | 2,000 |
2000/06/26 | 490 | 490 | 490 | 490 | 3,000 |
2000/06/23 | 490 | 490 | 490 | 490 | 3,000 |
2000/06/22 | 490 | 490 | 490 | 490 | 1,000 |
2000/06/21 | 490 | 490 | 490 | 490 | 1,000 |
2000/06/20 | 490 | 490 | 490 | 490 | 1,000 |
2000/06/19 | 490 | 490 | 490 | 490 | 4,000 |
2000/06/16 | 500 | 500 | 500 | 500 | 2,000 |
2000/06/15 | 500 | 500 | 500 | 500 | 12,000 |
2000/06/14 | 500 | 500 | 500 | 500 | 1,000 |
2000/06/13 | 500 | 500 | 500 | 500 | 2,000 |
2000/06/12 | 489 | 489 | 489 | 489 | 1,000 |
2000/06/09 | 489 | 489 | 489 | 489 | 2,000 |
2000/06/08 | 489 | 489 | 489 | 489 | 2,000 |
2000/06/07 | 489 | 489 | 489 | 489 | 1,000 |
2000/06/06 | 490 | 490 | 489 | 489 | 5,000 |
2000/06/05 | 491 | 491 | 490 | 490 | 3,000 |
2000/06/02 | 490 | 490 | 490 | 490 | 1,000 |
2000/06/01 | 490 | 490 | 490 | 490 | 5,000 |
2000/05/31 | 490 | 490 | 490 | 490 | 3,000 |
2000/05/30 | 490 | 490 | 490 | 490 | 2,000 |
2000/05/26 | 495 | 500 | 490 | 490 | 3,000 |
2000/05/25 | 490 | 490 | 490 | 490 | 6,000 |
2000/05/24 | 490 | 490 | 490 | 490 | 2,000 |
2000/05/23 | 490 | 490 | 490 | 490 | 1,000 |
2000/05/17 | 505 | 505 | 505 | 505 | 1,000 |
2000/05/16 | 505 | 505 | 505 | 505 | 1,000 |
2000/05/10 | 504 | 505 | 504 | 505 | 7,000 |
2000/05/02 | 510 | 510 | 510 | 510 | 1,000 |
2000/04/26 | 520 | 520 | 520 | 520 | 3,000 |
2000/04/25 | 530 | 530 | 530 | 530 | 1,000 |
2000/04/14 | 530 | 530 | 530 | 530 | 2,000 |
2000/04/13 | 500 | 500 | 500 | 500 | 2,000 |
2000/04/12 | 505 | 505 | 505 | 505 | 3,000 |
2000/04/11 | 505 | 505 | 505 | 505 | 2,000 |
2000/04/10 | 505 | 505 | 505 | 505 | 7,000 |
2000/04/06 | 500 | 500 | 500 | 500 | 4,000 |
2000/04/05 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/31 | 509 | 509 | 509 | 509 | 1,000 |
2000/03/28 | 509 | 509 | 509 | 509 | 3,000 |
2000/03/27 | 510 | 510 | 509 | 509 | 8,000 |
2000/03/24 | 520 | 520 | 509 | 509 | 8,000 |
2000/03/23 | 509 | 509 | 509 | 509 | 10,000 |
2000/03/22 | 509 | 509 | 509 | 509 | 3,000 |
2000/03/21 | 510 | 510 | 510 | 510 | 1,000 |
2000/03/10 | 510 | 520 | 510 | 520 | 6,000 |
2000/03/03 | 523 | 530 | 520 | 530 | 4,000 |
2000/02/29 | 530 | 530 | 530 | 530 | 1,000 |
2000/02/28 | 540 | 540 | 530 | 530 | 5,000 |
2000/02/25 | 540 | 540 | 540 | 540 | 2,000 |
2000/02/23 | 550 | 551 | 550 | 551 | 2,000 |
2000/02/22 | 551 | 560 | 551 | 551 | 4,000 |
2000/02/18 | 550 | 550 | 550 | 550 | 1,000 |
2000/02/16 | 550 | 570 | 530 | 570 | 13,000 |
2000/02/15 | 550 | 560 | 550 | 560 | 5,000 |
2000/02/14 | 570 | 570 | 570 | 570 | 2,000 |
2000/02/10 | 570 | 575 | 570 | 570 | 4,000 |
2000/02/01 | 599 | 599 | 599 | 599 | 1,000 |
2000/01/31 | 600 | 600 | 600 | 600 | 3,000 |
2000/01/28 | 579 | 590 | 579 | 590 | 8,000 |
2000/01/27 | 580 | 580 | 579 | 579 | 7,000 |
2000/01/26 | 580 | 580 | 580 | 580 | 1,000 |
2000/01/25 | 575 | 580 | 575 | 580 | 6,000 |
2000/01/21 | 525 | 525 | 525 | 525 | 3,000 |
2000/01/20 | 525 | 525 | 525 | 525 | 3,000 |
2000/01/19 | 525 | 525 | 525 | 525 | 8,000 |
2000/01/18 | 525 | 525 | 525 | 525 | 9,000 |
2000/01/17 | 520 | 525 | 510 | 525 | 13,000 |
2000/01/14 | 490 | 500 | 490 | 500 | 5,000 |
2000/01/13 | 453 | 458 | 440 | 440 | 16,000 |
2000/01/12 | 458 | 463 | 453 | 453 | 4,000 |
2000/01/11 | 458 | 475 | 458 | 458 | 14,000 |
2000/01/07 | 460 | 460 | 458 | 458 | 7,000 |
2000/01/06 | 467 | 467 | 458 | 458 | 7,000 |
2000/01/04 | 465 | 465 | 465 | 465 | 1,000 |