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 |
---|---|---|---|---|---|
2009/12/28 | 320 | 320 | 320 | 320 | 2,000 |
2009/12/25 | 311 | 311 | 311 | 311 | 1,000 |
2009/12/15 | 341 | 341 | 341 | 341 | 1,000 |
2009/12/14 | 341 | 341 | 341 | 341 | 1,000 |
2009/12/11 | 338 | 338 | 335 | 335 | 8,000 |
2009/12/10 | 329 | 329 | 329 | 329 | 2,000 |
2009/11/30 | 323 | 323 | 323 | 323 | 1,000 |
2009/11/26 | 332 | 332 | 332 | 332 | 1,000 |
2009/11/25 | 342 | 342 | 342 | 342 | 1,000 |
2009/11/13 | 342 | 342 | 342 | 342 | 1,000 |
2009/11/12 | 336 | 336 | 336 | 336 | 1,000 |
2009/11/11 | 330 | 330 | 330 | 330 | 2,000 |
2009/11/10 | 325 | 325 | 325 | 325 | 2,000 |
2009/11/06 | 320 | 320 | 320 | 320 | 1,000 |
2009/10/26 | 320 | 320 | 320 | 320 | 3,000 |
2009/10/23 | 320 | 320 | 320 | 320 | 1,000 |
2009/10/22 | 320 | 320 | 320 | 320 | 1,000 |
2009/10/16 | 322 | 322 | 321 | 321 | 6,000 |
2009/10/15 | 355 | 355 | 315 | 315 | 3,000 |
2009/10/14 | 351 | 351 | 351 | 351 | 1,000 |
2009/10/08 | 345 | 345 | 345 | 345 | 1,000 |
2009/09/29 | 345 | 345 | 345 | 345 | 1,000 |
2009/09/28 | 340 | 355 | 340 | 355 | 2,000 |
2009/09/25 | 369 | 369 | 369 | 369 | 1,000 |
2009/09/15 | 379 | 379 | 379 | 379 | 1,000 |
2009/09/14 | 380 | 380 | 380 | 380 | 1,000 |
2009/09/11 | 377 | 377 | 377 | 377 | 2,000 |
2009/09/10 | 372 | 372 | 372 | 372 | 2,000 |
2009/08/26 | 366 | 366 | 365 | 365 | 4,000 |
2009/08/25 | 355 | 355 | 355 | 355 | 1,000 |
2009/08/24 | 370 | 370 | 370 | 370 | 1,000 |
2009/08/19 | 370 | 370 | 370 | 370 | 5,000 |
2009/08/14 | 373 | 373 | 373 | 373 | 10,000 |
2009/08/12 | 373 | 373 | 373 | 373 | 2,000 |
2009/08/11 | 373 | 373 | 373 | 373 | 2,000 |
2009/08/10 | 373 | 373 | 373 | 373 | 2,000 |
2009/07/31 | 373 | 373 | 373 | 373 | 1,000 |
2009/07/27 | 384 | 384 | 384 | 384 | 1,000 |
2009/07/24 | 395 | 395 | 395 | 395 | 1,000 |
2009/07/23 | 385 | 385 | 385 | 385 | 1,000 |
2009/07/22 | 390 | 390 | 390 | 390 | 1,000 |
2009/07/14 | 390 | 390 | 390 | 390 | 2,000 |
2009/07/13 | 396 | 396 | 396 | 396 | 7,000 |
2009/07/10 | 395 | 395 | 395 | 395 | 2,000 |
2009/06/30 | 398 | 398 | 398 | 398 | 1,000 |
2009/06/29 | 394 | 394 | 394 | 394 | 1,000 |
2009/06/26 | 389 | 389 | 389 | 389 | 1,000 |
2009/06/24 | 382 | 382 | 378 | 378 | 3,000 |
2009/06/23 | 397 | 397 | 397 | 397 | 1,000 |
2009/06/15 | 398 | 398 | 398 | 398 | 2,000 |
2009/06/12 | 397 | 397 | 397 | 397 | 1,000 |
2009/06/11 | 397 | 397 | 397 | 397 | 1,000 |
2009/06/10 | 399 | 399 | 399 | 399 | 1,000 |
2009/05/29 | 399 | 399 | 399 | 399 | 1,000 |
2009/05/26 | 400 | 400 | 400 | 400 | 2,000 |
2009/05/25 | 399 | 399 | 399 | 399 | 1,000 |
2009/05/14 | 399 | 399 | 399 | 399 | 1,000 |
2009/05/13 | 400 | 400 | 400 | 400 | 2,000 |
2009/05/12 | 400 | 400 | 400 | 400 | 1,000 |
2009/05/11 | 405 | 405 | 405 | 405 | 2,000 |
2009/04/30 | 371 | 400 | 371 | 400 | 2,000 |
2009/04/28 | 381 | 381 | 381 | 381 | 1,000 |
2009/04/27 | 392 | 392 | 392 | 392 | 1,000 |
2009/04/23 | 404 | 404 | 404 | 404 | 1,000 |
2009/04/22 | 404 | 404 | 404 | 404 | 1,000 |
2009/04/15 | 407 | 407 | 407 | 407 | 1,000 |
2009/04/14 | 408 | 408 | 408 | 408 | 2,000 |
2009/04/13 | 387 | 400 | 387 | 400 | 2,000 |
2009/04/10 | 390 | 390 | 380 | 380 | 3,000 |
2009/03/26 | 399 | 399 | 399 | 399 | 1,000 |
2009/03/25 | 399 | 399 | 399 | 399 | 2,000 |
2009/03/24 | 390 | 400 | 390 | 400 | 2,000 |
2009/03/23 | 390 | 390 | 390 | 390 | 1,000 |
2009/03/19 | 370 | 380 | 370 | 380 | 7,000 |
2009/03/16 | 367 | 382 | 367 | 382 | 4,000 |
2009/03/11 | 400 | 400 | 360 | 360 | 11,000 |
2009/03/10 | 400 | 400 | 400 | 400 | 2,000 |
2009/02/26 | 400 | 400 | 400 | 400 | 2,000 |
2009/02/25 | 399 | 399 | 399 | 399 | 1,000 |
2009/02/24 | 400 | 400 | 400 | 400 | 1,000 |
2009/02/13 | 400 | 400 | 400 | 400 | 2,000 |
2009/02/12 | 412 | 412 | 412 | 412 | 2,000 |
2009/02/10 | 411 | 411 | 411 | 411 | 1,000 |
2009/01/26 | 414 | 414 | 414 | 414 | 2,000 |
2009/01/23 | 384 | 404 | 384 | 404 | 2,000 |
2009/01/22 | 429 | 429 | 429 | 429 | 1,000 |
2009/01/15 | 429 | 429 | 429 | 429 | 2,000 |
2009/01/14 | 429 | 429 | 429 | 429 | 2,000 |
2009/01/13 | 429 | 429 | 429 | 429 | 2,000 |