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 |
---|---|---|---|---|---|
2004/12/28 | 480 | 480 | 480 | 480 | 2,000 |
2004/12/27 | 487 | 487 | 487 | 487 | 2,000 |
2004/12/24 | 488 | 488 | 488 | 488 | 1,000 |
2004/12/21 | 509 | 509 | 490 | 490 | 2,000 |
2004/12/15 | 538 | 538 | 500 | 500 | 3,000 |
2004/12/14 | 545 | 545 | 545 | 545 | 2,000 |
2004/12/13 | 545 | 545 | 540 | 540 | 8,000 |
2004/12/10 | 530 | 530 | 530 | 530 | 2,000 |
2004/12/09 | 540 | 540 | 529 | 529 | 2,000 |
2004/12/08 | 466 | 500 | 466 | 500 | 5,000 |
2004/12/06 | 480 | 510 | 480 | 510 | 3,000 |
2004/12/03 | 455 | 470 | 455 | 470 | 18,000 |
2004/12/01 | 450 | 450 | 450 | 450 | 1,000 |
2004/11/30 | 443 | 443 | 443 | 443 | 1,000 |
2004/11/26 | 456 | 456 | 456 | 456 | 2,000 |
2004/11/25 | 470 | 470 | 470 | 470 | 1,000 |
2004/11/24 | 495 | 495 | 495 | 495 | 1,000 |
2004/11/18 | 490 | 490 | 480 | 480 | 3,000 |
2004/11/15 | 520 | 520 | 520 | 520 | 1,000 |
2004/11/12 | 548 | 548 | 548 | 548 | 2,000 |
2004/11/11 | 540 | 540 | 540 | 540 | 2,000 |
2004/11/10 | 540 | 540 | 540 | 540 | 2,000 |
2004/11/02 | 549 | 549 | 549 | 549 | 3,000 |
2004/11/01 | 550 | 550 | 549 | 549 | 3,000 |
2004/10/29 | 550 | 550 | 550 | 550 | 3,000 |
2004/10/28 | 549 | 550 | 549 | 550 | 8,000 |
2004/10/27 | 550 | 550 | 550 | 550 | 3,000 |
2004/10/26 | 554 | 554 | 550 | 550 | 4,000 |
2004/10/25 | 554 | 554 | 554 | 554 | 3,000 |
2004/10/22 | 554 | 554 | 554 | 554 | 3,000 |
2004/10/15 | 575 | 575 | 575 | 575 | 2,000 |
2004/10/14 | 570 | 570 | 570 | 570 | 1,000 |
2004/10/13 | 580 | 580 | 580 | 580 | 1,000 |
2004/10/12 | 571 | 571 | 571 | 571 | 2,000 |
2004/10/06 | 560 | 560 | 560 | 560 | 1,000 |
2004/10/04 | 546 | 546 | 546 | 546 | 3,000 |
2004/10/01 | 555 | 555 | 555 | 555 | 1,000 |
2004/09/27 | 600 | 600 | 600 | 600 | 2,000 |
2004/09/15 | 618 | 618 | 618 | 618 | 2,000 |
2004/09/14 | 609 | 609 | 609 | 609 | 1,000 |
2004/09/13 | 614 | 614 | 614 | 614 | 1,000 |
2004/09/10 | 614 | 614 | 614 | 614 | 2,000 |
2004/09/06 | 602 | 602 | 602 | 602 | 1,000 |
2004/09/02 | 555 | 555 | 555 | 555 | 1,000 |
2004/08/26 | 551 | 551 | 551 | 551 | 4,000 |
2004/08/24 | 567 | 567 | 567 | 567 | 3,000 |
2004/08/20 | 628 | 628 | 628 | 628 | 3,000 |
2004/08/13 | 638 | 638 | 638 | 638 | 4,000 |
2004/08/12 | 614 | 630 | 614 | 630 | 6,000 |
2004/08/11 | 614 | 614 | 614 | 614 | 2,000 |
2004/08/09 | 598 | 598 | 598 | 598 | 1,000 |
2004/07/26 | 669 | 669 | 669 | 669 | 6,000 |
2004/07/23 | 650 | 650 | 650 | 650 | 5,000 |
2004/07/22 | 650 | 650 | 650 | 650 | 1,000 |
2004/07/20 | 609 | 609 | 609 | 609 | 1,000 |
2004/07/08 | 588 | 588 | 588 | 588 | 1,000 |
2004/07/07 | 588 | 588 | 588 | 588 | 1,000 |
2004/06/30 | 669 | 669 | 669 | 669 | 2,000 |
2004/06/24 | 685 | 685 | 685 | 685 | 1,000 |
2004/06/23 | 685 | 685 | 685 | 685 | 3,000 |
2004/06/22 | 655 | 675 | 655 | 675 | 3,000 |
2004/06/18 | 627 | 627 | 627 | 627 | 3,000 |
2004/06/17 | 615 | 615 | 615 | 615 | 2,000 |
2004/06/16 | 603 | 603 | 603 | 603 | 2,000 |
2004/06/04 | 590 | 590 | 590 | 590 | 1,000 |
2004/06/01 | 660 | 660 | 660 | 660 | 3,000 |
2004/05/31 | 653 | 653 | 653 | 653 | 3,000 |
2004/05/26 | 634 | 634 | 634 | 634 | 2,000 |
2004/05/25 | 635 | 635 | 635 | 635 | 1,000 |
2004/05/21 | 580 | 580 | 580 | 580 | 1,000 |
2004/05/20 | 600 | 600 | 600 | 600 | 1,000 |
2004/05/14 | 637 | 637 | 637 | 637 | 1,000 |
2004/05/13 | 625 | 625 | 625 | 625 | 1,000 |
2004/05/12 | 620 | 620 | 613 | 613 | 7,000 |
2004/05/11 | 612 | 613 | 612 | 613 | 5,000 |
2004/05/10 | 592 | 600 | 592 | 600 | 2,000 |
2004/05/07 | 581 | 581 | 581 | 581 | 2,000 |
2004/05/06 | 580 | 580 | 580 | 580 | 2,000 |
2004/04/27 | 566 | 566 | 566 | 566 | 2,000 |
2004/04/26 | 565 | 565 | 565 | 565 | 3,000 |
2004/04/19 | 560 | 560 | 560 | 560 | 1,000 |
2004/04/16 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/15 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/14 | 565 | 565 | 565 | 565 | 2,000 |
2004/04/13 | 562 | 562 | 562 | 562 | 2,000 |
2004/04/12 | 561 | 561 | 551 | 551 | 3,000 |
2004/04/09 | 550 | 550 | 550 | 550 | 6,000 |
2004/04/08 | 550 | 565 | 550 | 565 | 8,000 |
2004/04/07 | 550 | 550 | 550 | 550 | 4,000 |
2004/04/06 | 548 | 548 | 548 | 548 | 1,000 |
2004/04/01 | 549 | 549 | 549 | 549 | 1,000 |
2004/03/31 | 549 | 549 | 549 | 549 | 3,000 |
2004/03/30 | 549 | 549 | 549 | 549 | 3,000 |
2004/03/29 | 550 | 550 | 550 | 550 | 3,000 |
2004/03/26 | 550 | 550 | 550 | 550 | 4,000 |
2004/03/18 | 549 | 549 | 549 | 549 | 3,000 |
2004/03/16 | 549 | 549 | 549 | 549 | 1,000 |
2004/03/15 | 549 | 549 | 549 | 549 | 7,000 |
2004/03/12 | 539 | 539 | 539 | 539 | 1,000 |
2004/03/10 | 518 | 518 | 518 | 518 | 1,000 |
2004/02/27 | 550 | 550 | 550 | 550 | 1,000 |
2004/02/26 | 550 | 550 | 550 | 550 | 4,000 |
2004/02/19 | 565 | 565 | 565 | 565 | 2,000 |
2004/02/13 | 554 | 554 | 554 | 554 | 1,000 |
2004/02/12 | 544 | 544 | 544 | 544 | 1,000 |
2004/02/10 | 534 | 534 | 534 | 534 | 3,000 |
2004/02/09 | 533 | 533 | 533 | 533 | 3,000 |
2004/02/06 | 533 | 533 | 533 | 533 | 2,000 |
2004/02/05 | 533 | 533 | 533 | 533 | 1,000 |
2004/02/03 | 532 | 532 | 532 | 532 | 2,000 |
2004/01/30 | 530 | 530 | 530 | 530 | 1,000 |
2004/01/29 | 531 | 531 | 531 | 531 | 2,000 |
2004/01/28 | 532 | 532 | 532 | 532 | 1,000 |
2004/01/27 | 532 | 532 | 532 | 532 | 1,000 |
2004/01/26 | 534 | 534 | 534 | 534 | 5,000 |
2004/01/23 | 529 | 529 | 529 | 529 | 1,000 |
2004/01/20 | 520 | 520 | 520 | 520 | 2,000 |
2004/01/16 | 525 | 525 | 520 | 520 | 3,000 |
2004/01/15 | 520 | 520 | 520 | 520 | 5,000 |
2004/01/14 | 529 | 529 | 529 | 529 | 2,000 |
2004/01/13 | 479 | 534 | 479 | 534 | 3,000 |
2004/01/09 | 470 | 470 | 470 | 470 | 1,000 |
2004/01/07 | 470 | 470 | 470 | 470 | 3,000 |
2004/01/06 | 470 | 470 | 470 | 470 | 3,000 |