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 |
---|---|---|---|---|---|
2017/12/29 | 281 | 281 | 276 | 279 | 23,000 |
2017/12/28 | 278 | 280 | 276 | 280 | 16,200 |
2017/12/27 | 271 | 278 | 271 | 276 | 20,700 |
2017/12/26 | 274 | 276 | 271 | 271 | 39,900 |
2017/12/25 | 281 | 281 | 273 | 274 | 31,000 |
2017/12/22 | 281 | 282 | 275 | 276 | 32,400 |
2017/12/21 | 285 | 285 | 278 | 281 | 36,900 |
2017/12/20 | 279 | 290 | 272 | 280 | 206,400 |
2017/12/19 | 277 | 318 | 269 | 274 | 827,900 |
2017/12/18 | 272 | 273 | 269 | 269 | 22,500 |
2017/12/15 | 270 | 271 | 269 | 271 | 8,800 |
2017/12/14 | 270 | 271 | 268 | 270 | 10,800 |
2017/12/13 | 269 | 270 | 268 | 270 | 18,600 |
2017/12/12 | 268 | 270 | 266 | 267 | 17,900 |
2017/12/11 | 269 | 269 | 265 | 268 | 37,700 |
2017/12/08 | 268 | 268 | 265 | 266 | 6,600 |
2017/12/07 | 266 | 267 | 265 | 267 | 10,500 |
2017/12/06 | 267 | 270 | 265 | 265 | 21,700 |
2017/12/05 | 270 | 270 | 266 | 267 | 20,300 |
2017/12/04 | 270 | 270 | 267 | 270 | 31,400 |
2017/12/01 | 267 | 270 | 266 | 270 | 21,500 |
2017/11/30 | 269 | 269 | 266 | 266 | 9,400 |
2017/11/29 | 269 | 270 | 265 | 269 | 35,700 |
2017/11/28 | 266 | 268 | 264 | 267 | 29,400 |
2017/11/27 | 264 | 266 | 263 | 265 | 13,500 |
2017/11/24 | 263 | 267 | 262 | 266 | 47,900 |
2017/11/22 | 264 | 264 | 262 | 263 | 7,600 |
2017/11/21 | 263 | 264 | 262 | 264 | 10,200 |
2017/11/20 | 261 | 263 | 261 | 263 | 11,700 |
2017/11/17 | 262 | 263 | 260 | 260 | 12,000 |
2017/11/16 | 260 | 262 | 260 | 262 | 6,600 |
2017/11/15 | 263 | 263 | 260 | 260 | 23,800 |
2017/11/14 | 263 | 264 | 260 | 263 | 18,300 |
2017/11/13 | 262 | 263 | 262 | 263 | 13,500 |
2017/11/10 | 262 | 262 | 261 | 262 | 10,700 |
2017/11/09 | 262 | 263 | 260 | 261 | 31,200 |
2017/11/08 | 261 | 263 | 261 | 262 | 2,700 |
2017/11/07 | 262 | 263 | 260 | 262 | 18,900 |
2017/11/06 | 261 | 263 | 261 | 262 | 3,400 |
2017/11/02 | 261 | 262 | 260 | 261 | 12,200 |
2017/11/01 | 262 | 263 | 260 | 260 | 12,400 |
2017/10/31 | 264 | 264 | 260 | 262 | 17,700 |
2017/10/30 | 262 | 265 | 261 | 262 | 17,500 |
2017/10/27 | 261 | 263 | 260 | 261 | 32,300 |
2017/10/26 | 263 | 263 | 260 | 260 | 26,900 |
2017/10/25 | 263 | 264 | 261 | 262 | 20,900 |
2017/10/24 | 264 | 268 | 262 | 264 | 68,800 |
2017/10/23 | 261 | 265 | 260 | 264 | 71,800 |
2017/10/20 | 261 | 261 | 260 | 260 | 5,400 |
2017/10/19 | 259 | 262 | 258 | 261 | 20,700 |
2017/10/18 | 260 | 261 | 259 | 259 | 12,600 |
2017/10/17 | 259 | 260 | 259 | 260 | 5,200 |
2017/10/16 | 260 | 260 | 258 | 259 | 18,400 |
2017/10/13 | 259 | 260 | 257 | 258 | 15,000 |
2017/10/12 | 259 | 260 | 257 | 258 | 13,800 |
2017/10/11 | 258 | 259 | 257 | 257 | 6,400 |
2017/10/10 | 260 | 260 | 257 | 257 | 20,400 |
2017/10/06 | 257 | 259 | 256 | 259 | 12,100 |
2017/10/05 | 259 | 259 | 255 | 257 | 77,100 |
2017/10/04 | 263 | 263 | 259 | 261 | 106,800 |
2017/10/03 | 262 | 263 | 260 | 261 | 44,600 |
2017/10/02 | 263 | 263 | 262 | 262 | 10,600 |
2017/09/29 | 263 | 263 | 261 | 263 | 7,900 |
2017/09/28 | 263 | 263 | 261 | 262 | 11,600 |
2017/09/27 | 261 | 263 | 261 | 263 | 3,500 |
2017/09/26 | 262 | 262 | 261 | 261 | 6,100 |
2017/09/25 | 262 | 262 | 261 | 262 | 16,500 |
2017/09/22 | 262 | 263 | 260 | 260 | 36,100 |
2017/09/21 | 261 | 262 | 260 | 262 | 11,800 |
2017/09/20 | 261 | 263 | 261 | 261 | 6,100 |
2017/09/19 | 262 | 262 | 260 | 260 | 34,400 |
2017/09/15 | 260 | 262 | 260 | 260 | 7,500 |
2017/09/14 | 263 | 263 | 260 | 260 | 27,500 |
2017/09/13 | 264 | 264 | 263 | 263 | 4,400 |
2017/09/12 | 263 | 264 | 261 | 261 | 12,000 |
2017/09/11 | 263 | 264 | 261 | 261 | 7,800 |
2017/09/08 | 261 | 264 | 261 | 261 | 6,500 |
2017/09/07 | 261 | 263 | 260 | 261 | 6,500 |
2017/09/06 | 260 | 262 | 260 | 261 | 8,700 |
2017/09/05 | 262 | 263 | 260 | 261 | 30,000 |
2017/09/04 | 262 | 263 | 261 | 261 | 14,400 |
2017/09/01 | 264 | 265 | 263 | 263 | 7,100 |
2017/08/31 | 263 | 268 | 262 | 264 | 13,800 |
2017/08/30 | 264 | 265 | 262 | 262 | 4,700 |
2017/08/29 | 270 | 270 | 261 | 263 | 31,000 |
2017/08/28 | 265 | 265 | 262 | 262 | 9,700 |
2017/08/25 | 264 | 265 | 262 | 263 | 8,300 |
2017/08/24 | 263 | 264 | 261 | 261 | 10,300 |
2017/08/23 | 264 | 265 | 262 | 264 | 7,600 |
2017/08/22 | 262 | 264 | 262 | 262 | 3,200 |
2017/08/21 | 261 | 264 | 261 | 261 | 7,800 |
2017/08/18 | 261 | 263 | 261 | 262 | 3,200 |
2017/08/17 | 264 | 264 | 261 | 261 | 6,600 |
2017/08/16 | 263 | 265 | 262 | 262 | 11,800 |
2017/08/15 | 261 | 265 | 261 | 262 | 12,000 |
2017/08/14 | 261 | 263 | 260 | 261 | 17,900 |
2017/08/10 | 264 | 264 | 261 | 261 | 14,900 |
2017/08/09 | 264 | 264 | 263 | 263 | 4,900 |
2017/08/08 | 264 | 265 | 264 | 265 | 5,600 |
2017/08/07 | 264 | 266 | 264 | 264 | 6,600 |
2017/08/04 | 263 | 264 | 263 | 264 | 5,500 |
2017/08/03 | 264 | 265 | 263 | 263 | 5,200 |
2017/08/02 | 262 | 264 | 262 | 264 | 7,300 |
2017/08/01 | 264 | 264 | 260 | 261 | 34,400 |
2017/07/31 | 265 | 265 | 263 | 263 | 9,400 |
2017/07/28 | 267 | 267 | 263 | 265 | 23,600 |
2017/07/27 | 265 | 268 | 263 | 266 | 10,600 |
2017/07/26 | 267 | 268 | 265 | 265 | 16,600 |
2017/07/25 | 264 | 266 | 264 | 265 | 6,700 |
2017/07/24 | 263 | 265 | 262 | 264 | 10,600 |
2017/07/21 | 262 | 263 | 261 | 262 | 5,400 |
2017/07/20 | 262 | 264 | 261 | 262 | 8,500 |
2017/07/19 | 265 | 265 | 260 | 260 | 30,100 |
2017/07/18 | 267 | 267 | 263 | 263 | 14,400 |
2017/07/14 | 265 | 267 | 264 | 265 | 6,100 |
2017/07/13 | 265 | 266 | 264 | 265 | 11,500 |
2017/07/12 | 267 | 267 | 265 | 266 | 16,800 |
2017/07/11 | 264 | 266 | 264 | 264 | 5,900 |
2017/07/10 | 266 | 266 | 264 | 265 | 9,800 |
2017/07/07 | 264 | 265 | 262 | 264 | 5,100 |
2017/07/06 | 264 | 265 | 261 | 265 | 41,700 |
2017/07/05 | 265 | 266 | 262 | 264 | 10,200 |
2017/07/04 | 266 | 267 | 264 | 264 | 7,300 |
2017/07/03 | 264 | 266 | 263 | 265 | 9,900 |
2017/06/30 | 264 | 265 | 263 | 263 | 5,200 |
2017/06/29 | 265 | 266 | 263 | 263 | 9,500 |
2017/06/28 | 265 | 267 | 264 | 266 | 11,100 |
2017/06/27 | 264 | 265 | 263 | 263 | 7,300 |
2017/06/26 | 264 | 266 | 262 | 263 | 25,300 |
2017/06/23 | 263 | 264 | 262 | 263 | 9,200 |
2017/06/22 | 262 | 263 | 261 | 262 | 3,800 |
2017/06/21 | 263 | 263 | 261 | 263 | 15,500 |
2017/06/20 | 262 | 264 | 260 | 263 | 18,300 |
2017/06/19 | 262 | 263 | 261 | 261 | 5,100 |
2017/06/16 | 262 | 263 | 260 | 260 | 8,100 |
2017/06/15 | 261 | 265 | 260 | 261 | 19,400 |
2017/06/14 | 262 | 263 | 260 | 262 | 6,600 |
2017/06/13 | 262 | 263 | 260 | 260 | 7,900 |
2017/06/12 | 263 | 263 | 261 | 261 | 7,200 |
2017/06/09 | 261 | 262 | 260 | 261 | 3,100 |
2017/06/08 | 261 | 262 | 260 | 261 | 3,100 |
2017/06/07 | 262 | 263 | 261 | 261 | 4,200 |
2017/06/06 | 262 | 263 | 260 | 262 | 9,600 |
2017/06/05 | 263 | 264 | 260 | 260 | 34,100 |
2017/06/02 | 262 | 263 | 262 | 263 | 9,700 |
2017/06/01 | 261 | 263 | 260 | 260 | 13,800 |
2017/05/31 | 263 | 263 | 261 | 261 | 3,600 |
2017/05/30 | 260 | 263 | 260 | 263 | 5,700 |
2017/05/29 | 261 | 263 | 260 | 261 | 10,400 |
2017/05/26 | 263 | 263 | 261 | 262 | 4,300 |
2017/05/25 | 262 | 263 | 260 | 261 | 7,200 |
2017/05/24 | 261 | 262 | 260 | 261 | 4,100 |
2017/05/23 | 260 | 262 | 260 | 261 | 9,400 |
2017/05/22 | 260 | 262 | 260 | 262 | 5,900 |
2017/05/19 | 260 | 261 | 259 | 260 | 12,800 |
2017/05/18 | 261 | 262 | 260 | 261 | 5,900 |
2017/05/17 | 262 | 262 | 260 | 262 | 5,300 |
2017/05/16 | 260 | 262 | 260 | 260 | 4,500 |
2017/05/15 | 263 | 263 | 259 | 260 | 20,700 |
2017/05/12 | 263 | 263 | 260 | 261 | 15,300 |
2017/05/11 | 264 | 264 | 262 | 263 | 6,800 |
2017/05/10 | 263 | 263 | 260 | 261 | 15,500 |
2017/05/09 | 261 | 262 | 260 | 261 | 10,800 |
2017/05/08 | 261 | 261 | 259 | 260 | 18,500 |
2017/05/02 | 259 | 260 | 257 | 259 | 5,600 |
2017/05/01 | 257 | 260 | 256 | 258 | 13,200 |
2017/04/28 | 258 | 258 | 257 | 257 | 3,600 |
2017/04/27 | 257 | 259 | 257 | 258 | 5,900 |
2017/04/26 | 258 | 259 | 256 | 257 | 9,100 |
2017/04/25 | 256 | 259 | 256 | 258 | 7,700 |
2017/04/24 | 257 | 259 | 256 | 257 | 7,900 |
2017/04/21 | 258 | 259 | 256 | 256 | 3,800 |
2017/04/20 | 256 | 257 | 255 | 257 | 4,300 |
2017/04/19 | 255 | 257 | 253 | 257 | 4,900 |
2017/04/18 | 255 | 255 | 254 | 255 | 5,900 |
2017/04/17 | 253 | 256 | 253 | 253 | 9,800 |
2017/04/14 | 257 | 259 | 253 | 253 | 12,200 |
2017/04/13 | 256 | 259 | 256 | 257 | 8,000 |
2017/04/12 | 259 | 261 | 256 | 261 | 15,900 |
2017/04/11 | 259 | 260 | 256 | 258 | 4,400 |
2017/04/10 | 260 | 260 | 255 | 257 | 7,900 |
2017/04/07 | 257 | 259 | 255 | 257 | 13,800 |
2017/04/06 | 260 | 260 | 256 | 257 | 17,800 |
2017/04/05 | 263 | 263 | 259 | 259 | 11,400 |
2017/04/04 | 262 | 262 | 260 | 260 | 5,400 |
2017/04/03 | 261 | 266 | 260 | 260 | 24,600 |
2017/03/31 | 263 | 263 | 260 | 260 | 18,200 |
2017/03/30 | 262 | 263 | 261 | 261 | 10,400 |
2017/03/29 | 261 | 264 | 261 | 262 | 12,800 |
2017/03/28 | 261 | 264 | 261 | 261 | 12,500 |
2017/03/27 | 262 | 264 | 261 | 262 | 14,800 |
2017/03/24 | 263 | 263 | 261 | 261 | 5,400 |
2017/03/23 | 261 | 264 | 260 | 261 | 9,600 |
2017/03/22 | 263 | 263 | 261 | 261 | 12,400 |
2017/03/21 | 262 | 263 | 261 | 263 | 9,500 |
2017/03/17 | 262 | 264 | 262 | 264 | 7,300 |
2017/03/16 | 267 | 267 | 260 | 262 | 38,200 |
2017/03/15 | 265 | 265 | 263 | 264 | 13,200 |
2017/03/14 | 265 | 266 | 264 | 265 | 15,700 |
2017/03/13 | 266 | 266 | 264 | 265 | 21,800 |
2017/03/10 | 268 | 268 | 265 | 266 | 16,200 |
2017/03/09 | 267 | 267 | 266 | 266 | 14,500 |
2017/03/08 | 267 | 268 | 266 | 266 | 6,500 |
2017/03/07 | 267 | 269 | 266 | 267 | 9,200 |
2017/03/06 | 270 | 270 | 265 | 266 | 30,200 |
2017/03/03 | 270 | 270 | 268 | 269 | 15,500 |
2017/03/02 | 270 | 271 | 268 | 269 | 16,000 |
2017/03/01 | 271 | 272 | 268 | 269 | 23,300 |
2017/02/28 | 270 | 272 | 270 | 271 | 14,400 |
2017/02/27 | 271 | 273 | 270 | 271 | 16,800 |
2017/02/24 | 268 | 271 | 266 | 269 | 108,400 |
2017/02/23 | 288 | 288 | 284 | 286 | 87,600 |
2017/02/22 | 288 | 288 | 285 | 287 | 31,700 |
2017/02/21 | 288 | 289 | 287 | 287 | 32,900 |
2017/02/20 | 288 | 290 | 288 | 289 | 16,100 |
2017/02/17 | 288 | 289 | 287 | 287 | 26,400 |
2017/02/16 | 290 | 291 | 288 | 289 | 40,500 |
2017/02/15 | 291 | 291 | 289 | 289 | 11,900 |
2017/02/14 | 291 | 292 | 289 | 289 | 20,400 |
2017/02/13 | 292 | 293 | 287 | 289 | 29,300 |
2017/02/10 | 288 | 290 | 287 | 288 | 21,000 |
2017/02/09 | 289 | 290 | 287 | 288 | 20,100 |
2017/02/08 | 289 | 290 | 287 | 288 | 24,100 |
2017/02/07 | 292 | 300 | 287 | 287 | 89,300 |
2017/02/06 | 293 | 293 | 288 | 290 | 39,500 |
2017/02/03 | 291 | 293 | 289 | 289 | 19,800 |
2017/02/02 | 294 | 295 | 290 | 290 | 31,800 |
2017/02/01 | 293 | 294 | 291 | 292 | 17,800 |
2017/01/31 | 293 | 294 | 291 | 293 | 22,000 |
2017/01/30 | 290 | 292 | 289 | 292 | 14,000 |
2017/01/27 | 289 | 292 | 287 | 289 | 13,800 |
2017/01/26 | 290 | 290 | 285 | 288 | 22,300 |
2017/01/25 | 287 | 288 | 285 | 288 | 9,900 |
2017/01/24 | 285 | 287 | 285 | 285 | 11,800 |
2017/01/23 | 286 | 287 | 285 | 286 | 13,100 |
2017/01/20 | 286 | 286 | 284 | 284 | 8,500 |
2017/01/19 | 285 | 287 | 282 | 285 | 20,400 |
2017/01/18 | 283 | 287 | 282 | 287 | 10,400 |
2017/01/17 | 287 | 288 | 283 | 283 | 35,400 |
2017/01/16 | 285 | 287 | 285 | 287 | 15,900 |
2017/01/13 | 283 | 285 | 281 | 284 | 17,400 |
2017/01/12 | 284 | 286 | 281 | 281 | 42,700 |
2017/01/11 | 285 | 287 | 284 | 284 | 32,200 |
2017/01/10 | 291 | 293 | 287 | 287 | 50,000 |
2017/01/06 | 292 | 297 | 291 | 293 | 32,000 |
2017/01/05 | 292 | 293 | 289 | 292 | 13,200 |
2017/01/04 | 290 | 294 | 286 | 289 | 30,400 |