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 |
---|---|---|---|---|---|
2010/12/30 | 192 | 198 | 192 | 197 | 800 |
2010/12/29 | 0 | 0 | 0 | 194 | 0 |
2010/12/28 | 194 | 194 | 193 | 194 | 1,200 |
2010/12/27 | 194 | 194 | 190 | 194 | 7,200 |
2010/12/24 | 195 | 195 | 188 | 189 | 4,300 |
2010/12/22 | 195 | 195 | 183 | 191 | 4,300 |
2010/12/21 | 201 | 201 | 200 | 200 | 11,400 |
2010/12/20 | 203 | 203 | 200 | 202 | 25,900 |
2010/12/17 | 205 | 205 | 202 | 202 | 1,800 |
2010/12/16 | 200 | 205 | 199 | 205 | 42,000 |
2010/12/15 | 198 | 211 | 198 | 200 | 57,500 |
2010/12/14 | 198 | 198 | 195 | 198 | 12,400 |
2010/12/13 | 199 | 199 | 197 | 198 | 24,700 |
2010/12/10 | 195 | 195 | 191 | 194 | 5,000 |
2010/12/09 | 192 | 195 | 191 | 195 | 4,300 |
2010/12/08 | 192 | 192 | 191 | 191 | 25,600 |
2010/12/07 | 193 | 194 | 192 | 192 | 900 |
2010/12/06 | 191 | 195 | 191 | 195 | 3,000 |
2010/12/03 | 0 | 0 | 0 | 192 | 0 |
2010/12/02 | 192 | 194 | 192 | 192 | 300 |
2010/12/01 | 191 | 196 | 191 | 196 | 400 |
2010/11/30 | 190 | 191 | 190 | 191 | 1,800 |
2010/11/29 | 191 | 200 | 190 | 190 | 33,600 |
2010/11/26 | 197 | 201 | 197 | 201 | 5,200 |
2010/11/25 | 194 | 194 | 191 | 192 | 700 |
2010/11/24 | 192 | 194 | 190 | 194 | 3,300 |
2010/11/22 | 190 | 195 | 190 | 191 | 1,500 |
2010/11/19 | 190 | 193 | 190 | 190 | 4,500 |
2010/11/18 | 190 | 200 | 190 | 195 | 4,100 |
2010/11/17 | 187 | 191 | 180 | 191 | 5,900 |
2010/11/16 | 191 | 200 | 190 | 200 | 1,200 |
2010/11/15 | 191 | 191 | 191 | 191 | 500 |
2010/11/12 | 196 | 196 | 191 | 191 | 3,900 |
2010/11/11 | 194 | 194 | 193 | 193 | 4,500 |
2010/11/10 | 197 | 197 | 190 | 190 | 6,400 |
2010/11/09 | 198 | 198 | 190 | 198 | 1,200 |
2010/11/08 | 190 | 208 | 190 | 198 | 5,600 |
2010/11/05 | 191 | 191 | 190 | 190 | 4,900 |
2010/11/04 | 192 | 200 | 192 | 199 | 900 |
2010/11/02 | 199 | 200 | 196 | 200 | 500 |
2010/11/01 | 200 | 200 | 200 | 200 | 1,000 |
2010/10/29 | 0 | 0 | 0 | 214 | 0 |
2010/10/28 | 0 | 0 | 0 | 214 | 0 |
2010/10/27 | 0 | 0 | 0 | 214 | 0 |
2010/10/26 | 215 | 215 | 200 | 214 | 6,600 |
2010/10/25 | 210 | 210 | 210 | 210 | 600 |
2010/10/22 | 0 | 0 | 0 | 212 | 0 |
2010/10/21 | 0 | 0 | 0 | 212 | 0 |
2010/10/20 | 195 | 213 | 195 | 212 | 4,100 |
2010/10/19 | 190 | 203 | 188 | 202 | 1,900 |
2010/10/18 | 189 | 189 | 185 | 185 | 600 |
2010/10/15 | 190 | 190 | 190 | 190 | 1,000 |
2010/10/14 | 181 | 193 | 178 | 190 | 11,800 |
2010/10/13 | 193 | 239 | 175 | 175 | 84,800 |
2010/10/12 | 204 | 204 | 189 | 189 | 8,300 |
2010/10/08 | 199 | 205 | 198 | 205 | 7,800 |
2010/10/07 | 198 | 198 | 180 | 198 | 5,400 |
2010/10/06 | 195 | 195 | 195 | 195 | 2,800 |
2010/10/05 | 194 | 194 | 194 | 194 | 300 |
2010/10/04 | 0 | 0 | 0 | 202 | 0 |
2010/10/01 | 201 | 202 | 201 | 202 | 2,800 |
2010/09/30 | 0 | 0 | 0 | 209 | 0 |
2010/09/29 | 204 | 209 | 204 | 209 | 3,000 |
2010/09/28 | 212 | 212 | 212 | 212 | 100 |
2010/09/27 | 217 | 217 | 210 | 210 | 5,100 |
2010/09/24 | 211 | 211 | 211 | 211 | 400 |
2010/09/22 | 202 | 210 | 202 | 210 | 1,000 |
2010/09/21 | 210 | 215 | 199 | 210 | 6,100 |
2010/09/17 | 213 | 213 | 205 | 205 | 1,300 |
2010/09/16 | 215 | 215 | 215 | 215 | 100 |
2010/09/15 | 212 | 212 | 211 | 211 | 600 |
2010/09/14 | 215 | 215 | 207 | 207 | 4,800 |
2010/09/13 | 217 | 217 | 207 | 211 | 4,800 |
2010/09/10 | 216 | 216 | 215 | 215 | 4,100 |
2010/09/09 | 213 | 213 | 212 | 213 | 300 |
2010/09/08 | 205 | 212 | 205 | 212 | 2,500 |
2010/09/07 | 210 | 210 | 205 | 205 | 700 |
2010/09/06 | 210 | 214 | 208 | 214 | 2,000 |
2010/09/03 | 215 | 215 | 215 | 215 | 100 |
2010/09/02 | 210 | 217 | 210 | 210 | 300 |
2010/09/01 | 210 | 220 | 205 | 219 | 1,500 |
2010/08/31 | 218 | 220 | 210 | 220 | 1,300 |
2010/08/30 | 211 | 220 | 211 | 212 | 7,800 |
2010/08/27 | 211 | 211 | 203 | 211 | 5,800 |
2010/08/26 | 214 | 217 | 206 | 211 | 13,400 |
2010/08/25 | 220 | 220 | 205 | 206 | 31,100 |
2010/08/24 | 220 | 229 | 213 | 220 | 25,300 |
2010/08/23 | 244 | 244 | 228 | 228 | 97,000 |
2010/08/20 | 308 | 308 | 308 | 308 | 100 |
2010/08/19 | 270 | 270 | 245 | 268 | 1,900 |
2010/08/18 | 0 | 0 | 0 | 270 | 0 |
2010/08/17 | 250 | 270 | 250 | 270 | 2,100 |
2010/08/16 | 272 | 272 | 272 | 272 | 100 |
2010/08/13 | 289 | 289 | 288 | 288 | 1,100 |
2010/08/12 | 316 | 316 | 289 | 289 | 1,500 |
2010/08/11 | 284 | 284 | 284 | 284 | 2,100 |
2010/08/10 | 279 | 279 | 279 | 279 | 2,200 |
2010/08/09 | 274 | 274 | 274 | 274 | 100 |
2010/08/06 | 0 | 0 | 0 | 272 | 0 |
2010/08/05 | 0 | 0 | 0 | 272 | 0 |
2010/08/04 | 272 | 272 | 272 | 272 | 500 |
2010/08/03 | 272 | 272 | 272 | 272 | 600 |
2010/08/02 | 261 | 280 | 250 | 272 | 2,900 |
2010/07/30 | 0 | 0 | 0 | 285 | 0 |
2010/07/29 | 280 | 285 | 280 | 285 | 3,000 |
2010/07/28 | 0 | 0 | 0 | 277 | 0 |
2010/07/27 | 275 | 277 | 275 | 277 | 3,000 |
2010/07/26 | 277 | 277 | 277 | 277 | 2,000 |
2010/07/23 | 269 | 269 | 269 | 269 | 4,000 |
2010/07/22 | 258 | 260 | 258 | 260 | 3,000 |
2010/07/21 | 0 | 0 | 0 | 260 | 0 |
2010/07/20 | 0 | 0 | 0 | 260 | 0 |
2010/07/16 | 260 | 260 | 260 | 260 | 2,000 |
2010/07/15 | 255 | 255 | 255 | 255 | 1,000 |
2010/07/14 | 250 | 250 | 250 | 250 | 2,000 |
2010/07/13 | 250 | 250 | 250 | 250 | 3,000 |
2010/07/12 | 248 | 248 | 247 | 248 | 12,000 |
2010/07/09 | 243 | 243 | 243 | 243 | 1,000 |
2010/07/08 | 0 | 0 | 0 | 250 | 0 |
2010/07/07 | 0 | 0 | 0 | 250 | 0 |
2010/07/06 | 0 | 0 | 0 | 250 | 0 |
2010/07/05 | 0 | 0 | 0 | 250 | 0 |
2010/07/02 | 248 | 250 | 248 | 250 | 2,000 |
2010/07/01 | 0 | 0 | 0 | 250 | 0 |
2010/06/30 | 250 | 250 | 250 | 250 | 1,000 |
2010/06/29 | 240 | 250 | 240 | 250 | 4,000 |
2010/06/28 | 236 | 236 | 236 | 236 | 2,000 |
2010/06/25 | 230 | 230 | 230 | 230 | 1,000 |
2010/06/24 | 0 | 0 | 0 | 235 | 0 |
2010/06/23 | 235 | 235 | 235 | 235 | 2,000 |
2010/06/22 | 0 | 0 | 0 | 240 | 0 |
2010/06/21 | 0 | 0 | 0 | 240 | 0 |
2010/06/18 | 0 | 0 | 0 | 240 | 0 |
2010/06/17 | 0 | 0 | 0 | 240 | 0 |
2010/06/16 | 0 | 0 | 0 | 240 | 0 |
2010/06/15 | 240 | 240 | 240 | 240 | 2,000 |
2010/06/14 | 240 | 240 | 240 | 240 | 2,000 |
2010/06/11 | 240 | 240 | 240 | 240 | 2,000 |
2010/06/10 | 240 | 240 | 240 | 240 | 2,000 |
2010/06/09 | 0 | 0 | 0 | 236 | 0 |
2010/06/08 | 0 | 0 | 0 | 236 | 0 |
2010/06/07 | 0 | 0 | 0 | 236 | 0 |
2010/06/04 | 0 | 0 | 0 | 236 | 0 |
2010/06/03 | 236 | 236 | 236 | 236 | 1,000 |
2010/06/02 | 0 | 0 | 0 | 241 | 0 |
2010/06/01 | 241 | 241 | 241 | 241 | 1,000 |
2010/05/31 | 0 | 0 | 0 | 249 | 0 |
2010/05/28 | 0 | 0 | 0 | 249 | 0 |
2010/05/27 | 0 | 0 | 0 | 249 | 0 |
2010/05/26 | 249 | 249 | 249 | 249 | 3,000 |
2010/05/25 | 0 | 0 | 0 | 248 | 0 |
2010/05/24 | 0 | 0 | 0 | 248 | 0 |
2010/05/21 | 0 | 0 | 0 | 248 | 0 |
2010/05/20 | 248 | 248 | 248 | 248 | 2,000 |
2010/05/19 | 0 | 0 | 0 | 264 | 0 |
2010/05/18 | 0 | 0 | 0 | 264 | 0 |
2010/05/17 | 0 | 0 | 0 | 264 | 0 |
2010/05/14 | 0 | 0 | 0 | 264 | 0 |
2010/05/13 | 265 | 265 | 264 | 264 | 5,000 |
2010/05/12 | 265 | 265 | 265 | 265 | 1,000 |
2010/05/11 | 266 | 266 | 250 | 250 | 3,000 |
2010/05/10 | 261 | 261 | 261 | 261 | 2,000 |
2010/05/07 | 256 | 256 | 256 | 256 | 1,000 |
2010/05/06 | 256 | 256 | 256 | 256 | 1,000 |
2010/04/30 | 256 | 259 | 256 | 259 | 4,000 |
2010/04/28 | 0 | 0 | 0 | 256 | 0 |
2010/04/27 | 0 | 0 | 0 | 256 | 0 |
2010/04/26 | 252 | 260 | 252 | 256 | 9,000 |
2010/04/23 | 266 | 266 | 251 | 251 | 5,000 |
2010/04/22 | 266 | 266 | 266 | 266 | 1,000 |
2010/04/21 | 256 | 256 | 256 | 256 | 1,000 |
2010/04/20 | 256 | 256 | 256 | 256 | 1,000 |
2010/04/19 | 256 | 256 | 256 | 256 | 1,000 |
2010/04/16 | 256 | 256 | 256 | 256 | 1,000 |
2010/04/15 | 267 | 267 | 260 | 264 | 7,000 |
2010/04/14 | 263 | 265 | 263 | 265 | 2,000 |
2010/04/13 | 257 | 258 | 257 | 258 | 5,000 |
2010/04/12 | 259 | 268 | 259 | 267 | 15,000 |
2010/04/09 | 261 | 261 | 253 | 259 | 15,000 |
2010/04/08 | 262 | 267 | 256 | 263 | 27,000 |
2010/04/07 | 314 | 314 | 259 | 259 | 46,000 |
2010/04/06 | 290 | 290 | 290 | 290 | 1,000 |
2010/04/05 | 295 | 295 | 295 | 295 | 2,000 |
2010/04/02 | 0 | 0 | 0 | 295 | 0 |
2010/04/01 | 0 | 0 | 0 | 295 | 0 |
2010/03/31 | 295 | 295 | 295 | 295 | 1,000 |
2010/03/26 | 290 | 290 | 290 | 290 | 2,000 |
2010/03/25 | 290 | 290 | 290 | 290 | 1,000 |
2010/03/15 | 290 | 290 | 290 | 290 | 1,000 |
2010/03/12 | 290 | 290 | 290 | 290 | 2,000 |
2010/03/11 | 289 | 289 | 289 | 289 | 2,000 |
2010/03/10 | 290 | 290 | 290 | 290 | 2,000 |
2010/02/26 | 290 | 290 | 290 | 290 | 1,000 |
2010/02/24 | 290 | 290 | 282 | 290 | 4,000 |
2010/02/15 | 299 | 299 | 299 | 299 | 2,000 |
2010/02/12 | 299 | 299 | 299 | 299 | 2,000 |
2010/02/10 | 295 | 295 | 295 | 295 | 2,000 |
2010/02/09 | 290 | 290 | 290 | 290 | 6,000 |
2010/01/29 | 300 | 300 | 300 | 300 | 1,000 |
2010/01/26 | 319 | 319 | 319 | 319 | 2,000 |
2010/01/25 | 320 | 320 | 320 | 320 | 1,000 |
2010/01/15 | 326 | 326 | 326 | 326 | 3,000 |
2010/01/14 | 326 | 326 | 326 | 326 | 2,000 |
2010/01/13 | 326 | 326 | 326 | 326 | 2,000 |