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 |
---|---|---|---|---|---|
2019/12/30 | 201 | 202 | 199 | 199 | 37,100 |
2019/12/27 | 201 | 206 | 198 | 205 | 105,300 |
2019/12/26 | 195 | 198 | 194 | 196 | 57,000 |
2019/12/25 | 197 | 198 | 195 | 196 | 36,100 |
2019/12/24 | 200 | 201 | 198 | 198 | 28,100 |
2019/12/23 | 200 | 201 | 198 | 201 | 43,200 |
2019/12/20 | 202 | 203 | 197 | 199 | 93,200 |
2019/12/19 | 202 | 208 | 202 | 204 | 98,000 |
2019/12/18 | 202 | 222 | 200 | 202 | 468,800 |
2019/12/17 | 195 | 207 | 193 | 201 | 299,500 |
2019/12/16 | 199 | 202 | 192 | 194 | 255,800 |
2019/12/13 | 206 | 208 | 200 | 200 | 246,300 |
2019/12/12 | 217 | 219 | 206 | 208 | 397,400 |
2019/12/11 | 241 | 242 | 217 | 219 | 1,032,000 |
2019/12/10 | 220 | 225 | 213 | 225 | 1,263,000 |
2019/12/09 | 241 | 289 | 219 | 225 | 7,921,800 |
2019/12/06 | 185 | 225 | 185 | 225 | 3,845,900 |
2019/12/05 | 172 | 177 | 172 | 175 | 22,700 |
2019/12/04 | 172 | 172 | 169 | 171 | 13,400 |
2019/12/03 | 176 | 179 | 169 | 173 | 89,800 |
2019/12/02 | 177 | 182 | 176 | 178 | 54,000 |
2019/11/29 | 182 | 183 | 178 | 178 | 37,500 |
2019/11/28 | 178 | 181 | 175 | 180 | 82,200 |
2019/11/27 | 174 | 178 | 174 | 178 | 30,600 |
2019/11/26 | 175 | 175 | 172 | 175 | 19,200 |
2019/11/25 | 171 | 175 | 170 | 174 | 42,700 |
2019/11/22 | 170 | 171 | 170 | 171 | 10,100 |
2019/11/21 | 170 | 172 | 169 | 171 | 20,000 |
2019/11/20 | 168 | 170 | 168 | 170 | 8,000 |
2019/11/19 | 169 | 170 | 167 | 169 | 14,600 |
2019/11/18 | 167 | 169 | 167 | 167 | 18,500 |
2019/11/15 | 168 | 168 | 165 | 166 | 26,200 |
2019/11/14 | 170 | 170 | 169 | 169 | 5,300 |
2019/11/13 | 172 | 172 | 168 | 168 | 19,400 |
2019/11/12 | 172 | 172 | 169 | 172 | 46,500 |
2019/11/11 | 170 | 170 | 169 | 169 | 8,700 |
2019/11/08 | 171 | 171 | 169 | 170 | 16,100 |
2019/11/07 | 169 | 171 | 169 | 170 | 15,500 |
2019/11/06 | 170 | 171 | 169 | 171 | 17,200 |
2019/11/05 | 169 | 171 | 169 | 170 | 21,400 |
2019/11/01 | 170 | 171 | 168 | 168 | 23,000 |
2019/10/31 | 169 | 171 | 169 | 170 | 11,200 |
2019/10/30 | 172 | 172 | 167 | 170 | 51,600 |
2019/10/29 | 171 | 171 | 168 | 171 | 33,800 |
2019/10/28 | 168 | 171 | 167 | 171 | 48,400 |
2019/10/25 | 167 | 168 | 165 | 168 | 26,300 |
2019/10/24 | 167 | 169 | 165 | 166 | 63,200 |
2019/10/23 | 165 | 172 | 165 | 167 | 112,900 |
2019/10/21 | 168 | 189 | 164 | 164 | 819,800 |
2019/10/18 | 166 | 167 | 164 | 164 | 25,900 |
2019/10/17 | 166 | 167 | 165 | 166 | 36,900 |
2019/10/16 | 167 | 168 | 164 | 166 | 23,100 |
2019/10/15 | 167 | 167 | 165 | 167 | 15,400 |
2019/10/11 | 169 | 169 | 165 | 166 | 21,000 |
2019/10/10 | 166 | 167 | 164 | 167 | 24,800 |
2019/10/09 | 173 | 173 | 169 | 169 | 29,800 |
2019/10/08 | 169 | 175 | 166 | 171 | 110,600 |
2019/10/07 | 166 | 168 | 165 | 165 | 11,000 |
2019/10/04 | 166 | 167 | 165 | 165 | 14,600 |
2019/10/03 | 168 | 168 | 166 | 166 | 16,100 |
2019/10/02 | 161 | 173 | 161 | 169 | 127,600 |
2019/10/01 | 164 | 164 | 161 | 161 | 9,300 |
2019/09/30 | 164 | 166 | 163 | 164 | 9,400 |
2019/09/27 | 164 | 166 | 164 | 165 | 5,100 |
2019/09/26 | 167 | 167 | 165 | 167 | 7,500 |
2019/09/25 | 167 | 167 | 162 | 164 | 21,000 |
2019/09/24 | 165 | 167 | 163 | 167 | 26,000 |
2019/09/20 | 168 | 168 | 160 | 168 | 168,700 |
2019/09/19 | 159 | 188 | 159 | 168 | 909,400 |
2019/09/18 | 161 | 162 | 159 | 159 | 20,100 |
2019/09/17 | 160 | 161 | 160 | 160 | 3,300 |
2019/09/13 | 161 | 161 | 159 | 160 | 8,600 |
2019/09/12 | 163 | 163 | 161 | 161 | 4,600 |
2019/09/11 | 159 | 161 | 159 | 161 | 14,100 |
2019/09/10 | 160 | 160 | 158 | 158 | 9,400 |
2019/09/09 | 157 | 160 | 157 | 159 | 3,800 |
2019/09/06 | 158 | 159 | 157 | 159 | 3,800 |
2019/09/05 | 157 | 157 | 154 | 156 | 11,400 |
2019/09/04 | 156 | 158 | 156 | 157 | 6,900 |
2019/09/03 | 157 | 158 | 157 | 158 | 2,900 |
2019/09/02 | 157 | 159 | 155 | 158 | 20,700 |
2019/08/30 | 156 | 170 | 156 | 157 | 88,600 |
2019/08/29 | 156 | 157 | 153 | 153 | 5,300 |
2019/08/28 | 158 | 159 | 155 | 156 | 5,400 |
2019/08/27 | 157 | 158 | 156 | 158 | 12,300 |
2019/08/26 | 158 | 158 | 150 | 156 | 18,700 |
2019/08/23 | 160 | 160 | 159 | 159 | 2,000 |
2019/08/22 | 160 | 161 | 159 | 159 | 5,400 |
2019/08/21 | 160 | 161 | 160 | 160 | 2,100 |
2019/08/20 | 160 | 162 | 159 | 161 | 5,100 |
2019/08/19 | 162 | 162 | 160 | 160 | 6,600 |
2019/08/16 | 159 | 162 | 156 | 159 | 13,100 |
2019/08/15 | 160 | 160 | 159 | 159 | 5,200 |
2019/08/14 | 163 | 163 | 160 | 161 | 11,800 |
2019/08/13 | 161 | 161 | 158 | 160 | 17,600 |
2019/08/09 | 159 | 162 | 159 | 161 | 18,100 |
2019/08/08 | 164 | 164 | 160 | 160 | 20,100 |
2019/08/07 | 163 | 164 | 163 | 163 | 1,600 |
2019/08/06 | 160 | 163 | 160 | 162 | 13,600 |
2019/08/05 | 166 | 166 | 161 | 163 | 14,300 |
2019/08/02 | 165 | 167 | 164 | 167 | 10,400 |
2019/08/01 | 165 | 167 | 164 | 167 | 4,900 |
2019/07/31 | 164 | 165 | 164 | 165 | 2,300 |
2019/07/30 | 165 | 165 | 164 | 164 | 1,200 |
2019/07/29 | 164 | 165 | 164 | 164 | 5,900 |
2019/07/26 | 166 | 166 | 164 | 164 | 15,900 |
2019/07/25 | 165 | 165 | 164 | 165 | 5,800 |
2019/07/24 | 163 | 165 | 163 | 164 | 6,400 |
2019/07/23 | 164 | 165 | 163 | 163 | 8,600 |
2019/07/22 | 162 | 165 | 162 | 164 | 13,400 |
2019/07/19 | 162 | 165 | 162 | 163 | 6,300 |
2019/07/18 | 163 | 164 | 162 | 162 | 6,200 |
2019/07/17 | 163 | 164 | 163 | 164 | 11,700 |
2019/07/16 | 164 | 166 | 163 | 164 | 10,800 |
2019/07/12 | 168 | 169 | 164 | 164 | 38,400 |
2019/07/11 | 169 | 169 | 167 | 167 | 13,700 |
2019/07/10 | 169 | 169 | 166 | 168 | 11,100 |
2019/07/09 | 169 | 169 | 166 | 166 | 11,200 |
2019/07/08 | 168 | 169 | 165 | 169 | 37,600 |
2019/07/05 | 170 | 170 | 168 | 168 | 6,700 |
2019/07/04 | 167 | 171 | 165 | 170 | 59,200 |
2019/07/03 | 167 | 167 | 164 | 164 | 14,700 |
2019/07/02 | 166 | 166 | 164 | 165 | 12,300 |
2019/07/01 | 166 | 166 | 164 | 164 | 11,600 |
2019/06/28 | 164 | 165 | 163 | 165 | 13,900 |
2019/06/27 | 163 | 165 | 163 | 163 | 1,800 |
2019/06/26 | 166 | 166 | 162 | 162 | 5,300 |
2019/06/25 | 165 | 165 | 162 | 164 | 11,400 |
2019/06/24 | 161 | 164 | 161 | 162 | 16,700 |
2019/06/21 | 164 | 164 | 162 | 162 | 4,000 |
2019/06/20 | 163 | 165 | 163 | 164 | 4,300 |
2019/06/19 | 162 | 164 | 162 | 164 | 5,400 |
2019/06/18 | 165 | 166 | 160 | 161 | 35,900 |
2019/06/17 | 163 | 164 | 162 | 164 | 6,500 |
2019/06/14 | 164 | 164 | 163 | 163 | 3,200 |
2019/06/13 | 165 | 165 | 163 | 163 | 3,100 |
2019/06/12 | 169 | 169 | 165 | 165 | 9,200 |
2019/06/11 | 165 | 168 | 163 | 166 | 14,500 |
2019/06/10 | 167 | 167 | 164 | 165 | 6,100 |
2019/06/07 | 165 | 166 | 164 | 165 | 15,600 |
2019/06/06 | 163 | 165 | 163 | 165 | 8,000 |
2019/06/05 | 161 | 164 | 161 | 163 | 27,100 |
2019/06/04 | 157 | 160 | 157 | 160 | 5,000 |
2019/06/03 | 160 | 161 | 156 | 157 | 29,800 |
2019/05/31 | 162 | 163 | 161 | 161 | 9,200 |
2019/05/30 | 162 | 164 | 161 | 162 | 28,700 |
2019/05/29 | 167 | 167 | 162 | 163 | 21,300 |
2019/05/28 | 167 | 168 | 166 | 168 | 10,300 |
2019/05/27 | 168 | 169 | 166 | 167 | 26,900 |
2019/05/24 | 166 | 166 | 165 | 166 | 16,300 |
2019/05/23 | 167 | 167 | 164 | 166 | 15,500 |
2019/05/22 | 165 | 167 | 164 | 164 | 11,900 |
2019/05/21 | 163 | 166 | 162 | 165 | 18,500 |
2019/05/20 | 166 | 166 | 161 | 164 | 35,600 |
2019/05/17 | 169 | 169 | 165 | 165 | 46,500 |
2019/05/16 | 164 | 167 | 163 | 165 | 31,500 |
2019/05/15 | 164 | 165 | 162 | 164 | 39,900 |
2019/05/14 | 162 | 165 | 161 | 163 | 37,100 |
2019/05/13 | 165 | 165 | 161 | 162 | 38,300 |
2019/05/10 | 160 | 162 | 160 | 160 | 11,400 |
2019/05/09 | 160 | 161 | 158 | 160 | 39,100 |
2019/05/08 | 160 | 161 | 158 | 160 | 23,100 |
2019/05/07 | 160 | 160 | 158 | 160 | 33,800 |
2019/04/26 | 159 | 161 | 158 | 160 | 44,900 |
2019/04/25 | 158 | 174 | 157 | 161 | 976,900 |
2019/04/24 | 158 | 158 | 156 | 156 | 29,200 |
2019/04/23 | 159 | 160 | 156 | 157 | 53,600 |
2019/04/22 | 166 | 166 | 157 | 159 | 150,400 |
2019/04/19 | 166 | 166 | 162 | 165 | 24,900 |
2019/04/18 | 168 | 186 | 163 | 166 | 490,000 |
2019/04/17 | 162 | 165 | 162 | 163 | 6,800 |
2019/04/16 | 162 | 164 | 161 | 162 | 14,700 |
2019/04/15 | 163 | 165 | 162 | 163 | 12,800 |
2019/04/12 | 165 | 165 | 162 | 163 | 17,900 |
2019/04/11 | 168 | 170 | 165 | 165 | 40,400 |
2019/04/10 | 174 | 174 | 169 | 170 | 41,700 |
2019/04/09 | 168 | 174 | 165 | 174 | 58,800 |
2019/04/08 | 161 | 166 | 160 | 166 | 36,300 |
2019/04/05 | 156 | 162 | 156 | 161 | 18,400 |
2019/04/04 | 159 | 160 | 156 | 158 | 27,100 |
2019/04/03 | 158 | 160 | 158 | 158 | 6,200 |
2019/04/02 | 159 | 160 | 158 | 158 | 16,500 |
2019/04/01 | 160 | 161 | 157 | 159 | 39,900 |
2019/03/29 | 159 | 160 | 157 | 160 | 33,000 |
2019/03/28 | 162 | 162 | 158 | 158 | 40,200 |
2019/03/27 | 163 | 166 | 162 | 162 | 22,500 |
2019/03/26 | 166 | 166 | 161 | 163 | 16,300 |
2019/03/25 | 163 | 166 | 158 | 166 | 50,300 |
2019/03/22 | 166 | 167 | 162 | 165 | 19,100 |
2019/03/20 | 169 | 170 | 165 | 165 | 33,900 |
2019/03/19 | 163 | 169 | 163 | 169 | 42,400 |
2019/03/18 | 164 | 170 | 163 | 163 | 44,100 |
2019/03/15 | 164 | 166 | 163 | 164 | 6,300 |
2019/03/14 | 165 | 165 | 163 | 164 | 14,000 |
2019/03/13 | 165 | 165 | 164 | 165 | 3,300 |
2019/03/12 | 165 | 166 | 163 | 164 | 15,600 |
2019/03/11 | 161 | 165 | 159 | 163 | 24,600 |
2019/03/08 | 158 | 159 | 157 | 157 | 28,600 |
2019/03/07 | 163 | 165 | 161 | 161 | 27,500 |
2019/03/06 | 164 | 169 | 162 | 165 | 12,500 |
2019/03/05 | 165 | 166 | 163 | 163 | 6,100 |
2019/03/04 | 165 | 166 | 163 | 165 | 14,800 |
2019/03/01 | 163 | 166 | 161 | 164 | 36,900 |
2019/02/28 | 168 | 168 | 165 | 165 | 29,100 |
2019/02/27 | 164 | 170 | 159 | 170 | 144,500 |
2019/02/26 | 171 | 181 | 163 | 165 | 575,400 |
2019/02/25 | 161 | 162 | 153 | 153 | 112,500 |
2019/02/22 | 159 | 163 | 159 | 162 | 27,100 |
2019/02/21 | 162 | 162 | 157 | 159 | 55,700 |
2019/02/20 | 165 | 165 | 161 | 162 | 50,000 |
2019/02/19 | 167 | 169 | 161 | 165 | 52,300 |
2019/02/18 | 160 | 180 | 158 | 167 | 326,000 |
2019/02/15 | 162 | 163 | 158 | 158 | 41,000 |
2019/02/14 | 170 | 173 | 160 | 163 | 170,600 |
2019/02/13 | 174 | 188 | 160 | 163 | 1,062,800 |
2019/02/12 | 156 | 182 | 156 | 169 | 1,824,600 |
2019/02/08 | 153 | 155 | 150 | 151 | 36,700 |
2019/02/07 | 156 | 160 | 153 | 156 | 41,800 |
2019/02/06 | 153 | 156 | 153 | 155 | 57,200 |
2019/02/05 | 154 | 155 | 151 | 153 | 26,100 |
2019/02/04 | 153 | 153 | 150 | 152 | 32,400 |
2019/02/01 | 155 | 155 | 151 | 152 | 51,300 |
2019/01/31 | 157 | 175 | 154 | 154 | 587,800 |
2019/01/30 | 159 | 160 | 152 | 152 | 62,900 |
2019/01/29 | 156 | 158 | 153 | 158 | 86,200 |
2019/01/28 | 164 | 171 | 155 | 158 | 159,100 |
2019/01/25 | 164 | 164 | 156 | 159 | 120,900 |
2019/01/24 | 166 | 168 | 159 | 164 | 260,900 |
2019/01/23 | 178 | 179 | 169 | 170 | 312,300 |
2019/01/22 | 194 | 200 | 177 | 182 | 1,947,000 |
2019/01/21 | 156 | 198 | 156 | 195 | 2,824,500 |
2019/01/18 | 151 | 151 | 146 | 151 | 27,400 |
2019/01/17 | 154 | 155 | 151 | 152 | 5,300 |
2019/01/16 | 155 | 155 | 150 | 153 | 6,400 |
2019/01/15 | 152 | 153 | 149 | 151 | 16,700 |
2019/01/11 | 152 | 152 | 144 | 149 | 23,100 |
2019/01/10 | 153 | 153 | 141 | 151 | 79,100 |
2019/01/09 | 147 | 153 | 147 | 148 | 40,900 |
2019/01/08 | 145 | 148 | 142 | 148 | 14,500 |
2019/01/07 | 142 | 147 | 141 | 145 | 13,100 |
2019/01/04 | 133 | 142 | 132 | 142 | 11,500 |