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 |
---|---|---|---|---|---|
2013/12/30 | 198 | 200 | 197 | 200 | 18,600 |
2013/12/27 | 198 | 198 | 197 | 198 | 12,300 |
2013/12/26 | 197 | 198 | 194 | 197 | 15,300 |
2013/12/25 | 195 | 195 | 191 | 194 | 30,300 |
2013/12/24 | 195 | 198 | 192 | 193 | 36,400 |
2013/12/20 | 196 | 198 | 194 | 195 | 12,100 |
2013/12/19 | 197 | 198 | 194 | 196 | 44,900 |
2013/12/18 | 199 | 199 | 197 | 198 | 6,700 |
2013/12/17 | 198 | 199 | 197 | 199 | 14,900 |
2013/12/16 | 200 | 201 | 199 | 199 | 11,500 |
2013/12/13 | 203 | 203 | 200 | 201 | 15,500 |
2013/12/12 | 206 | 207 | 201 | 202 | 11,500 |
2013/12/11 | 204 | 207 | 201 | 207 | 42,600 |
2013/12/10 | 200 | 201 | 198 | 200 | 12,500 |
2013/12/09 | 202 | 202 | 197 | 199 | 20,000 |
2013/12/06 | 196 | 199 | 196 | 199 | 17,500 |
2013/12/05 | 197 | 198 | 193 | 195 | 37,600 |
2013/12/04 | 197 | 198 | 196 | 197 | 7,700 |
2013/12/03 | 198 | 199 | 197 | 198 | 13,900 |
2013/12/02 | 196 | 199 | 196 | 197 | 66,300 |
2013/11/29 | 196 | 196 | 195 | 196 | 6,600 |
2013/11/28 | 196 | 196 | 194 | 196 | 18,800 |
2013/11/27 | 196 | 196 | 194 | 196 | 13,100 |
2013/11/26 | 197 | 197 | 192 | 196 | 30,700 |
2013/11/25 | 196 | 196 | 194 | 196 | 14,700 |
2013/11/22 | 196 | 196 | 194 | 195 | 11,700 |
2013/11/21 | 195 | 198 | 192 | 194 | 22,600 |
2013/11/20 | 196 | 196 | 192 | 194 | 18,100 |
2013/11/19 | 198 | 198 | 194 | 194 | 13,300 |
2013/11/18 | 198 | 198 | 194 | 196 | 18,200 |
2013/11/15 | 195 | 195 | 194 | 195 | 5,200 |
2013/11/14 | 195 | 195 | 195 | 195 | 1,500 |
2013/11/13 | 195 | 195 | 192 | 193 | 13,500 |
2013/11/12 | 195 | 195 | 191 | 194 | 38,700 |
2013/11/11 | 195 | 195 | 192 | 195 | 28,300 |
2013/11/08 | 194 | 195 | 194 | 195 | 2,900 |
2013/11/07 | 193 | 195 | 191 | 194 | 32,900 |
2013/11/06 | 199 | 199 | 193 | 194 | 47,800 |
2013/11/05 | 202 | 202 | 198 | 198 | 9,600 |
2013/11/01 | 201 | 201 | 197 | 198 | 11,100 |
2013/10/31 | 200 | 200 | 198 | 198 | 9,200 |
2013/10/30 | 200 | 201 | 198 | 201 | 15,600 |
2013/10/29 | 201 | 202 | 200 | 200 | 4,700 |
2013/10/28 | 204 | 204 | 200 | 201 | 14,100 |
2013/10/25 | 202 | 202 | 199 | 200 | 4,400 |
2013/10/24 | 199 | 200 | 198 | 198 | 7,100 |
2013/10/23 | 200 | 200 | 198 | 200 | 12,100 |
2013/10/22 | 200 | 201 | 200 | 200 | 8,300 |
2013/10/21 | 201 | 201 | 199 | 200 | 16,400 |
2013/10/18 | 204 | 204 | 201 | 201 | 14,300 |
2013/10/17 | 204 | 204 | 201 | 202 | 39,900 |
2013/10/16 | 204 | 205 | 201 | 203 | 23,700 |
2013/10/15 | 204 | 204 | 202 | 203 | 20,400 |
2013/10/11 | 200 | 202 | 198 | 202 | 5,800 |
2013/10/10 | 202 | 202 | 197 | 197 | 8,700 |
2013/10/09 | 199 | 199 | 196 | 199 | 16,300 |
2013/10/08 | 199 | 199 | 196 | 197 | 7,400 |
2013/10/07 | 197 | 201 | 194 | 199 | 52,000 |
2013/10/04 | 193 | 207 | 193 | 197 | 76,600 |
2013/10/03 | 193 | 196 | 191 | 196 | 9,400 |
2013/10/02 | 192 | 196 | 190 | 194 | 77,600 |
2013/10/01 | 192 | 194 | 191 | 193 | 39,300 |
2013/09/30 | 195 | 195 | 191 | 191 | 45,100 |
2013/09/27 | 192 | 198 | 192 | 196 | 59,600 |
2013/09/26 | 192 | 194 | 190 | 194 | 124,900 |
2013/09/25 | 190 | 191 | 189 | 190 | 14,600 |
2013/09/24 | 193 | 194 | 189 | 192 | 50,600 |
2013/09/20 | 193 | 193 | 191 | 192 | 2,500 |
2013/09/19 | 193 | 195 | 191 | 193 | 9,900 |
2013/09/18 | 192 | 193 | 191 | 193 | 5,000 |
2013/09/17 | 192 | 192 | 181 | 189 | 52,000 |
2013/09/13 | 199 | 199 | 196 | 199 | 12,800 |
2013/09/12 | 199 | 199 | 197 | 198 | 4,100 |
2013/09/11 | 199 | 199 | 197 | 197 | 4,300 |
2013/09/10 | 200 | 200 | 198 | 199 | 4,100 |
2013/09/09 | 198 | 199 | 197 | 197 | 7,700 |
2013/09/06 | 195 | 198 | 194 | 198 | 4,000 |
2013/09/05 | 196 | 197 | 194 | 196 | 3,700 |
2013/09/04 | 198 | 198 | 197 | 197 | 1,000 |
2013/09/03 | 197 | 197 | 197 | 197 | 100 |
2013/09/02 | 196 | 198 | 194 | 198 | 1,600 |
2013/08/30 | 196 | 196 | 196 | 196 | 100 |
2013/08/29 | 198 | 198 | 197 | 197 | 1,500 |
2013/08/28 | 199 | 199 | 191 | 193 | 6,000 |
2013/08/27 | 199 | 199 | 198 | 199 | 1,700 |
2013/08/26 | 198 | 199 | 198 | 198 | 10,800 |
2013/08/23 | 199 | 200 | 198 | 198 | 37,700 |
2013/08/22 | 199 | 199 | 199 | 199 | 1,000 |
2013/08/21 | 199 | 199 | 199 | 199 | 1,300 |
2013/08/20 | 198 | 198 | 198 | 198 | 100 |
2013/08/19 | 198 | 199 | 196 | 197 | 7,000 |
2013/08/16 | 200 | 200 | 198 | 198 | 1,000 |
2013/08/15 | 200 | 200 | 199 | 200 | 1,600 |
2013/08/14 | 199 | 199 | 196 | 199 | 5,200 |
2013/08/13 | 199 | 199 | 196 | 199 | 4,700 |
2013/08/12 | 200 | 200 | 197 | 199 | 5,200 |
2013/08/09 | 198 | 198 | 197 | 198 | 2,800 |
2013/08/08 | 198 | 198 | 195 | 198 | 1,500 |
2013/08/07 | 198 | 198 | 198 | 198 | 1,900 |
2013/08/06 | 198 | 198 | 196 | 197 | 5,900 |
2013/08/05 | 198 | 199 | 197 | 197 | 8,000 |
2013/08/02 | 198 | 198 | 196 | 198 | 2,400 |
2013/08/01 | 194 | 198 | 194 | 197 | 4,100 |
2013/07/31 | 198 | 198 | 196 | 197 | 15,500 |
2013/07/30 | 198 | 199 | 198 | 199 | 3,600 |
2013/07/29 | 198 | 200 | 196 | 198 | 32,200 |
2013/07/26 | 203 | 203 | 198 | 198 | 49,200 |
2013/07/25 | 203 | 203 | 199 | 200 | 2,500 |
2013/07/24 | 202 | 202 | 199 | 199 | 5,000 |
2013/07/23 | 203 | 203 | 199 | 200 | 3,300 |
2013/07/22 | 200 | 202 | 199 | 199 | 11,200 |
2013/07/19 | 199 | 199 | 198 | 199 | 22,400 |
2013/07/18 | 199 | 200 | 198 | 199 | 11,000 |
2013/07/17 | 198 | 201 | 198 | 199 | 11,600 |
2013/07/16 | 202 | 203 | 200 | 203 | 4,500 |
2013/07/12 | 201 | 201 | 198 | 198 | 6,900 |
2013/07/11 | 199 | 200 | 197 | 200 | 44,000 |
2013/07/10 | 199 | 201 | 197 | 198 | 23,500 |
2013/07/09 | 199 | 200 | 197 | 199 | 24,800 |
2013/07/08 | 204 | 204 | 198 | 198 | 9,100 |
2013/07/05 | 198 | 199 | 196 | 197 | 7,500 |
2013/07/04 | 198 | 198 | 194 | 196 | 6,000 |
2013/07/03 | 195 | 198 | 195 | 198 | 12,000 |
2013/07/02 | 196 | 196 | 190 | 195 | 5,100 |
2013/07/01 | 195 | 195 | 192 | 195 | 5,200 |
2013/06/28 | 190 | 193 | 190 | 192 | 2,600 |
2013/06/27 | 194 | 194 | 188 | 191 | 7,900 |
2013/06/26 | 193 | 195 | 187 | 190 | 22,000 |
2013/06/25 | 195 | 197 | 193 | 197 | 10,000 |
2013/06/24 | 195 | 195 | 194 | 194 | 15,100 |
2013/06/21 | 197 | 197 | 194 | 196 | 900 |
2013/06/20 | 196 | 198 | 195 | 197 | 12,800 |
2013/06/19 | 195 | 199 | 195 | 198 | 3,400 |
2013/06/18 | 191 | 197 | 191 | 196 | 5,900 |
2013/06/17 | 194 | 198 | 193 | 195 | 4,900 |
2013/06/14 | 199 | 199 | 194 | 196 | 4,100 |
2013/06/13 | 200 | 200 | 196 | 197 | 6,300 |
2013/06/12 | 198 | 200 | 197 | 199 | 7,700 |
2013/06/11 | 198 | 198 | 197 | 198 | 6,500 |
2013/06/10 | 191 | 195 | 191 | 195 | 4,800 |
2013/06/07 | 190 | 190 | 183 | 188 | 19,300 |
2013/06/06 | 202 | 202 | 183 | 192 | 21,100 |
2013/06/05 | 202 | 202 | 201 | 201 | 2,600 |
2013/06/04 | 199 | 202 | 197 | 202 | 12,800 |
2013/06/03 | 202 | 202 | 199 | 199 | 21,700 |
2013/05/31 | 206 | 209 | 203 | 205 | 15,000 |
2013/05/30 | 202 | 207 | 202 | 206 | 9,800 |
2013/05/29 | 204 | 206 | 202 | 206 | 8,100 |
2013/05/28 | 204 | 206 | 204 | 204 | 2,200 |
2013/05/27 | 208 | 209 | 203 | 207 | 9,400 |
2013/05/24 | 207 | 207 | 203 | 204 | 5,800 |
2013/05/23 | 208 | 211 | 201 | 204 | 42,000 |
2013/05/22 | 207 | 210 | 206 | 208 | 10,200 |
2013/05/21 | 209 | 210 | 208 | 209 | 10,600 |
2013/05/20 | 210 | 210 | 209 | 209 | 4,400 |
2013/05/17 | 207 | 211 | 203 | 210 | 6,900 |
2013/05/16 | 212 | 212 | 200 | 203 | 44,200 |
2013/05/15 | 213 | 214 | 212 | 212 | 33,200 |
2013/05/14 | 213 | 213 | 212 | 212 | 10,800 |
2013/05/13 | 211 | 213 | 210 | 212 | 35,600 |
2013/05/10 | 214 | 214 | 212 | 213 | 31,800 |
2013/05/09 | 215 | 216 | 212 | 212 | 56,400 |
2013/05/08 | 220 | 220 | 214 | 215 | 117,400 |
2013/05/07 | 215 | 223 | 214 | 219 | 148,100 |
2013/05/02 | 215 | 216 | 213 | 213 | 78,000 |
2013/05/01 | 211 | 216 | 210 | 214 | 69,300 |
2013/04/30 | 207 | 211 | 207 | 209 | 34,200 |
2013/04/26 | 207 | 208 | 205 | 207 | 22,400 |
2013/04/25 | 206 | 207 | 204 | 205 | 28,300 |
2013/04/24 | 206 | 207 | 204 | 205 | 19,400 |
2013/04/23 | 206 | 206 | 204 | 206 | 6,700 |
2013/04/22 | 205 | 208 | 204 | 205 | 18,000 |
2013/04/19 | 202 | 204 | 202 | 203 | 7,600 |
2013/04/18 | 202 | 204 | 201 | 202 | 21,200 |
2013/04/17 | 205 | 205 | 202 | 203 | 8,000 |
2013/04/16 | 201 | 203 | 200 | 202 | 12,500 |
2013/04/15 | 205 | 206 | 203 | 203 | 21,400 |
2013/04/12 | 206 | 206 | 203 | 204 | 9,400 |
2013/04/11 | 205 | 207 | 202 | 204 | 25,200 |
2013/04/10 | 204 | 210 | 203 | 207 | 63,700 |
2013/04/09 | 204 | 204 | 201 | 203 | 21,300 |
2013/04/08 | 200 | 201 | 193 | 201 | 46,900 |
2013/04/05 | 200 | 202 | 195 | 198 | 28,100 |
2013/04/04 | 200 | 202 | 194 | 198 | 22,400 |
2013/04/03 | 193 | 215 | 193 | 202 | 69,900 |
2013/04/02 | 189 | 194 | 186 | 193 | 38,300 |
2013/04/01 | 205 | 205 | 192 | 195 | 72,900 |
2013/03/29 | 205 | 207 | 202 | 205 | 17,400 |
2013/03/28 | 209 | 209 | 201 | 205 | 13,700 |
2013/03/27 | 204 | 213 | 202 | 205 | 26,000 |
2013/03/26 | 205 | 205 | 198 | 204 | 68,400 |
2013/03/25 | 201 | 208 | 196 | 207 | 127,400 |
2013/03/22 | 213 | 214 | 211 | 214 | 32,500 |
2013/03/21 | 212 | 214 | 210 | 211 | 62,400 |
2013/03/19 | 212 | 213 | 211 | 211 | 20,500 |
2013/03/18 | 213 | 213 | 210 | 211 | 36,000 |
2013/03/15 | 212 | 213 | 210 | 213 | 43,000 |
2013/03/14 | 212 | 215 | 211 | 213 | 39,500 |
2013/03/13 | 213 | 213 | 210 | 213 | 26,100 |
2013/03/12 | 212 | 215 | 212 | 212 | 30,900 |
2013/03/11 | 216 | 217 | 211 | 214 | 49,500 |
2013/03/08 | 215 | 219 | 212 | 216 | 115,800 |
2013/03/07 | 213 | 215 | 210 | 214 | 46,100 |
2013/03/06 | 216 | 220 | 208 | 213 | 117,700 |
2013/03/05 | 204 | 224 | 204 | 214 | 286,500 |
2013/03/04 | 205 | 205 | 203 | 204 | 13,100 |
2013/03/01 | 204 | 206 | 204 | 205 | 7,000 |
2013/02/28 | 205 | 206 | 205 | 205 | 7,600 |
2013/02/27 | 205 | 207 | 205 | 205 | 20,600 |
2013/02/26 | 203 | 208 | 202 | 205 | 45,900 |
2013/02/25 | 215 | 215 | 212 | 215 | 44,000 |
2013/02/22 | 216 | 216 | 213 | 214 | 32,200 |
2013/02/21 | 216 | 217 | 213 | 215 | 33,800 |
2013/02/20 | 210 | 220 | 210 | 213 | 96,300 |
2013/02/19 | 211 | 213 | 209 | 209 | 14,700 |
2013/02/18 | 210 | 212 | 209 | 211 | 10,300 |
2013/02/15 | 207 | 213 | 205 | 210 | 17,500 |
2013/02/14 | 211 | 211 | 207 | 208 | 13,500 |
2013/02/13 | 211 | 211 | 205 | 211 | 30,700 |
2013/02/12 | 216 | 216 | 206 | 207 | 50,800 |
2013/02/08 | 214 | 221 | 213 | 215 | 60,300 |
2013/02/07 | 213 | 214 | 212 | 213 | 12,300 |
2013/02/06 | 214 | 215 | 211 | 212 | 37,600 |
2013/02/05 | 217 | 218 | 211 | 214 | 31,300 |
2013/02/04 | 220 | 222 | 216 | 218 | 40,600 |
2013/02/01 | 233 | 233 | 215 | 220 | 68,200 |
2013/01/31 | 227 | 232 | 225 | 228 | 84,400 |
2013/01/30 | 214 | 240 | 213 | 231 | 318,300 |
2013/01/29 | 215 | 215 | 211 | 214 | 14,300 |
2013/01/28 | 212 | 215 | 207 | 209 | 25,500 |
2013/01/25 | 211 | 211 | 208 | 210 | 4,700 |
2013/01/24 | 210 | 212 | 208 | 211 | 8,900 |
2013/01/23 | 211 | 211 | 207 | 208 | 20,900 |
2013/01/22 | 217 | 217 | 209 | 209 | 27,200 |
2013/01/21 | 213 | 215 | 210 | 213 | 12,400 |
2013/01/18 | 211 | 211 | 207 | 211 | 11,500 |
2013/01/17 | 209 | 211 | 206 | 208 | 22,200 |
2013/01/16 | 214 | 214 | 207 | 209 | 25,600 |
2013/01/15 | 205 | 215 | 203 | 210 | 34,100 |
2013/01/11 | 205 | 205 | 202 | 204 | 16,800 |
2013/01/10 | 202 | 204 | 200 | 204 | 15,400 |
2013/01/09 | 199 | 202 | 199 | 202 | 10,500 |
2013/01/08 | 203 | 203 | 200 | 201 | 9,500 |
2013/01/07 | 201 | 203 | 199 | 200 | 23,100 |
2013/01/04 | 204 | 204 | 196 | 199 | 18,200 |