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 |
---|---|---|---|---|---|
2005/12/28 | 780 | 780 | 780 | 780 | 1,000 |
2005/12/27 | 702 | 702 | 701 | 701 | 5,000 |
2005/12/26 | 756 | 756 | 700 | 700 | 4,000 |
2005/12/22 | 780 | 780 | 780 | 780 | 1,000 |
2005/12/20 | 750 | 780 | 750 | 780 | 2,000 |
2005/12/19 | 770 | 770 | 770 | 770 | 1,000 |
2005/12/16 | 810 | 810 | 799 | 800 | 9,000 |
2005/12/15 | 790 | 790 | 790 | 790 | 3,000 |
2005/12/14 | 767 | 767 | 767 | 767 | 2,000 |
2005/12/13 | 745 | 745 | 745 | 745 | 1,000 |
2005/12/12 | 721 | 722 | 721 | 722 | 2,000 |
2005/12/09 | 700 | 700 | 700 | 700 | 3,000 |
2005/12/08 | 700 | 700 | 700 | 700 | 3,000 |
2005/12/05 | 651 | 651 | 651 | 651 | 1,000 |
2005/12/02 | 650 | 650 | 650 | 650 | 2,000 |
2005/12/01 | 650 | 660 | 650 | 650 | 7,000 |
2005/11/30 | 650 | 650 | 650 | 650 | 2,000 |
2005/11/29 | 640 | 640 | 640 | 640 | 3,000 |
2005/11/28 | 630 | 630 | 630 | 630 | 1,000 |
2005/11/25 | 620 | 620 | 620 | 620 | 1,000 |
2005/11/21 | 617 | 620 | 617 | 620 | 2,000 |
2005/11/18 | 605 | 605 | 600 | 605 | 3,000 |
2005/11/17 | 589 | 589 | 589 | 589 | 1,000 |
2005/11/11 | 598 | 598 | 568 | 568 | 3,000 |
2005/11/10 | 598 | 598 | 598 | 598 | 2,000 |
2005/11/09 | 570 | 590 | 570 | 590 | 2,000 |
2005/11/08 | 560 | 570 | 560 | 570 | 4,000 |
2005/11/07 | 565 | 565 | 560 | 560 | 2,000 |
2005/11/04 | 565 | 565 | 565 | 565 | 1,000 |
2005/11/02 | 550 | 565 | 550 | 565 | 3,000 |
2005/11/01 | 549 | 549 | 549 | 549 | 1,000 |
2005/10/31 | 553 | 553 | 553 | 553 | 1,000 |
2005/10/27 | 563 | 563 | 563 | 563 | 1,000 |
2005/10/26 | 570 | 570 | 570 | 570 | 1,000 |
2005/10/24 | 545 | 564 | 545 | 564 | 2,000 |
2005/10/21 | 565 | 565 | 565 | 565 | 1,000 |
2005/10/18 | 553 | 553 | 553 | 553 | 1,000 |
2005/10/14 | 580 | 580 | 573 | 573 | 6,000 |
2005/10/13 | 562 | 562 | 562 | 562 | 2,000 |
2005/10/05 | 550 | 550 | 550 | 550 | 1,000 |
2005/09/30 | 550 | 550 | 550 | 550 | 2,000 |
2005/09/29 | 560 | 560 | 557 | 557 | 2,000 |
2005/09/21 | 541 | 541 | 541 | 541 | 1,000 |
2005/09/16 | 549 | 549 | 549 | 549 | 1,000 |
2005/09/14 | 589 | 589 | 589 | 589 | 2,000 |
2005/09/13 | 588 | 588 | 588 | 588 | 2,000 |
2005/09/12 | 589 | 589 | 589 | 589 | 2,000 |
2005/09/09 | 580 | 590 | 580 | 590 | 2,000 |
2005/09/08 | 580 | 580 | 580 | 580 | 3,000 |
2005/09/05 | 580 | 580 | 580 | 580 | 1,000 |
2005/09/01 | 580 | 580 | 580 | 580 | 3,000 |
2005/08/29 | 535 | 535 | 535 | 535 | 2,000 |
2005/08/26 | 595 | 595 | 595 | 595 | 1,000 |
2005/08/25 | 590 | 590 | 590 | 590 | 1,000 |
2005/08/23 | 580 | 580 | 580 | 580 | 1,000 |
2005/08/19 | 580 | 580 | 580 | 580 | 2,000 |
2005/08/18 | 580 | 580 | 580 | 580 | 1,000 |
2005/08/17 | 580 | 589 | 580 | 589 | 2,000 |
2005/08/16 | 550 | 590 | 550 | 590 | 2,000 |
2005/08/15 | 601 | 601 | 600 | 600 | 4,000 |
2005/08/11 | 601 | 601 | 601 | 601 | 2,000 |
2005/08/10 | 600 | 600 | 600 | 600 | 1,000 |
2005/08/09 | 601 | 601 | 601 | 601 | 3,000 |
2005/08/08 | 601 | 601 | 551 | 551 | 2,000 |
2005/08/01 | 601 | 601 | 601 | 601 | 1,000 |
2005/07/28 | 600 | 600 | 600 | 600 | 2,000 |
2005/07/26 | 580 | 580 | 580 | 580 | 1,000 |
2005/07/25 | 580 | 580 | 580 | 580 | 2,000 |
2005/07/21 | 572 | 572 | 572 | 572 | 1,000 |
2005/07/20 | 571 | 571 | 570 | 570 | 2,000 |
2005/07/15 | 667 | 667 | 600 | 600 | 2,000 |
2005/07/14 | 657 | 667 | 657 | 667 | 5,000 |
2005/07/13 | 572 | 647 | 567 | 647 | 9,000 |
2005/07/12 | 555 | 556 | 555 | 556 | 3,000 |
2005/07/11 | 501 | 504 | 501 | 504 | 7,000 |
2005/07/08 | 499 | 499 | 499 | 499 | 1,000 |
2005/07/06 | 580 | 580 | 580 | 580 | 1,000 |
2005/06/27 | 575 | 575 | 575 | 575 | 2,000 |
2005/06/22 | 559 | 559 | 559 | 559 | 1,000 |
2005/06/15 | 559 | 559 | 559 | 559 | 6,000 |
2005/06/14 | 549 | 549 | 549 | 549 | 2,000 |
2005/06/13 | 535 | 539 | 525 | 539 | 5,000 |
2005/06/10 | 524 | 525 | 524 | 525 | 2,000 |
2005/06/09 | 503 | 503 | 503 | 503 | 1,000 |
2005/06/06 | 495 | 495 | 495 | 495 | 1,000 |
2005/05/31 | 493 | 493 | 493 | 493 | 1,000 |
2005/05/26 | 535 | 535 | 535 | 535 | 6,000 |
2005/05/25 | 520 | 520 | 520 | 520 | 1,000 |
2005/05/18 | 520 | 520 | 520 | 520 | 1,000 |
2005/05/12 | 519 | 519 | 519 | 519 | 2,000 |
2005/05/11 | 510 | 510 | 510 | 510 | 2,000 |
2005/05/10 | 501 | 501 | 501 | 501 | 2,000 |
2005/04/26 | 492 | 492 | 492 | 492 | 5,000 |
2005/04/25 | 480 | 480 | 480 | 480 | 8,000 |
2005/04/20 | 480 | 480 | 480 | 480 | 4,000 |
2005/04/18 | 491 | 491 | 491 | 491 | 2,000 |
2005/04/15 | 490 | 495 | 490 | 495 | 2,000 |
2005/04/14 | 504 | 504 | 494 | 494 | 2,000 |
2005/04/13 | 559 | 559 | 509 | 534 | 4,000 |
2005/04/12 | 550 | 550 | 550 | 550 | 2,000 |
2005/04/11 | 540 | 540 | 540 | 540 | 2,000 |
2005/04/07 | 530 | 530 | 530 | 530 | 2,000 |
2005/03/30 | 490 | 490 | 490 | 490 | 2,000 |
2005/03/29 | 500 | 500 | 495 | 495 | 2,000 |
2005/03/28 | 494 | 500 | 494 | 500 | 4,000 |
2005/03/23 | 480 | 480 | 480 | 480 | 1,000 |
2005/03/22 | 490 | 490 | 490 | 490 | 1,000 |
2005/03/16 | 490 | 490 | 490 | 490 | 1,000 |
2005/03/15 | 492 | 492 | 492 | 492 | 1,000 |
2005/03/14 | 488 | 488 | 488 | 488 | 2,000 |
2005/03/11 | 479 | 484 | 479 | 484 | 3,000 |
2005/03/10 | 473 | 475 | 473 | 475 | 4,000 |
2005/03/09 | 461 | 470 | 461 | 470 | 5,000 |
2005/03/08 | 461 | 461 | 461 | 461 | 2,000 |
2005/03/07 | 461 | 461 | 461 | 461 | 2,000 |
2005/03/04 | 470 | 475 | 460 | 470 | 5,000 |
2005/03/03 | 456 | 456 | 456 | 456 | 1,000 |
2005/03/01 | 455 | 455 | 450 | 450 | 4,000 |
2005/02/28 | 465 | 465 | 465 | 465 | 2,000 |
2005/02/25 | 475 | 475 | 475 | 475 | 1,000 |
2005/02/23 | 476 | 476 | 476 | 476 | 1,000 |
2005/02/21 | 476 | 476 | 476 | 476 | 1,000 |
2005/02/18 | 475 | 475 | 475 | 475 | 2,000 |
2005/02/16 | 505 | 505 | 492 | 492 | 2,000 |
2005/02/15 | 510 | 510 | 510 | 510 | 2,000 |
2005/02/14 | 518 | 518 | 504 | 510 | 4,000 |
2005/02/10 | 509 | 509 | 509 | 509 | 2,000 |
2005/02/08 | 500 | 500 | 500 | 500 | 5,000 |
2005/02/07 | 530 | 530 | 530 | 530 | 1,000 |
2005/02/04 | 540 | 540 | 540 | 540 | 1,000 |
2005/01/28 | 481 | 481 | 481 | 481 | 1,000 |
2005/01/27 | 481 | 481 | 481 | 481 | 1,000 |
2005/01/26 | 481 | 481 | 481 | 481 | 2,000 |
2005/01/25 | 467 | 467 | 467 | 467 | 2,000 |
2005/01/19 | 466 | 466 | 466 | 466 | 2,000 |
2005/01/18 | 465 | 466 | 465 | 466 | 2,000 |
2005/01/17 | 465 | 465 | 465 | 465 | 4,000 |
2005/01/14 | 475 | 475 | 465 | 465 | 4,000 |
2005/01/13 | 467 | 467 | 467 | 467 | 2,000 |
2005/01/12 | 472 | 472 | 462 | 462 | 3,000 |
2005/01/11 | 477 | 477 | 467 | 467 | 3,000 |
2005/01/06 | 449 | 468 | 449 | 468 | 2,000 |