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 |
---|---|---|---|---|---|
2014/12/30 | 269 | 274 | 265 | 273 | 56,000 |
2014/12/29 | 271 | 277 | 260 | 269 | 77,800 |
2014/12/26 | 264 | 278 | 263 | 270 | 105,900 |
2014/12/25 | 248 | 266 | 245 | 261 | 139,300 |
2014/12/24 | 244 | 253 | 240 | 242 | 83,300 |
2014/12/22 | 249 | 257 | 241 | 241 | 82,800 |
2014/12/19 | 239 | 242 | 238 | 241 | 18,900 |
2014/12/18 | 238 | 238 | 236 | 238 | 8,500 |
2014/12/17 | 237 | 240 | 233 | 235 | 45,000 |
2014/12/16 | 246 | 246 | 235 | 239 | 52,100 |
2014/12/15 | 241 | 248 | 241 | 248 | 35,100 |
2014/12/12 | 238 | 246 | 238 | 241 | 42,800 |
2014/12/11 | 236 | 239 | 235 | 238 | 24,800 |
2014/12/10 | 239 | 240 | 233 | 240 | 45,200 |
2014/12/09 | 239 | 243 | 235 | 237 | 74,800 |
2014/12/08 | 240 | 305 | 233 | 233 | 906,000 |
2014/12/05 | 237 | 237 | 232 | 232 | 30,900 |
2014/12/04 | 238 | 238 | 235 | 235 | 14,400 |
2014/12/03 | 236 | 237 | 234 | 236 | 18,200 |
2014/12/02 | 236 | 236 | 232 | 235 | 14,700 |
2014/12/01 | 231 | 237 | 229 | 236 | 21,000 |
2014/11/28 | 234 | 234 | 224 | 229 | 33,500 |
2014/11/27 | 223 | 236 | 221 | 236 | 32,300 |
2014/11/26 | 224 | 224 | 217 | 220 | 23,500 |
2014/11/25 | 219 | 225 | 216 | 218 | 46,200 |
2014/11/21 | 214 | 215 | 212 | 213 | 7,500 |
2014/11/20 | 217 | 217 | 213 | 213 | 13,600 |
2014/11/19 | 214 | 215 | 213 | 215 | 12,300 |
2014/11/18 | 214 | 214 | 212 | 212 | 14,100 |
2014/11/17 | 215 | 215 | 212 | 212 | 9,300 |
2014/11/14 | 212 | 214 | 211 | 212 | 16,700 |
2014/11/13 | 215 | 215 | 212 | 212 | 18,500 |
2014/11/12 | 217 | 217 | 212 | 214 | 22,000 |
2014/11/11 | 215 | 216 | 210 | 215 | 24,500 |
2014/11/10 | 219 | 223 | 211 | 213 | 72,400 |
2014/11/07 | 216 | 255 | 216 | 218 | 884,800 |
2014/11/06 | 214 | 215 | 207 | 209 | 25,400 |
2014/11/05 | 215 | 215 | 210 | 213 | 20,700 |
2014/11/04 | 215 | 219 | 212 | 214 | 25,800 |
2014/10/31 | 207 | 210 | 207 | 208 | 24,300 |
2014/10/30 | 206 | 210 | 206 | 207 | 11,300 |
2014/10/29 | 206 | 208 | 205 | 205 | 9,900 |
2014/10/28 | 205 | 207 | 204 | 204 | 10,300 |
2014/10/27 | 207 | 207 | 204 | 204 | 10,700 |
2014/10/24 | 208 | 208 | 202 | 204 | 18,800 |
2014/10/23 | 202 | 204 | 201 | 203 | 196,500 |
2014/10/22 | 202 | 204 | 199 | 200 | 37,800 |
2014/10/21 | 200 | 200 | 196 | 197 | 47,800 |
2014/10/20 | 202 | 212 | 200 | 200 | 26,500 |
2014/10/17 | 200 | 202 | 198 | 201 | 12,300 |
2014/10/16 | 203 | 204 | 195 | 200 | 93,400 |
2014/10/15 | 211 | 212 | 203 | 205 | 76,900 |
2014/10/14 | 210 | 222 | 206 | 206 | 221,700 |
2014/10/10 | 219 | 219 | 205 | 214 | 212,100 |
2014/10/09 | 243 | 260 | 217 | 228 | 1,024,000 |
2014/10/08 | 213 | 287 | 212 | 227 | 2,126,500 |
2014/10/07 | 206 | 211 | 206 | 207 | 14,600 |
2014/10/06 | 208 | 209 | 203 | 206 | 66,000 |
2014/10/03 | 210 | 214 | 209 | 214 | 11,900 |
2014/10/02 | 213 | 217 | 212 | 212 | 28,800 |
2014/10/01 | 220 | 220 | 213 | 216 | 19,900 |
2014/09/30 | 220 | 221 | 216 | 220 | 13,900 |
2014/09/29 | 220 | 221 | 218 | 220 | 3,100 |
2014/09/26 | 218 | 218 | 214 | 217 | 6,700 |
2014/09/25 | 218 | 221 | 216 | 216 | 5,700 |
2014/09/24 | 215 | 218 | 214 | 215 | 9,700 |
2014/09/22 | 213 | 215 | 213 | 214 | 6,000 |
2014/09/19 | 216 | 218 | 213 | 213 | 7,700 |
2014/09/18 | 216 | 216 | 214 | 216 | 17,400 |
2014/09/17 | 214 | 217 | 210 | 216 | 27,000 |
2014/09/16 | 218 | 218 | 213 | 213 | 7,700 |
2014/09/12 | 217 | 221 | 217 | 218 | 14,200 |
2014/09/11 | 216 | 216 | 213 | 216 | 22,300 |
2014/09/10 | 221 | 221 | 212 | 216 | 33,700 |
2014/09/09 | 220 | 222 | 214 | 217 | 25,400 |
2014/09/08 | 223 | 229 | 216 | 219 | 126,000 |
2014/09/05 | 209 | 211 | 205 | 210 | 39,800 |
2014/09/04 | 205 | 227 | 205 | 211 | 258,600 |
2014/09/03 | 209 | 209 | 205 | 205 | 12,600 |
2014/09/02 | 202 | 211 | 202 | 210 | 53,400 |
2014/09/01 | 198 | 207 | 198 | 206 | 32,100 |
2014/08/29 | 197 | 200 | 197 | 200 | 6,900 |
2014/08/28 | 198 | 199 | 198 | 198 | 3,800 |
2014/08/27 | 199 | 200 | 196 | 198 | 19,300 |
2014/08/26 | 201 | 201 | 199 | 199 | 6,200 |
2014/08/25 | 199 | 200 | 198 | 200 | 6,500 |
2014/08/22 | 199 | 200 | 198 | 198 | 6,600 |
2014/08/21 | 199 | 199 | 198 | 199 | 5,000 |
2014/08/20 | 198 | 199 | 198 | 198 | 2,000 |
2014/08/19 | 199 | 199 | 197 | 199 | 3,700 |
2014/08/18 | 199 | 199 | 198 | 199 | 5,000 |
2014/08/15 | 196 | 199 | 196 | 198 | 1,300 |
2014/08/14 | 197 | 198 | 196 | 196 | 4,100 |
2014/08/13 | 199 | 199 | 196 | 197 | 3,500 |
2014/08/12 | 198 | 199 | 197 | 197 | 10,100 |
2014/08/11 | 197 | 197 | 193 | 195 | 5,400 |
2014/08/08 | 196 | 196 | 193 | 195 | 9,600 |
2014/08/07 | 195 | 197 | 193 | 196 | 8,300 |
2014/08/06 | 192 | 194 | 192 | 193 | 6,100 |
2014/08/05 | 194 | 194 | 193 | 193 | 4,900 |
2014/08/04 | 195 | 196 | 192 | 194 | 8,100 |
2014/08/01 | 197 | 199 | 191 | 191 | 31,500 |
2014/07/31 | 199 | 199 | 197 | 197 | 3,200 |
2014/07/30 | 199 | 199 | 198 | 199 | 12,000 |
2014/07/29 | 199 | 200 | 198 | 198 | 4,500 |
2014/07/28 | 201 | 201 | 198 | 199 | 9,900 |
2014/07/25 | 200 | 200 | 199 | 199 | 4,200 |
2014/07/24 | 198 | 200 | 198 | 199 | 1,200 |
2014/07/23 | 198 | 200 | 198 | 199 | 1,800 |
2014/07/22 | 198 | 198 | 197 | 198 | 16,700 |
2014/07/18 | 200 | 200 | 197 | 198 | 3,400 |
2014/07/17 | 200 | 200 | 199 | 200 | 3,200 |
2014/07/16 | 199 | 200 | 199 | 200 | 1,500 |
2014/07/15 | 200 | 200 | 199 | 200 | 4,800 |
2014/07/14 | 201 | 203 | 199 | 199 | 6,400 |
2014/07/11 | 204 | 204 | 197 | 198 | 43,200 |
2014/07/10 | 198 | 205 | 197 | 203 | 61,600 |
2014/07/09 | 195 | 196 | 194 | 196 | 5,900 |
2014/07/08 | 196 | 197 | 195 | 195 | 7,700 |
2014/07/07 | 196 | 197 | 193 | 195 | 18,000 |
2014/07/04 | 202 | 203 | 196 | 196 | 35,800 |
2014/07/03 | 208 | 215 | 199 | 201 | 284,800 |
2014/07/02 | 190 | 191 | 189 | 190 | 14,700 |
2014/07/01 | 189 | 191 | 188 | 190 | 6,600 |
2014/06/30 | 188 | 189 | 188 | 189 | 1,000 |
2014/06/27 | 187 | 189 | 186 | 189 | 4,100 |
2014/06/26 | 190 | 190 | 185 | 185 | 7,700 |
2014/06/25 | 190 | 190 | 185 | 187 | 7,900 |
2014/06/24 | 189 | 189 | 188 | 189 | 1,100 |
2014/06/23 | 190 | 190 | 188 | 188 | 4,600 |
2014/06/20 | 189 | 189 | 188 | 189 | 3,500 |
2014/06/19 | 188 | 189 | 187 | 189 | 2,200 |
2014/06/18 | 186 | 188 | 185 | 186 | 4,000 |
2014/06/17 | 188 | 189 | 186 | 186 | 5,800 |
2014/06/16 | 188 | 189 | 185 | 188 | 7,300 |
2014/06/13 | 190 | 190 | 185 | 188 | 7,700 |
2014/06/12 | 187 | 190 | 187 | 190 | 23,600 |
2014/06/11 | 187 | 187 | 186 | 187 | 5,000 |
2014/06/10 | 187 | 187 | 185 | 186 | 11,200 |
2014/06/09 | 186 | 186 | 185 | 186 | 6,400 |
2014/06/06 | 184 | 185 | 183 | 185 | 8,600 |
2014/06/05 | 184 | 186 | 184 | 185 | 2,700 |
2014/06/04 | 185 | 185 | 184 | 184 | 5,100 |
2014/06/03 | 185 | 185 | 183 | 184 | 9,900 |
2014/06/02 | 184 | 185 | 184 | 184 | 3,600 |
2014/05/30 | 184 | 185 | 183 | 184 | 3,000 |
2014/05/29 | 184 | 185 | 184 | 184 | 1,900 |
2014/05/28 | 184 | 184 | 183 | 184 | 5,800 |
2014/05/27 | 183 | 184 | 182 | 184 | 2,300 |
2014/05/26 | 184 | 184 | 182 | 184 | 5,200 |
2014/05/23 | 182 | 182 | 181 | 182 | 6,400 |
2014/05/22 | 181 | 182 | 181 | 182 | 3,400 |
2014/05/21 | 181 | 182 | 180 | 182 | 1,600 |
2014/05/20 | 183 | 183 | 179 | 181 | 9,800 |
2014/05/19 | 182 | 184 | 181 | 181 | 7,900 |
2014/05/16 | 182 | 183 | 181 | 182 | 3,000 |
2014/05/15 | 183 | 183 | 182 | 182 | 5,600 |
2014/05/14 | 184 | 184 | 182 | 184 | 5,600 |
2014/05/13 | 184 | 184 | 181 | 181 | 7,000 |
2014/05/12 | 184 | 184 | 181 | 182 | 9,100 |
2014/05/09 | 183 | 183 | 181 | 183 | 4,300 |
2014/05/08 | 183 | 185 | 181 | 181 | 6,700 |
2014/05/07 | 183 | 184 | 181 | 182 | 5,800 |
2014/05/02 | 184 | 184 | 182 | 182 | 6,800 |
2014/05/01 | 182 | 184 | 182 | 184 | 1,800 |
2014/04/30 | 183 | 184 | 182 | 183 | 14,100 |
2014/04/28 | 185 | 186 | 183 | 183 | 7,500 |
2014/04/25 | 184 | 184 | 182 | 183 | 5,500 |
2014/04/24 | 182 | 184 | 182 | 184 | 6,600 |
2014/04/23 | 182 | 183 | 182 | 183 | 1,100 |
2014/04/22 | 184 | 184 | 182 | 183 | 8,200 |
2014/04/21 | 183 | 183 | 182 | 182 | 10,400 |
2014/04/18 | 184 | 184 | 182 | 182 | 3,300 |
2014/04/17 | 183 | 184 | 182 | 183 | 1,800 |
2014/04/16 | 183 | 184 | 182 | 183 | 8,800 |
2014/04/15 | 183 | 183 | 181 | 182 | 7,700 |
2014/04/14 | 184 | 184 | 181 | 183 | 4,100 |
2014/04/11 | 183 | 184 | 180 | 181 | 16,100 |
2014/04/10 | 186 | 186 | 182 | 183 | 8,200 |
2014/04/09 | 184 | 185 | 182 | 184 | 9,000 |
2014/04/08 | 184 | 186 | 184 | 185 | 7,200 |
2014/04/07 | 186 | 186 | 184 | 184 | 7,300 |
2014/04/04 | 185 | 187 | 185 | 186 | 4,900 |
2014/04/03 | 184 | 186 | 183 | 185 | 4,400 |
2014/04/02 | 183 | 184 | 182 | 183 | 3,100 |
2014/04/01 | 184 | 184 | 182 | 182 | 5,800 |
2014/03/31 | 183 | 185 | 183 | 184 | 3,900 |
2014/03/28 | 184 | 184 | 182 | 183 | 4,400 |
2014/03/27 | 182 | 182 | 181 | 181 | 11,300 |
2014/03/26 | 187 | 187 | 182 | 183 | 9,500 |
2014/03/25 | 185 | 185 | 182 | 184 | 8,500 |
2014/03/24 | 183 | 185 | 181 | 184 | 5,200 |
2014/03/20 | 186 | 187 | 183 | 184 | 7,500 |
2014/03/19 | 189 | 189 | 185 | 186 | 6,200 |
2014/03/18 | 186 | 188 | 186 | 187 | 3,300 |
2014/03/17 | 187 | 188 | 185 | 186 | 15,700 |
2014/03/14 | 189 | 189 | 187 | 187 | 9,900 |
2014/03/13 | 190 | 191 | 189 | 190 | 3,800 |
2014/03/12 | 191 | 191 | 190 | 190 | 9,300 |
2014/03/11 | 193 | 193 | 191 | 192 | 6,800 |
2014/03/10 | 193 | 193 | 191 | 192 | 4,500 |
2014/03/07 | 192 | 192 | 191 | 192 | 7,300 |
2014/03/06 | 190 | 191 | 189 | 190 | 8,500 |
2014/03/05 | 190 | 190 | 189 | 189 | 2,700 |
2014/03/04 | 189 | 191 | 188 | 189 | 9,800 |
2014/03/03 | 191 | 191 | 189 | 191 | 9,400 |
2014/02/28 | 192 | 192 | 190 | 192 | 12,300 |
2014/02/27 | 192 | 193 | 191 | 193 | 11,400 |
2014/02/26 | 191 | 193 | 191 | 191 | 63,100 |
2014/02/25 | 196 | 198 | 195 | 198 | 30,600 |
2014/02/24 | 195 | 196 | 194 | 194 | 29,900 |
2014/02/21 | 195 | 196 | 194 | 196 | 15,700 |
2014/02/20 | 194 | 195 | 193 | 195 | 14,000 |
2014/02/19 | 196 | 196 | 194 | 194 | 17,500 |
2014/02/18 | 196 | 197 | 195 | 196 | 13,300 |
2014/02/17 | 196 | 196 | 194 | 196 | 10,700 |
2014/02/14 | 196 | 196 | 194 | 195 | 8,300 |
2014/02/13 | 196 | 196 | 194 | 195 | 23,800 |
2014/02/12 | 197 | 197 | 195 | 197 | 8,500 |
2014/02/10 | 195 | 195 | 193 | 194 | 17,200 |
2014/02/07 | 191 | 195 | 191 | 194 | 26,200 |
2014/02/06 | 190 | 194 | 190 | 192 | 10,800 |
2014/02/05 | 191 | 193 | 189 | 189 | 12,400 |
2014/02/04 | 190 | 193 | 184 | 189 | 67,100 |
2014/02/03 | 195 | 198 | 193 | 195 | 21,800 |
2014/01/31 | 195 | 201 | 194 | 194 | 25,600 |
2014/01/30 | 197 | 199 | 192 | 195 | 41,000 |
2014/01/29 | 200 | 201 | 198 | 198 | 19,800 |
2014/01/28 | 198 | 200 | 191 | 200 | 21,700 |
2014/01/27 | 196 | 196 | 191 | 196 | 60,500 |
2014/01/24 | 201 | 204 | 198 | 199 | 49,400 |
2014/01/23 | 205 | 208 | 203 | 203 | 11,300 |
2014/01/22 | 203 | 203 | 202 | 203 | 19,400 |
2014/01/21 | 204 | 204 | 202 | 202 | 16,000 |
2014/01/20 | 202 | 204 | 201 | 202 | 17,000 |
2014/01/17 | 201 | 202 | 198 | 202 | 38,900 |
2014/01/16 | 202 | 203 | 199 | 201 | 26,000 |
2014/01/15 | 204 | 204 | 201 | 201 | 23,400 |
2014/01/14 | 204 | 204 | 200 | 202 | 37,300 |
2014/01/10 | 205 | 205 | 199 | 203 | 14,800 |
2014/01/09 | 205 | 205 | 199 | 203 | 86,800 |
2014/01/08 | 210 | 211 | 204 | 209 | 51,900 |
2014/01/07 | 209 | 217 | 208 | 210 | 116,900 |
2014/01/06 | 202 | 216 | 200 | 209 | 117,800 |