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 |
---|---|---|---|---|---|
2015/12/30 | 344 | 354 | 344 | 352 | 11,400 |
2015/12/29 | 351 | 352 | 344 | 344 | 21,600 |
2015/12/28 | 353 | 356 | 350 | 351 | 17,400 |
2015/12/25 | 359 | 360 | 351 | 358 | 11,500 |
2015/12/24 | 360 | 378 | 349 | 364 | 29,700 |
2015/12/22 | 370 | 370 | 359 | 362 | 27,500 |
2015/12/21 | 373 | 375 | 371 | 372 | 4,900 |
2015/12/18 | 379 | 379 | 372 | 372 | 8,200 |
2015/12/17 | 375 | 377 | 374 | 375 | 3,500 |
2015/12/16 | 374 | 376 | 373 | 374 | 4,000 |
2015/12/15 | 376 | 379 | 374 | 375 | 2,700 |
2015/12/14 | 380 | 380 | 371 | 379 | 7,700 |
2015/12/11 | 387 | 387 | 371 | 380 | 13,100 |
2015/12/10 | 379 | 380 | 378 | 380 | 4,700 |
2015/12/09 | 376 | 379 | 373 | 379 | 6,000 |
2015/12/08 | 380 | 380 | 371 | 375 | 7,000 |
2015/12/07 | 381 | 381 | 362 | 377 | 20,500 |
2015/12/04 | 387 | 387 | 376 | 382 | 21,700 |
2015/12/03 | 388 | 390 | 388 | 389 | 8,700 |
2015/12/02 | 390 | 390 | 384 | 386 | 10,400 |
2015/12/01 | 383 | 390 | 379 | 390 | 13,700 |
2015/11/30 | 388 | 388 | 379 | 384 | 15,300 |
2015/11/27 | 381 | 383 | 377 | 380 | 9,100 |
2015/11/26 | 381 | 381 | 374 | 377 | 9,400 |
2015/11/25 | 380 | 386 | 372 | 381 | 43,700 |
2015/11/24 | 367 | 373 | 366 | 372 | 7,400 |
2015/11/20 | 367 | 369 | 366 | 369 | 7,500 |
2015/11/19 | 368 | 369 | 365 | 369 | 10,500 |
2015/11/18 | 368 | 371 | 366 | 369 | 13,600 |
2015/11/17 | 367 | 370 | 362 | 367 | 8,700 |
2015/11/16 | 367 | 367 | 362 | 367 | 4,000 |
2015/11/13 | 365 | 367 | 362 | 367 | 9,300 |
2015/11/12 | 366 | 366 | 360 | 364 | 10,000 |
2015/11/11 | 366 | 366 | 359 | 360 | 15,600 |
2015/11/10 | 375 | 377 | 356 | 364 | 39,700 |
2015/11/09 | 361 | 372 | 358 | 370 | 45,300 |
2015/11/06 | 362 | 363 | 355 | 361 | 21,900 |
2015/11/05 | 356 | 362 | 355 | 362 | 14,900 |
2015/11/04 | 355 | 359 | 355 | 357 | 13,200 |
2015/11/02 | 360 | 360 | 357 | 358 | 3,600 |
2015/10/30 | 359 | 360 | 355 | 359 | 11,400 |
2015/10/29 | 363 | 363 | 359 | 359 | 4,500 |
2015/10/28 | 360 | 363 | 354 | 361 | 12,400 |
2015/10/27 | 357 | 360 | 356 | 360 | 7,600 |
2015/10/26 | 358 | 360 | 355 | 355 | 12,900 |
2015/10/23 | 358 | 360 | 351 | 359 | 10,500 |
2015/10/22 | 356 | 356 | 350 | 354 | 3,800 |
2015/10/21 | 354 | 357 | 336 | 356 | 50,600 |
2015/10/20 | 354 | 358 | 351 | 357 | 16,200 |
2015/10/19 | 360 | 362 | 354 | 354 | 10,100 |
2015/10/16 | 360 | 364 | 358 | 363 | 9,100 |
2015/10/15 | 364 | 364 | 354 | 357 | 14,800 |
2015/10/14 | 365 | 365 | 351 | 361 | 22,100 |
2015/10/13 | 361 | 365 | 356 | 364 | 19,400 |
2015/10/09 | 357 | 360 | 353 | 354 | 17,300 |
2015/10/08 | 363 | 364 | 351 | 356 | 59,800 |
2015/10/07 | 370 | 383 | 368 | 379 | 81,400 |
2015/10/06 | 370 | 376 | 362 | 367 | 65,200 |
2015/10/05 | 362 | 363 | 356 | 358 | 22,800 |
2015/10/02 | 358 | 361 | 357 | 360 | 7,100 |
2015/10/01 | 363 | 365 | 360 | 360 | 13,400 |
2015/09/30 | 354 | 366 | 353 | 362 | 22,900 |
2015/09/29 | 359 | 363 | 352 | 352 | 10,500 |
2015/09/28 | 365 | 365 | 353 | 360 | 13,000 |
2015/09/25 | 366 | 366 | 351 | 358 | 9,000 |
2015/09/24 | 345 | 358 | 340 | 350 | 13,700 |
2015/09/18 | 351 | 351 | 344 | 346 | 8,500 |
2015/09/17 | 352 | 355 | 339 | 354 | 38,700 |
2015/09/16 | 365 | 365 | 352 | 352 | 13,700 |
2015/09/15 | 356 | 363 | 355 | 357 | 8,900 |
2015/09/14 | 368 | 373 | 352 | 356 | 38,100 |
2015/09/11 | 358 | 366 | 350 | 361 | 38,500 |
2015/09/10 | 347 | 351 | 337 | 351 | 17,400 |
2015/09/09 | 333 | 352 | 333 | 347 | 32,600 |
2015/09/08 | 358 | 370 | 334 | 337 | 44,900 |
2015/09/07 | 329 | 348 | 328 | 348 | 34,600 |
2015/09/04 | 368 | 394 | 325 | 345 | 99,400 |
2015/09/03 | 360 | 395 | 343 | 361 | 136,000 |
2015/09/02 | 330 | 360 | 326 | 349 | 50,600 |
2015/09/01 | 358 | 358 | 336 | 345 | 21,400 |
2015/08/31 | 340 | 358 | 339 | 358 | 25,700 |
2015/08/28 | 339 | 342 | 332 | 341 | 26,800 |
2015/08/27 | 328 | 338 | 328 | 338 | 32,400 |
2015/08/26 | 312 | 327 | 312 | 326 | 38,100 |
2015/08/25 | 311 | 320 | 305 | 310 | 73,300 |
2015/08/24 | 319 | 328 | 319 | 320 | 64,000 |
2015/08/21 | 320 | 356 | 320 | 329 | 195,600 |
2015/08/20 | 325 | 328 | 321 | 322 | 19,900 |
2015/08/19 | 330 | 330 | 322 | 326 | 12,700 |
2015/08/18 | 335 | 335 | 320 | 330 | 35,400 |
2015/08/17 | 324 | 329 | 320 | 329 | 53,900 |
2015/08/14 | 316 | 325 | 316 | 320 | 13,900 |
2015/08/13 | 320 | 320 | 315 | 316 | 6,500 |
2015/08/12 | 323 | 323 | 316 | 317 | 14,400 |
2015/08/11 | 324 | 324 | 319 | 320 | 18,700 |
2015/08/10 | 329 | 329 | 316 | 318 | 31,700 |
2015/08/07 | 322 | 325 | 315 | 325 | 67,800 |
2015/08/06 | 318 | 387 | 313 | 319 | 974,000 |
2015/08/05 | 312 | 313 | 308 | 310 | 13,700 |
2015/08/04 | 314 | 314 | 309 | 310 | 15,000 |
2015/08/03 | 312 | 320 | 309 | 314 | 15,300 |
2015/07/31 | 322 | 322 | 315 | 315 | 10,200 |
2015/07/30 | 322 | 326 | 317 | 322 | 22,200 |
2015/07/29 | 328 | 328 | 320 | 325 | 28,900 |
2015/07/28 | 320 | 325 | 317 | 325 | 22,200 |
2015/07/27 | 321 | 321 | 314 | 321 | 19,700 |
2015/07/24 | 316 | 332 | 308 | 320 | 99,700 |
2015/07/23 | 320 | 320 | 309 | 309 | 27,400 |
2015/07/22 | 316 | 319 | 314 | 315 | 16,000 |
2015/07/21 | 325 | 328 | 319 | 319 | 23,500 |
2015/07/17 | 330 | 336 | 317 | 321 | 83,500 |
2015/07/16 | 311 | 334 | 307 | 317 | 136,500 |
2015/07/15 | 327 | 329 | 308 | 313 | 76,800 |
2015/07/14 | 325 | 331 | 316 | 322 | 123,400 |
2015/07/13 | 342 | 342 | 315 | 317 | 276,800 |
2015/07/10 | 330 | 415 | 315 | 350 | 3,065,000 |
2015/07/09 | 278 | 357 | 278 | 357 | 2,792,900 |
2015/07/08 | 289 | 292 | 276 | 277 | 38,400 |
2015/07/07 | 285 | 286 | 282 | 286 | 6,700 |
2015/07/06 | 281 | 285 | 278 | 285 | 14,000 |
2015/07/03 | 282 | 283 | 279 | 282 | 5,500 |
2015/07/02 | 280 | 284 | 280 | 281 | 11,900 |
2015/07/01 | 276 | 282 | 276 | 280 | 25,300 |
2015/06/30 | 274 | 277 | 274 | 275 | 8,900 |
2015/06/29 | 280 | 280 | 272 | 277 | 15,300 |
2015/06/26 | 283 | 285 | 282 | 283 | 7,000 |
2015/06/25 | 281 | 282 | 280 | 282 | 11,400 |
2015/06/24 | 281 | 285 | 280 | 283 | 11,300 |
2015/06/23 | 285 | 285 | 281 | 281 | 5,400 |
2015/06/22 | 281 | 283 | 281 | 283 | 3,200 |
2015/06/19 | 279 | 281 | 279 | 281 | 6,000 |
2015/06/18 | 284 | 285 | 278 | 278 | 21,600 |
2015/06/17 | 286 | 289 | 285 | 285 | 10,700 |
2015/06/16 | 286 | 287 | 285 | 286 | 7,200 |
2015/06/15 | 287 | 288 | 286 | 286 | 7,400 |
2015/06/12 | 285 | 288 | 285 | 287 | 8,600 |
2015/06/11 | 288 | 288 | 285 | 285 | 11,400 |
2015/06/10 | 288 | 289 | 284 | 288 | 17,400 |
2015/06/09 | 285 | 293 | 280 | 283 | 27,300 |
2015/06/08 | 286 | 317 | 278 | 279 | 270,600 |
2015/06/05 | 277 | 280 | 277 | 278 | 1,700 |
2015/06/04 | 281 | 281 | 276 | 277 | 10,100 |
2015/06/03 | 282 | 282 | 275 | 281 | 19,000 |
2015/06/02 | 280 | 282 | 280 | 282 | 4,700 |
2015/06/01 | 278 | 280 | 278 | 280 | 4,200 |
2015/05/29 | 277 | 284 | 275 | 278 | 21,800 |
2015/05/28 | 276 | 284 | 274 | 284 | 18,400 |
2015/05/27 | 280 | 282 | 274 | 276 | 10,200 |
2015/05/26 | 282 | 311 | 268 | 280 | 157,600 |
2015/05/25 | 273 | 275 | 272 | 274 | 6,400 |
2015/05/22 | 270 | 272 | 269 | 272 | 7,300 |
2015/05/21 | 268 | 271 | 268 | 271 | 7,800 |
2015/05/20 | 271 | 271 | 267 | 269 | 6,900 |
2015/05/19 | 270 | 272 | 267 | 271 | 4,400 |
2015/05/18 | 272 | 272 | 266 | 271 | 7,600 |
2015/05/15 | 268 | 271 | 265 | 271 | 18,400 |
2015/05/14 | 268 | 268 | 265 | 268 | 11,600 |
2015/05/13 | 268 | 268 | 263 | 267 | 24,800 |
2015/05/12 | 267 | 267 | 265 | 267 | 12,100 |
2015/05/11 | 266 | 267 | 262 | 264 | 21,400 |
2015/05/08 | 257 | 264 | 256 | 264 | 19,500 |
2015/05/07 | 255 | 257 | 254 | 256 | 6,000 |
2015/05/01 | 257 | 259 | 255 | 255 | 10,300 |
2015/04/30 | 261 | 261 | 258 | 258 | 16,800 |
2015/04/28 | 263 | 263 | 260 | 260 | 6,000 |
2015/04/27 | 263 | 263 | 261 | 262 | 9,000 |
2015/04/24 | 257 | 260 | 257 | 260 | 7,800 |
2015/04/23 | 261 | 261 | 256 | 257 | 13,300 |
2015/04/22 | 257 | 259 | 256 | 259 | 15,300 |
2015/04/21 | 261 | 261 | 257 | 259 | 21,800 |
2015/04/20 | 261 | 264 | 261 | 261 | 10,300 |
2015/04/17 | 262 | 264 | 261 | 264 | 5,800 |
2015/04/16 | 265 | 265 | 262 | 262 | 21,100 |
2015/04/15 | 265 | 267 | 263 | 265 | 21,000 |
2015/04/14 | 274 | 274 | 263 | 265 | 48,400 |
2015/04/13 | 269 | 272 | 265 | 267 | 23,600 |
2015/04/10 | 280 | 286 | 263 | 265 | 180,100 |
2015/04/09 | 265 | 266 | 259 | 265 | 23,400 |
2015/04/08 | 265 | 268 | 263 | 267 | 31,600 |
2015/04/07 | 261 | 266 | 260 | 265 | 71,600 |
2015/04/06 | 256 | 260 | 256 | 260 | 50,200 |
2015/04/03 | 257 | 257 | 251 | 251 | 21,200 |
2015/04/02 | 252 | 255 | 252 | 254 | 9,900 |
2015/04/01 | 255 | 257 | 252 | 253 | 9,200 |
2015/03/31 | 255 | 256 | 253 | 254 | 14,800 |
2015/03/30 | 250 | 252 | 250 | 251 | 8,600 |
2015/03/27 | 250 | 254 | 250 | 250 | 32,900 |
2015/03/26 | 251 | 252 | 250 | 250 | 18,700 |
2015/03/25 | 253 | 255 | 250 | 252 | 31,500 |
2015/03/24 | 260 | 260 | 252 | 253 | 50,200 |
2015/03/23 | 250 | 256 | 244 | 251 | 80,900 |
2015/03/20 | 265 | 273 | 241 | 243 | 364,600 |
2015/03/19 | 239 | 240 | 236 | 237 | 18,700 |
2015/03/18 | 242 | 242 | 239 | 239 | 13,800 |
2015/03/17 | 243 | 243 | 240 | 243 | 7,000 |
2015/03/16 | 241 | 242 | 239 | 242 | 14,900 |
2015/03/13 | 242 | 242 | 239 | 240 | 6,600 |
2015/03/12 | 242 | 242 | 238 | 240 | 24,400 |
2015/03/11 | 242 | 242 | 240 | 240 | 10,700 |
2015/03/10 | 242 | 242 | 239 | 240 | 12,800 |
2015/03/09 | 239 | 242 | 237 | 241 | 12,800 |
2015/03/06 | 244 | 245 | 237 | 238 | 53,900 |
2015/03/05 | 238 | 240 | 238 | 240 | 11,600 |
2015/03/04 | 240 | 240 | 234 | 240 | 32,300 |
2015/03/03 | 233 | 237 | 232 | 234 | 48,700 |
2015/03/02 | 234 | 234 | 231 | 233 | 47,500 |
2015/02/27 | 241 | 241 | 232 | 234 | 144,700 |
2015/02/26 | 238 | 289 | 235 | 237 | 1,814,500 |
2015/02/25 | 227 | 233 | 227 | 230 | 96,700 |
2015/02/24 | 243 | 243 | 238 | 242 | 95,100 |
2015/02/23 | 244 | 244 | 238 | 239 | 56,400 |
2015/02/20 | 241 | 244 | 241 | 242 | 21,800 |
2015/02/19 | 242 | 242 | 240 | 240 | 17,200 |
2015/02/18 | 241 | 242 | 232 | 241 | 36,400 |
2015/02/17 | 238 | 242 | 237 | 242 | 31,900 |
2015/02/16 | 235 | 237 | 228 | 237 | 108,400 |
2015/02/13 | 245 | 245 | 237 | 238 | 42,700 |
2015/02/12 | 251 | 251 | 236 | 245 | 94,300 |
2015/02/10 | 258 | 258 | 248 | 252 | 43,700 |
2015/02/09 | 256 | 258 | 253 | 255 | 24,900 |
2015/02/06 | 264 | 264 | 255 | 255 | 50,200 |
2015/02/05 | 268 | 269 | 264 | 265 | 19,800 |
2015/02/04 | 270 | 271 | 268 | 268 | 16,400 |
2015/02/03 | 267 | 273 | 267 | 269 | 30,600 |
2015/02/02 | 264 | 266 | 264 | 266 | 12,200 |
2015/01/30 | 262 | 264 | 261 | 264 | 6,000 |
2015/01/29 | 264 | 265 | 260 | 260 | 18,100 |
2015/01/28 | 261 | 264 | 261 | 263 | 10,400 |
2015/01/27 | 260 | 262 | 258 | 260 | 11,300 |
2015/01/26 | 262 | 264 | 259 | 260 | 17,100 |
2015/01/23 | 262 | 263 | 260 | 261 | 8,500 |
2015/01/22 | 260 | 261 | 258 | 261 | 11,900 |
2015/01/21 | 255 | 261 | 255 | 260 | 8,600 |
2015/01/20 | 258 | 263 | 252 | 254 | 24,900 |
2015/01/19 | 255 | 255 | 250 | 255 | 7,300 |
2015/01/16 | 255 | 258 | 244 | 254 | 37,100 |
2015/01/15 | 265 | 265 | 251 | 259 | 27,300 |
2015/01/14 | 261 | 265 | 260 | 261 | 15,700 |
2015/01/13 | 268 | 268 | 260 | 265 | 23,800 |
2015/01/09 | 273 | 274 | 266 | 268 | 19,200 |
2015/01/08 | 263 | 272 | 263 | 272 | 22,600 |
2015/01/07 | 263 | 267 | 260 | 261 | 36,600 |
2015/01/06 | 272 | 273 | 265 | 267 | 36,900 |
2015/01/05 | 275 | 277 | 270 | 276 | 39,300 |