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 |
---|---|---|---|---|---|
2020/12/30 | 169 | 176 | 168 | 175 | 159,000 |
2020/12/29 | 165 | 190 | 165 | 168 | 854,200 |
2020/12/28 | 174 | 174 | 166 | 167 | 145,000 |
2020/12/25 | 168 | 174 | 168 | 170 | 109,200 |
2020/12/24 | 164 | 171 | 164 | 168 | 156,300 |
2020/12/23 | 169 | 172 | 163 | 163 | 218,000 |
2020/12/22 | 174 | 174 | 167 | 167 | 114,200 |
2020/12/21 | 177 | 179 | 174 | 176 | 76,000 |
2020/12/18 | 181 | 183 | 177 | 179 | 71,200 |
2020/12/17 | 178 | 184 | 178 | 182 | 130,000 |
2020/12/16 | 178 | 182 | 176 | 178 | 100,000 |
2020/12/15 | 179 | 180 | 175 | 178 | 93,600 |
2020/12/14 | 184 | 184 | 179 | 180 | 74,600 |
2020/12/11 | 181 | 183 | 178 | 181 | 121,000 |
2020/12/10 | 182 | 185 | 181 | 184 | 72,600 |
2020/12/09 | 185 | 187 | 182 | 182 | 77,600 |
2020/12/08 | 186 | 187 | 184 | 185 | 95,500 |
2020/12/07 | 190 | 190 | 185 | 187 | 78,300 |
2020/12/04 | 189 | 190 | 185 | 189 | 82,600 |
2020/12/03 | 187 | 190 | 187 | 188 | 64,900 |
2020/12/02 | 191 | 192 | 188 | 189 | 78,200 |
2020/12/01 | 191 | 191 | 188 | 189 | 60,700 |
2020/11/30 | 191 | 192 | 188 | 192 | 81,100 |
2020/11/27 | 185 | 190 | 185 | 190 | 93,300 |
2020/11/26 | 187 | 189 | 186 | 186 | 80,800 |
2020/11/25 | 192 | 194 | 185 | 187 | 243,300 |
2020/11/24 | 193 | 193 | 191 | 191 | 125,900 |
2020/11/20 | 193 | 194 | 191 | 193 | 118,000 |
2020/11/19 | 200 | 201 | 192 | 193 | 280,600 |
2020/11/18 | 192 | 203 | 190 | 197 | 394,900 |
2020/11/17 | 200 | 201 | 192 | 194 | 339,600 |
2020/11/16 | 221 | 226 | 201 | 203 | 1,144,700 |
2020/11/13 | 196 | 223 | 195 | 207 | 1,929,800 |
2020/11/12 | 193 | 210 | 191 | 194 | 453,100 |
2020/11/11 | 190 | 194 | 186 | 191 | 174,400 |
2020/11/10 | 191 | 197 | 190 | 192 | 119,700 |
2020/11/09 | 198 | 198 | 189 | 193 | 102,300 |
2020/11/06 | 201 | 204 | 196 | 196 | 107,500 |
2020/11/05 | 198 | 204 | 195 | 202 | 95,600 |
2020/11/04 | 194 | 197 | 191 | 195 | 67,700 |
2020/11/02 | 193 | 196 | 187 | 193 | 89,700 |
2020/10/30 | 203 | 206 | 185 | 192 | 214,500 |
2020/10/29 | 201 | 206 | 201 | 203 | 87,300 |
2020/10/28 | 208 | 209 | 205 | 207 | 41,600 |
2020/10/27 | 206 | 210 | 206 | 209 | 46,400 |
2020/10/26 | 207 | 211 | 205 | 209 | 67,900 |
2020/10/23 | 207 | 208 | 203 | 206 | 65,200 |
2020/10/22 | 211 | 211 | 205 | 206 | 62,900 |
2020/10/21 | 208 | 210 | 207 | 209 | 49,700 |
2020/10/20 | 207 | 211 | 207 | 207 | 44,800 |
2020/10/19 | 208 | 211 | 203 | 207 | 87,100 |
2020/10/16 | 203 | 208 | 200 | 206 | 171,800 |
2020/10/15 | 210 | 212 | 201 | 206 | 218,200 |
2020/10/14 | 211 | 212 | 210 | 211 | 70,700 |
2020/10/13 | 214 | 214 | 211 | 211 | 128,100 |
2020/10/12 | 215 | 217 | 212 | 213 | 139,800 |
2020/10/09 | 218 | 219 | 215 | 216 | 232,500 |
2020/10/08 | 231 | 233 | 210 | 216 | 830,300 |
2020/10/07 | 223 | 239 | 222 | 239 | 710,900 |
2020/10/06 | 220 | 223 | 217 | 221 | 167,200 |
2020/10/05 | 218 | 223 | 216 | 222 | 215,500 |
2020/10/02 | 216 | 217 | 212 | 216 | 109,100 |
2020/09/30 | 217 | 217 | 213 | 215 | 57,000 |
2020/09/29 | 211 | 216 | 209 | 216 | 94,600 |
2020/09/28 | 213 | 215 | 209 | 211 | 80,000 |
2020/09/25 | 216 | 217 | 211 | 212 | 151,400 |
2020/09/24 | 217 | 218 | 214 | 216 | 108,000 |
2020/09/23 | 220 | 220 | 217 | 218 | 75,400 |
2020/09/18 | 216 | 220 | 215 | 220 | 133,000 |
2020/09/17 | 214 | 219 | 214 | 218 | 208,100 |
2020/09/16 | 212 | 214 | 211 | 213 | 91,300 |
2020/09/15 | 216 | 217 | 211 | 213 | 194,900 |
2020/09/14 | 216 | 216 | 214 | 216 | 143,300 |
2020/09/11 | 219 | 219 | 212 | 215 | 326,100 |
2020/09/10 | 225 | 227 | 218 | 220 | 381,800 |
2020/09/09 | 225 | 237 | 221 | 223 | 834,400 |
2020/09/08 | 227 | 227 | 217 | 222 | 1,315,300 |
2020/09/07 | 272 | 275 | 265 | 267 | 449,300 |
2020/09/04 | 263 | 281 | 258 | 276 | 873,800 |
2020/09/03 | 255 | 285 | 253 | 271 | 2,426,500 |
2020/09/02 | 243 | 248 | 240 | 247 | 310,400 |
2020/09/01 | 242 | 244 | 237 | 238 | 250,800 |
2020/08/31 | 230 | 244 | 229 | 244 | 395,100 |
2020/08/28 | 230 | 245 | 225 | 225 | 717,700 |
2020/08/27 | 231 | 235 | 227 | 231 | 243,100 |
2020/08/26 | 232 | 233 | 228 | 229 | 195,600 |
2020/08/25 | 236 | 236 | 229 | 230 | 284,100 |
2020/08/24 | 241 | 241 | 229 | 233 | 329,900 |
2020/08/21 | 244 | 244 | 237 | 241 | 266,600 |
2020/08/20 | 241 | 247 | 237 | 240 | 370,700 |
2020/08/19 | 244 | 246 | 240 | 244 | 618,500 |
2020/08/18 | 232 | 248 | 230 | 240 | 1,587,800 |
2020/08/17 | 228 | 234 | 224 | 229 | 235,900 |
2020/08/14 | 227 | 232 | 224 | 226 | 251,800 |
2020/08/13 | 228 | 237 | 226 | 227 | 455,700 |
2020/08/12 | 227 | 233 | 222 | 228 | 497,800 |
2020/08/11 | 233 | 239 | 226 | 227 | 834,700 |
2020/08/07 | 272 | 274 | 236 | 241 | 3,349,900 |
2020/08/06 | 251 | 313 | 249 | 266 | 12,678,600 |
2020/08/05 | 220 | 238 | 216 | 235 | 842,600 |
2020/08/04 | 217 | 219 | 210 | 215 | 278,900 |
2020/08/03 | 208 | 224 | 207 | 213 | 397,000 |
2020/07/31 | 215 | 224 | 209 | 212 | 476,800 |
2020/07/30 | 210 | 245 | 210 | 222 | 1,540,600 |
2020/07/29 | 215 | 216 | 204 | 204 | 389,800 |
2020/07/28 | 220 | 231 | 217 | 218 | 349,000 |
2020/07/27 | 242 | 278 | 227 | 227 | 4,241,700 |
2020/07/22 | 213 | 228 | 207 | 212 | 498,400 |
2020/07/21 | 221 | 249 | 212 | 213 | 1,430,800 |
2020/07/20 | 214 | 216 | 202 | 213 | 422,100 |
2020/07/17 | 228 | 235 | 217 | 220 | 434,800 |
2020/07/16 | 235 | 236 | 217 | 228 | 595,400 |
2020/07/15 | 256 | 256 | 233 | 233 | 445,000 |
2020/07/14 | 257 | 263 | 251 | 260 | 294,300 |
2020/07/13 | 270 | 272 | 252 | 264 | 552,600 |
2020/07/10 | 270 | 305 | 265 | 273 | 1,842,600 |
2020/07/09 | 272 | 281 | 255 | 261 | 593,200 |
2020/07/08 | 280 | 280 | 264 | 267 | 485,600 |
2020/07/07 | 300 | 300 | 281 | 285 | 543,400 |
2020/07/06 | 286 | 291 | 276 | 288 | 536,600 |
2020/07/03 | 302 | 303 | 280 | 291 | 932,100 |
2020/07/02 | 283 | 316 | 263 | 306 | 1,723,900 |
2020/07/01 | 271 | 281 | 262 | 278 | 681,200 |
2020/06/30 | 258 | 308 | 254 | 284 | 2,371,000 |
2020/06/29 | 281 | 281 | 249 | 250 | 705,700 |
2020/06/26 | 305 | 308 | 274 | 286 | 951,400 |
2020/06/25 | 307 | 319 | 304 | 304 | 397,600 |
2020/06/24 | 322 | 344 | 310 | 313 | 1,442,800 |
2020/06/23 | 315 | 318 | 300 | 318 | 1,142,000 |
2020/06/22 | 290 | 339 | 290 | 318 | 3,940,100 |
2020/06/19 | 279 | 302 | 274 | 289 | 2,499,700 |
2020/06/18 | 293 | 298 | 272 | 279 | 1,366,100 |
2020/06/17 | 312 | 323 | 276 | 285 | 3,880,800 |
2020/06/16 | 351 | 364 | 333 | 336 | 2,618,600 |
2020/06/15 | 354 | 400 | 331 | 355 | 7,267,000 |
2020/06/12 | 293 | 403 | 281 | 370 | 21,489,600 |
2020/06/11 | 253 | 325 | 232 | 325 | 19,213,600 |
2020/06/10 | 192 | 245 | 190 | 245 | 9,327,500 |
2020/06/09 | 201 | 203 | 188 | 195 | 586,200 |
2020/06/08 | 225 | 225 | 193 | 200 | 3,721,400 |
2020/06/05 | 178 | 225 | 173 | 225 | 5,833,800 |
2020/06/04 | 178 | 182 | 170 | 175 | 364,300 |
2020/06/03 | 181 | 188 | 167 | 176 | 1,080,100 |
2020/06/02 | 166 | 177 | 161 | 176 | 755,700 |
2020/06/01 | 170 | 180 | 162 | 163 | 642,800 |
2020/05/29 | 161 | 185 | 160 | 171 | 1,273,500 |
2020/05/28 | 158 | 181 | 158 | 170 | 2,933,900 |
2020/05/27 | 145 | 149 | 142 | 148 | 154,500 |
2020/05/26 | 155 | 155 | 140 | 141 | 441,800 |
2020/05/25 | 140 | 168 | 138 | 153 | 1,752,400 |
2020/05/22 | 139 | 140 | 137 | 137 | 46,100 |
2020/05/21 | 137 | 139 | 136 | 139 | 49,100 |
2020/05/20 | 136 | 138 | 135 | 136 | 70,600 |
2020/05/19 | 139 | 139 | 134 | 136 | 42,200 |
2020/05/18 | 136 | 139 | 134 | 137 | 49,800 |
2020/05/15 | 134 | 137 | 132 | 135 | 68,000 |
2020/05/14 | 139 | 139 | 131 | 131 | 123,900 |
2020/05/13 | 140 | 141 | 138 | 139 | 70,700 |
2020/05/12 | 140 | 143 | 138 | 141 | 112,400 |
2020/05/11 | 140 | 143 | 134 | 142 | 223,000 |
2020/05/08 | 132 | 135 | 131 | 135 | 97,800 |
2020/05/07 | 128 | 136 | 128 | 131 | 126,500 |
2020/05/01 | 131 | 131 | 127 | 128 | 80,600 |
2020/04/30 | 136 | 136 | 131 | 131 | 209,800 |
2020/04/28 | 138 | 145 | 133 | 136 | 409,100 |
2020/04/27 | 125 | 162 | 125 | 142 | 5,066,200 |
2020/04/24 | 126 | 126 | 122 | 122 | 66,100 |
2020/04/23 | 127 | 128 | 119 | 124 | 159,600 |
2020/04/22 | 133 | 133 | 120 | 122 | 276,900 |
2020/04/21 | 141 | 141 | 132 | 135 | 130,900 |
2020/04/20 | 141 | 154 | 138 | 144 | 310,800 |
2020/04/17 | 146 | 147 | 137 | 137 | 134,800 |
2020/04/16 | 145 | 155 | 141 | 146 | 250,200 |
2020/04/15 | 151 | 151 | 142 | 146 | 180,100 |
2020/04/14 | 149 | 164 | 146 | 150 | 320,800 |
2020/04/13 | 157 | 157 | 149 | 152 | 263,300 |
2020/04/10 | 171 | 174 | 158 | 160 | 627,700 |
2020/04/09 | 167 | 206 | 158 | 176 | 4,386,400 |
2020/04/08 | 183 | 228 | 171 | 176 | 6,313,200 |
2020/04/07 | 178 | 178 | 178 | 178 | 40,600 |
2020/04/06 | 123 | 128 | 122 | 128 | 257,200 |
2020/04/03 | 100 | 102 | 97 | 98 | 51,200 |
2020/04/02 | 101 | 103 | 100 | 102 | 36,300 |
2020/04/01 | 105 | 105 | 102 | 103 | 29,900 |
2020/03/31 | 104 | 106 | 103 | 105 | 20,000 |
2020/03/30 | 101 | 105 | 101 | 103 | 18,600 |
2020/03/27 | 107 | 109 | 101 | 105 | 51,500 |
2020/03/26 | 111 | 111 | 102 | 104 | 69,000 |
2020/03/25 | 109 | 112 | 105 | 111 | 175,600 |
2020/03/24 | 100 | 106 | 100 | 104 | 99,600 |
2020/03/23 | 98 | 100 | 94 | 99 | 42,700 |
2020/03/19 | 105 | 105 | 96 | 98 | 120,700 |
2020/03/18 | 104 | 105 | 101 | 102 | 113,700 |
2020/03/17 | 97 | 105 | 95 | 103 | 136,000 |
2020/03/16 | 101 | 116 | 99 | 102 | 564,000 |
2020/03/13 | 121 | 133 | 92 | 96 | 707,500 |
2020/03/12 | 122 | 129 | 116 | 116 | 127,600 |
2020/03/11 | 138 | 159 | 127 | 127 | 552,300 |
2020/03/10 | 117 | 135 | 115 | 133 | 147,600 |
2020/03/09 | 158 | 160 | 131 | 132 | 233,100 |
2020/03/06 | 173 | 173 | 157 | 160 | 470,100 |
2020/03/05 | 150 | 190 | 150 | 177 | 2,259,200 |
2020/03/04 | 142 | 149 | 142 | 146 | 22,300 |
2020/03/03 | 153 | 159 | 147 | 147 | 88,300 |
2020/03/02 | 142 | 154 | 141 | 150 | 95,900 |
2020/02/28 | 157 | 157 | 144 | 144 | 50,700 |
2020/02/27 | 175 | 176 | 157 | 159 | 78,700 |
2020/02/26 | 186 | 186 | 178 | 179 | 48,200 |
2020/02/25 | 187 | 191 | 186 | 187 | 42,400 |
2020/02/21 | 198 | 202 | 194 | 199 | 24,800 |
2020/02/20 | 202 | 202 | 197 | 199 | 15,600 |
2020/02/19 | 198 | 202 | 197 | 201 | 18,400 |
2020/02/18 | 205 | 205 | 198 | 199 | 88,500 |
2020/02/17 | 208 | 208 | 204 | 205 | 18,700 |
2020/02/14 | 209 | 212 | 209 | 210 | 25,700 |
2020/02/13 | 214 | 214 | 211 | 211 | 14,200 |
2020/02/12 | 213 | 214 | 211 | 213 | 14,500 |
2020/02/10 | 210 | 215 | 209 | 214 | 22,600 |
2020/02/07 | 210 | 215 | 207 | 213 | 66,900 |
2020/02/06 | 213 | 213 | 207 | 211 | 34,100 |
2020/02/05 | 205 | 207 | 205 | 205 | 48,900 |
2020/02/04 | 201 | 208 | 201 | 207 | 18,000 |
2020/02/03 | 202 | 204 | 200 | 202 | 76,800 |
2020/01/31 | 202 | 207 | 201 | 204 | 41,900 |
2020/01/30 | 213 | 213 | 204 | 204 | 50,200 |
2020/01/29 | 213 | 214 | 209 | 211 | 44,900 |
2020/01/28 | 212 | 217 | 211 | 214 | 24,800 |
2020/01/27 | 217 | 217 | 213 | 213 | 53,800 |
2020/01/24 | 225 | 225 | 217 | 218 | 85,400 |
2020/01/23 | 228 | 229 | 222 | 225 | 112,200 |
2020/01/22 | 227 | 227 | 223 | 226 | 74,700 |
2020/01/21 | 227 | 227 | 223 | 223 | 77,000 |
2020/01/20 | 219 | 228 | 219 | 226 | 155,900 |
2020/01/17 | 218 | 221 | 216 | 217 | 100,600 |
2020/01/16 | 218 | 220 | 213 | 219 | 95,600 |
2020/01/15 | 212 | 217 | 210 | 216 | 140,100 |
2020/01/14 | 211 | 222 | 204 | 211 | 493,000 |
2020/01/10 | 211 | 215 | 201 | 204 | 374,600 |
2020/01/09 | 206 | 240 | 205 | 212 | 3,121,900 |
2020/01/08 | 202 | 202 | 195 | 195 | 53,300 |
2020/01/07 | 199 | 203 | 199 | 202 | 39,500 |
2020/01/06 | 199 | 202 | 199 | 200 | 20,300 |