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 |
---|---|---|---|---|---|
2018/12/28 | 136 | 140 | 133 | 136 | 13,000 |
2018/12/27 | 133 | 138 | 131 | 134 | 20,000 |
2018/12/26 | 131 | 132 | 128 | 128 | 30,600 |
2018/12/25 | 128 | 142 | 124 | 125 | 76,300 |
2018/12/21 | 152 | 152 | 139 | 142 | 83,000 |
2018/12/20 | 161 | 170 | 152 | 156 | 108,600 |
2018/12/19 | 158 | 160 | 151 | 151 | 38,300 |
2018/12/18 | 165 | 166 | 158 | 158 | 56,600 |
2018/12/17 | 168 | 170 | 163 | 165 | 84,700 |
2018/12/14 | 179 | 202 | 170 | 171 | 617,100 |
2018/12/13 | 180 | 181 | 173 | 174 | 82,600 |
2018/12/12 | 185 | 185 | 172 | 185 | 317,500 |
2018/12/11 | 167 | 209 | 167 | 189 | 3,122,200 |
2018/12/10 | 166 | 167 | 162 | 162 | 45,400 |
2018/12/07 | 169 | 175 | 166 | 169 | 36,500 |
2018/12/06 | 164 | 165 | 163 | 164 | 10,500 |
2018/12/05 | 165 | 168 | 164 | 165 | 13,200 |
2018/12/04 | 164 | 173 | 164 | 170 | 31,100 |
2018/12/03 | 164 | 165 | 164 | 164 | 19,400 |
2018/11/30 | 162 | 163 | 162 | 162 | 14,800 |
2018/11/29 | 163 | 164 | 162 | 163 | 7,200 |
2018/11/28 | 162 | 164 | 162 | 164 | 28,800 |
2018/11/27 | 162 | 163 | 162 | 162 | 9,600 |
2018/11/26 | 163 | 163 | 161 | 161 | 7,100 |
2018/11/22 | 160 | 163 | 160 | 163 | 12,500 |
2018/11/21 | 162 | 163 | 160 | 161 | 14,100 |
2018/11/20 | 164 | 164 | 162 | 162 | 11,600 |
2018/11/19 | 164 | 165 | 164 | 164 | 5,400 |
2018/11/16 | 165 | 165 | 163 | 164 | 15,800 |
2018/11/15 | 167 | 168 | 165 | 165 | 5,700 |
2018/11/14 | 169 | 169 | 166 | 168 | 5,900 |
2018/11/13 | 165 | 169 | 164 | 169 | 14,700 |
2018/11/12 | 167 | 168 | 166 | 167 | 8,700 |
2018/11/09 | 167 | 168 | 165 | 166 | 7,700 |
2018/11/08 | 168 | 169 | 163 | 167 | 26,700 |
2018/11/07 | 169 | 169 | 167 | 168 | 4,200 |
2018/11/06 | 168 | 169 | 167 | 168 | 4,900 |
2018/11/05 | 167 | 167 | 165 | 167 | 11,700 |
2018/11/02 | 166 | 169 | 165 | 167 | 21,300 |
2018/11/01 | 168 | 169 | 166 | 169 | 5,800 |
2018/10/31 | 166 | 168 | 165 | 168 | 17,000 |
2018/10/30 | 166 | 167 | 165 | 166 | 8,800 |
2018/10/29 | 169 | 169 | 166 | 167 | 11,000 |
2018/10/26 | 172 | 175 | 168 | 169 | 13,400 |
2018/10/25 | 170 | 171 | 168 | 169 | 16,400 |
2018/10/24 | 172 | 173 | 171 | 172 | 6,900 |
2018/10/23 | 174 | 174 | 172 | 172 | 10,800 |
2018/10/22 | 175 | 175 | 173 | 174 | 5,000 |
2018/10/19 | 175 | 176 | 173 | 174 | 8,600 |
2018/10/18 | 177 | 177 | 175 | 175 | 6,100 |
2018/10/17 | 176 | 180 | 176 | 177 | 10,100 |
2018/10/16 | 176 | 177 | 175 | 176 | 5,300 |
2018/10/15 | 178 | 181 | 177 | 177 | 11,300 |
2018/10/12 | 175 | 190 | 175 | 181 | 65,700 |
2018/10/11 | 182 | 185 | 166 | 170 | 82,600 |
2018/10/10 | 186 | 188 | 186 | 186 | 9,000 |
2018/10/09 | 187 | 190 | 185 | 185 | 10,900 |
2018/10/05 | 189 | 191 | 188 | 188 | 18,400 |
2018/10/04 | 189 | 191 | 189 | 189 | 5,700 |
2018/10/03 | 190 | 190 | 189 | 189 | 5,900 |
2018/10/02 | 189 | 191 | 189 | 191 | 12,000 |
2018/10/01 | 188 | 190 | 188 | 189 | 7,500 |
2018/09/28 | 188 | 189 | 188 | 189 | 4,700 |
2018/09/27 | 187 | 189 | 186 | 188 | 9,600 |
2018/09/26 | 188 | 188 | 186 | 186 | 9,000 |
2018/09/25 | 186 | 188 | 186 | 187 | 17,200 |
2018/09/21 | 186 | 187 | 185 | 186 | 9,800 |
2018/09/20 | 186 | 188 | 185 | 185 | 11,500 |
2018/09/19 | 186 | 187 | 185 | 186 | 12,000 |
2018/09/18 | 188 | 189 | 185 | 185 | 19,200 |
2018/09/14 | 190 | 191 | 188 | 189 | 8,800 |
2018/09/13 | 190 | 191 | 190 | 190 | 5,800 |
2018/09/12 | 193 | 193 | 190 | 191 | 6,300 |
2018/09/11 | 193 | 193 | 191 | 192 | 4,800 |
2018/09/10 | 192 | 194 | 190 | 191 | 8,900 |
2018/09/07 | 193 | 193 | 190 | 191 | 13,500 |
2018/09/06 | 193 | 194 | 193 | 193 | 6,700 |
2018/09/05 | 193 | 193 | 192 | 193 | 4,800 |
2018/09/04 | 196 | 196 | 192 | 194 | 13,200 |
2018/09/03 | 193 | 200 | 192 | 195 | 38,800 |
2018/08/31 | 193 | 194 | 184 | 193 | 15,700 |
2018/08/30 | 193 | 195 | 192 | 193 | 10,900 |
2018/08/29 | 194 | 197 | 193 | 193 | 4,700 |
2018/08/28 | 196 | 198 | 193 | 194 | 11,200 |
2018/08/27 | 193 | 197 | 192 | 196 | 14,700 |
2018/08/24 | 194 | 194 | 192 | 193 | 4,200 |
2018/08/23 | 192 | 194 | 192 | 194 | 8,800 |
2018/08/22 | 191 | 194 | 191 | 193 | 5,800 |
2018/08/21 | 191 | 193 | 191 | 191 | 5,000 |
2018/08/20 | 191 | 193 | 191 | 193 | 5,500 |
2018/08/17 | 192 | 193 | 191 | 192 | 8,200 |
2018/08/16 | 192 | 193 | 191 | 193 | 9,200 |
2018/08/15 | 194 | 201 | 191 | 191 | 28,500 |
2018/08/14 | 193 | 193 | 191 | 192 | 9,900 |
2018/08/13 | 194 | 195 | 188 | 191 | 26,500 |
2018/08/10 | 196 | 197 | 195 | 195 | 15,100 |
2018/08/09 | 197 | 197 | 196 | 196 | 8,800 |
2018/08/08 | 196 | 197 | 195 | 197 | 14,100 |
2018/08/07 | 197 | 198 | 195 | 195 | 23,100 |
2018/08/06 | 198 | 199 | 197 | 197 | 9,000 |
2018/08/03 | 197 | 198 | 197 | 198 | 9,600 |
2018/08/02 | 200 | 200 | 198 | 199 | 10,900 |
2018/08/01 | 199 | 200 | 198 | 199 | 7,600 |
2018/07/31 | 198 | 201 | 198 | 199 | 7,600 |
2018/07/30 | 198 | 200 | 198 | 200 | 9,100 |
2018/07/27 | 200 | 201 | 198 | 200 | 23,100 |
2018/07/26 | 201 | 201 | 200 | 201 | 5,200 |
2018/07/25 | 201 | 201 | 200 | 200 | 12,700 |
2018/07/24 | 200 | 201 | 200 | 201 | 9,600 |
2018/07/23 | 200 | 201 | 200 | 201 | 7,500 |
2018/07/20 | 200 | 201 | 200 | 200 | 9,200 |
2018/07/19 | 201 | 202 | 200 | 201 | 12,200 |
2018/07/18 | 201 | 202 | 200 | 201 | 11,700 |
2018/07/17 | 201 | 202 | 201 | 201 | 11,000 |
2018/07/13 | 200 | 202 | 200 | 201 | 8,500 |
2018/07/12 | 201 | 203 | 200 | 201 | 10,100 |
2018/07/11 | 204 | 208 | 198 | 202 | 40,600 |
2018/07/10 | 201 | 202 | 199 | 199 | 15,500 |
2018/07/09 | 197 | 199 | 196 | 199 | 18,700 |
2018/07/06 | 195 | 198 | 194 | 197 | 23,000 |
2018/07/05 | 200 | 205 | 195 | 195 | 94,800 |
2018/07/04 | 204 | 210 | 203 | 210 | 26,000 |
2018/07/03 | 207 | 207 | 204 | 206 | 17,500 |
2018/07/02 | 207 | 209 | 206 | 206 | 28,100 |
2018/06/29 | 208 | 213 | 205 | 208 | 35,000 |
2018/06/28 | 204 | 210 | 202 | 207 | 44,700 |
2018/06/27 | 201 | 208 | 198 | 204 | 65,700 |
2018/06/26 | 202 | 205 | 200 | 201 | 97,800 |
2018/06/25 | 211 | 215 | 204 | 206 | 183,400 |
2018/06/22 | 221 | 225 | 215 | 218 | 536,800 |
2018/06/21 | 253 | 254 | 252 | 253 | 5,100 |
2018/06/20 | 254 | 254 | 252 | 252 | 3,900 |
2018/06/19 | 254 | 255 | 252 | 252 | 8,200 |
2018/06/18 | 254 | 255 | 252 | 253 | 15,700 |
2018/06/15 | 255 | 256 | 253 | 253 | 13,500 |
2018/06/14 | 254 | 255 | 254 | 254 | 3,300 |
2018/06/13 | 256 | 256 | 253 | 254 | 6,600 |
2018/06/12 | 255 | 255 | 253 | 255 | 3,000 |
2018/06/11 | 255 | 255 | 253 | 254 | 4,900 |
2018/06/08 | 254 | 255 | 253 | 253 | 3,800 |
2018/06/07 | 252 | 255 | 252 | 254 | 9,500 |
2018/06/06 | 251 | 253 | 251 | 252 | 3,900 |
2018/06/05 | 253 | 253 | 251 | 251 | 23,800 |
2018/06/04 | 253 | 255 | 253 | 254 | 4,800 |
2018/06/01 | 254 | 255 | 252 | 254 | 16,400 |
2018/05/31 | 252 | 255 | 252 | 253 | 5,900 |
2018/05/30 | 252 | 252 | 251 | 252 | 9,700 |
2018/05/29 | 252 | 254 | 252 | 253 | 5,800 |
2018/05/28 | 254 | 255 | 253 | 254 | 8,500 |
2018/05/25 | 252 | 253 | 252 | 253 | 12,000 |
2018/05/24 | 255 | 255 | 253 | 253 | 5,600 |
2018/05/23 | 253 | 254 | 253 | 254 | 6,300 |
2018/05/22 | 254 | 254 | 253 | 253 | 18,100 |
2018/05/21 | 254 | 259 | 253 | 254 | 16,000 |
2018/05/18 | 254 | 254 | 253 | 254 | 9,000 |
2018/05/17 | 254 | 254 | 253 | 254 | 4,500 |
2018/05/16 | 254 | 255 | 253 | 254 | 8,500 |
2018/05/15 | 254 | 255 | 253 | 253 | 14,000 |
2018/05/14 | 254 | 255 | 253 | 255 | 32,700 |
2018/05/11 | 254 | 254 | 253 | 254 | 17,800 |
2018/05/10 | 255 | 255 | 254 | 254 | 16,100 |
2018/05/09 | 255 | 256 | 254 | 255 | 7,800 |
2018/05/08 | 255 | 256 | 254 | 256 | 15,300 |
2018/05/07 | 255 | 257 | 255 | 256 | 20,800 |
2018/05/02 | 257 | 257 | 256 | 256 | 12,400 |
2018/05/01 | 258 | 258 | 256 | 258 | 5,900 |
2018/04/27 | 255 | 256 | 255 | 256 | 2,400 |
2018/04/26 | 256 | 256 | 253 | 256 | 6,900 |
2018/04/25 | 257 | 257 | 253 | 255 | 5,300 |
2018/04/24 | 256 | 257 | 255 | 255 | 5,200 |
2018/04/23 | 255 | 256 | 255 | 255 | 4,200 |
2018/04/20 | 256 | 256 | 253 | 255 | 4,600 |
2018/04/19 | 256 | 256 | 255 | 256 | 1,100 |
2018/04/18 | 254 | 256 | 254 | 256 | 3,900 |
2018/04/17 | 257 | 257 | 253 | 256 | 7,000 |
2018/04/16 | 255 | 257 | 254 | 256 | 3,200 |
2018/04/13 | 258 | 258 | 254 | 256 | 5,700 |
2018/04/12 | 258 | 258 | 253 | 256 | 15,700 |
2018/04/11 | 258 | 261 | 255 | 261 | 13,800 |
2018/04/10 | 260 | 260 | 254 | 256 | 14,600 |
2018/04/09 | 260 | 260 | 258 | 259 | 6,300 |
2018/04/06 | 259 | 261 | 256 | 260 | 28,600 |
2018/04/05 | 251 | 256 | 251 | 255 | 18,200 |
2018/04/04 | 253 | 253 | 250 | 251 | 15,600 |
2018/04/03 | 252 | 252 | 249 | 251 | 4,900 |
2018/04/02 | 251 | 252 | 250 | 251 | 3,300 |
2018/03/30 | 251 | 251 | 249 | 251 | 6,800 |
2018/03/29 | 250 | 251 | 249 | 250 | 4,800 |
2018/03/28 | 248 | 250 | 248 | 250 | 10,200 |
2018/03/27 | 249 | 250 | 248 | 248 | 7,800 |
2018/03/26 | 252 | 252 | 248 | 248 | 22,400 |
2018/03/23 | 251 | 252 | 250 | 252 | 29,300 |
2018/03/22 | 252 | 253 | 251 | 251 | 5,800 |
2018/03/20 | 252 | 253 | 251 | 252 | 12,600 |
2018/03/19 | 253 | 255 | 252 | 252 | 15,900 |
2018/03/16 | 253 | 254 | 252 | 253 | 4,600 |
2018/03/15 | 254 | 254 | 252 | 253 | 5,600 |
2018/03/14 | 254 | 254 | 253 | 253 | 12,100 |
2018/03/13 | 252 | 254 | 252 | 254 | 5,700 |
2018/03/12 | 252 | 254 | 251 | 251 | 9,200 |
2018/03/09 | 254 | 254 | 252 | 252 | 5,600 |
2018/03/08 | 252 | 254 | 252 | 252 | 5,300 |
2018/03/07 | 252 | 253 | 251 | 252 | 11,600 |
2018/03/06 | 253 | 255 | 251 | 251 | 27,500 |
2018/03/05 | 253 | 255 | 253 | 253 | 15,300 |
2018/03/02 | 255 | 256 | 253 | 253 | 33,900 |
2018/03/01 | 257 | 258 | 256 | 256 | 15,600 |
2018/02/28 | 259 | 260 | 257 | 257 | 18,900 |
2018/02/27 | 259 | 261 | 257 | 259 | 37,600 |
2018/02/26 | 260 | 261 | 257 | 258 | 136,100 |
2018/02/23 | 273 | 274 | 270 | 274 | 57,800 |
2018/02/22 | 273 | 273 | 270 | 270 | 31,100 |
2018/02/21 | 273 | 273 | 270 | 271 | 25,200 |
2018/02/20 | 273 | 274 | 271 | 273 | 17,700 |
2018/02/19 | 275 | 276 | 272 | 273 | 34,500 |
2018/02/16 | 270 | 274 | 270 | 274 | 12,500 |
2018/02/15 | 274 | 274 | 269 | 272 | 11,100 |
2018/02/14 | 272 | 272 | 269 | 269 | 10,400 |
2018/02/13 | 272 | 272 | 270 | 270 | 15,200 |
2018/02/09 | 270 | 272 | 265 | 271 | 20,600 |
2018/02/08 | 273 | 273 | 271 | 273 | 8,200 |
2018/02/07 | 269 | 274 | 268 | 270 | 32,500 |
2018/02/06 | 268 | 268 | 258 | 265 | 106,500 |
2018/02/05 | 277 | 278 | 272 | 273 | 61,800 |
2018/02/02 | 280 | 280 | 278 | 280 | 12,700 |
2018/02/01 | 277 | 280 | 277 | 280 | 16,600 |
2018/01/31 | 280 | 281 | 278 | 279 | 26,900 |
2018/01/30 | 284 | 284 | 280 | 281 | 15,600 |
2018/01/29 | 283 | 285 | 282 | 282 | 32,400 |
2018/01/26 | 281 | 283 | 279 | 283 | 27,700 |
2018/01/25 | 280 | 281 | 277 | 279 | 26,500 |
2018/01/24 | 278 | 280 | 278 | 280 | 13,700 |
2018/01/23 | 279 | 281 | 276 | 279 | 33,200 |
2018/01/22 | 280 | 280 | 279 | 280 | 17,000 |
2018/01/19 | 276 | 279 | 276 | 279 | 15,800 |
2018/01/18 | 277 | 279 | 276 | 279 | 16,900 |
2018/01/17 | 277 | 278 | 275 | 276 | 23,400 |
2018/01/16 | 280 | 280 | 276 | 277 | 25,200 |
2018/01/15 | 281 | 282 | 277 | 279 | 28,000 |
2018/01/12 | 276 | 280 | 275 | 280 | 26,700 |
2018/01/11 | 280 | 280 | 276 | 277 | 46,400 |
2018/01/10 | 284 | 284 | 281 | 282 | 27,800 |
2018/01/09 | 280 | 282 | 279 | 282 | 26,500 |
2018/01/05 | 278 | 281 | 278 | 279 | 21,100 |
2018/01/04 | 280 | 282 | 277 | 278 | 34,900 |