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 |
|---|---|---|---|---|---|
| 2024/12/30 | 183 | 187 | 182 | 187 | 20,200 |
| 2024/12/27 | 181 | 184 | 181 | 184 | 18,200 |
| 2024/12/26 | 181 | 183 | 180 | 180 | 42,000 |
| 2024/12/25 | 180 | 181 | 179 | 180 | 59,300 |
| 2024/12/24 | 179 | 181 | 179 | 181 | 34,200 |
| 2024/12/23 | 181 | 182 | 178 | 179 | 35,900 |
| 2024/12/20 | 180 | 181 | 180 | 180 | 10,500 |
| 2024/12/19 | 178 | 181 | 177 | 180 | 36,000 |
| 2024/12/18 | 184 | 184 | 179 | 179 | 47,500 |
| 2024/12/17 | 185 | 185 | 183 | 184 | 11,800 |
| 2024/12/16 | 183 | 185 | 183 | 184 | 25,400 |
| 2024/12/13 | 183 | 186 | 183 | 184 | 52,600 |
| 2024/12/12 | 182 | 184 | 180 | 183 | 38,400 |
| 2024/12/11 | 179 | 181 | 178 | 180 | 41,700 |
| 2024/12/10 | 179 | 179 | 176 | 178 | 31,400 |
| 2024/12/09 | 181 | 181 | 177 | 177 | 66,800 |
| 2024/12/06 | 180 | 187 | 173 | 177 | 273,600 |
| 2024/12/05 | 172 | 173 | 171 | 171 | 61,300 |
| 2024/12/04 | 173 | 173 | 170 | 173 | 126,400 |
| 2024/12/03 | 174 | 175 | 172 | 174 | 59,500 |
| 2024/12/02 | 174 | 176 | 174 | 174 | 29,400 |
| 2024/11/29 | 174 | 176 | 173 | 174 | 22,400 |
| 2024/11/28 | 175 | 175 | 173 | 174 | 68,400 |
| 2024/11/27 | 175 | 175 | 173 | 175 | 17,700 |
| 2024/11/26 | 176 | 176 | 174 | 174 | 13,200 |
| 2024/11/25 | 173 | 176 | 173 | 175 | 28,000 |
| 2024/11/22 | 172 | 174 | 172 | 174 | 41,800 |
| 2024/11/21 | 173 | 173 | 172 | 172 | 20,800 |
| 2024/11/20 | 178 | 178 | 172 | 172 | 24,300 |
| 2024/11/19 | 172 | 173 | 171 | 171 | 15,400 |
| 2024/11/18 | 173 | 173 | 171 | 172 | 16,300 |
| 2024/11/15 | 172 | 173 | 171 | 172 | 15,600 |
| 2024/11/14 | 173 | 174 | 172 | 172 | 8,100 |
| 2024/11/13 | 174 | 174 | 170 | 172 | 59,300 |
| 2024/11/12 | 178 | 178 | 173 | 175 | 87,400 |
| 2024/11/11 | 175 | 178 | 175 | 178 | 25,700 |
| 2024/11/08 | 175 | 176 | 173 | 174 | 43,400 |
| 2024/11/07 | 176 | 178 | 173 | 175 | 37,100 |
| 2024/11/06 | 185 | 185 | 174 | 176 | 137,400 |
| 2024/11/05 | 191 | 191 | 182 | 185 | 37,300 |
| 2024/11/01 | 192 | 192 | 189 | 191 | 10,300 |
| 2024/10/31 | 193 | 193 | 190 | 192 | 5,000 |
| 2024/10/30 | 191 | 193 | 190 | 193 | 18,500 |
| 2024/10/29 | 187 | 194 | 187 | 192 | 18,800 |
| 2024/10/28 | 185 | 190 | 185 | 188 | 35,100 |
| 2024/10/25 | 188 | 189 | 186 | 187 | 23,100 |
| 2024/10/24 | 191 | 191 | 187 | 188 | 24,200 |
| 2024/10/23 | 190 | 192 | 189 | 190 | 39,100 |
| 2024/10/22 | 190 | 192 | 190 | 192 | 26,900 |
| 2024/10/21 | 189 | 192 | 189 | 192 | 10,500 |
| 2024/10/18 | 190 | 190 | 189 | 190 | 14,200 |
| 2024/10/17 | 194 | 194 | 189 | 189 | 55,200 |
| 2024/10/16 | 192 | 194 | 191 | 192 | 18,200 |
| 2024/10/15 | 193 | 196 | 193 | 193 | 29,100 |
| 2024/10/11 | 194 | 194 | 190 | 193 | 108,800 |
| 2024/10/10 | 198 | 198 | 193 | 196 | 60,200 |
| 2024/10/09 | 201 | 202 | 192 | 196 | 394,600 |
| 2024/10/08 | 212 | 217 | 207 | 217 | 159,700 |
| 2024/10/07 | 214 | 214 | 207 | 212 | 62,600 |
| 2024/10/04 | 207 | 211 | 206 | 210 | 41,400 |
| 2024/10/03 | 209 | 209 | 205 | 208 | 16,000 |
| 2024/10/02 | 208 | 208 | 203 | 204 | 19,400 |
| 2024/10/01 | 204 | 208 | 204 | 208 | 33,100 |
| 2024/09/30 | 202 | 205 | 202 | 203 | 25,500 |
| 2024/09/27 | 205 | 208 | 205 | 205 | 28,100 |
| 2024/09/26 | 205 | 207 | 204 | 205 | 11,100 |
| 2024/09/25 | 205 | 206 | 203 | 205 | 9,500 |
| 2024/09/24 | 205 | 205 | 202 | 202 | 27,300 |
| 2024/09/20 | 206 | 206 | 200 | 203 | 28,300 |
| 2024/09/19 | 199 | 210 | 193 | 204 | 92,600 |
| 2024/09/18 | 200 | 201 | 198 | 199 | 10,600 |
| 2024/09/17 | 202 | 202 | 197 | 200 | 29,600 |
| 2024/09/13 | 201 | 201 | 196 | 199 | 16,600 |
| 2024/09/12 | 203 | 205 | 196 | 199 | 48,000 |
| 2024/09/11 | 208 | 208 | 192 | 198 | 182,600 |
| 2024/09/10 | 204 | 212 | 204 | 206 | 55,100 |
| 2024/09/09 | 191 | 206 | 191 | 202 | 113,400 |
| 2024/09/06 | 197 | 224 | 192 | 195 | 1,046,000 |
| 2024/09/05 | 185 | 192 | 185 | 187 | 25,300 |
| 2024/09/04 | 191 | 191 | 182 | 184 | 72,700 |
| 2024/09/03 | 193 | 195 | 191 | 194 | 15,100 |
| 2024/09/02 | 192 | 195 | 192 | 195 | 7,900 |
| 2024/08/30 | 195 | 196 | 192 | 194 | 26,200 |
| 2024/08/29 | 191 | 196 | 190 | 195 | 30,600 |
| 2024/08/28 | 194 | 195 | 193 | 194 | 6,700 |
| 2024/08/27 | 193 | 196 | 191 | 194 | 53,900 |
| 2024/08/26 | 197 | 197 | 191 | 192 | 50,900 |
| 2024/08/23 | 189 | 194 | 185 | 193 | 79,500 |
| 2024/08/22 | 182 | 193 | 182 | 186 | 65,400 |
| 2024/08/21 | 179 | 184 | 178 | 183 | 43,500 |
| 2024/08/20 | 181 | 181 | 178 | 179 | 50,400 |
| 2024/08/19 | 180 | 182 | 178 | 178 | 43,800 |
| 2024/08/16 | 178 | 180 | 177 | 178 | 20,500 |
| 2024/08/15 | 172 | 177 | 172 | 176 | 30,400 |
| 2024/08/14 | 171 | 175 | 169 | 172 | 48,500 |
| 2024/08/13 | 163 | 170 | 160 | 169 | 88,700 |
| 2024/08/09 | 165 | 165 | 159 | 161 | 86,300 |
| 2024/08/08 | 161 | 163 | 156 | 163 | 79,000 |
| 2024/08/07 | 155 | 166 | 153 | 161 | 306,700 |
| 2024/08/06 | 163 | 166 | 155 | 165 | 101,800 |
| 2024/08/05 | 178 | 185 | 150 | 150 | 235,000 |
| 2024/08/02 | 190 | 200 | 186 | 188 | 207,800 |
| 2024/08/01 | 203 | 203 | 200 | 201 | 35,900 |
| 2024/07/31 | 201 | 203 | 201 | 203 | 31,200 |
| 2024/07/30 | 203 | 203 | 201 | 201 | 23,300 |
| 2024/07/29 | 203 | 203 | 202 | 202 | 10,200 |
| 2024/07/26 | 202 | 203 | 202 | 203 | 20,700 |
| 2024/07/25 | 202 | 203 | 201 | 202 | 45,100 |
| 2024/07/24 | 204 | 204 | 202 | 203 | 22,200 |
| 2024/07/23 | 203 | 205 | 203 | 203 | 26,400 |
| 2024/07/22 | 204 | 205 | 202 | 204 | 29,300 |
| 2024/07/19 | 204 | 205 | 203 | 203 | 22,100 |
| 2024/07/18 | 204 | 204 | 203 | 204 | 35,800 |
| 2024/07/17 | 206 | 206 | 203 | 205 | 48,700 |
| 2024/07/16 | 204 | 205 | 201 | 205 | 89,300 |
| 2024/07/12 | 204 | 207 | 203 | 204 | 115,900 |
| 2024/07/11 | 207 | 209 | 204 | 209 | 142,600 |
| 2024/07/10 | 206 | 207 | 203 | 205 | 43,800 |
| 2024/07/09 | 205 | 206 | 202 | 205 | 85,400 |
| 2024/07/08 | 205 | 209 | 202 | 206 | 99,100 |
| 2024/07/05 | 202 | 204 | 201 | 202 | 27,700 |
| 2024/07/04 | 201 | 204 | 200 | 201 | 45,000 |
| 2024/07/03 | 201 | 203 | 199 | 201 | 57,200 |
| 2024/07/02 | 204 | 204 | 201 | 201 | 50,300 |
| 2024/07/01 | 206 | 206 | 204 | 204 | 31,300 |
| 2024/06/28 | 201 | 207 | 201 | 205 | 37,900 |
| 2024/06/27 | 203 | 205 | 202 | 203 | 32,300 |
| 2024/06/26 | 203 | 205 | 202 | 203 | 43,300 |
| 2024/06/25 | 202 | 203 | 200 | 203 | 41,800 |
| 2024/06/24 | 200 | 202 | 198 | 201 | 37,900 |
| 2024/06/21 | 200 | 203 | 200 | 200 | 26,400 |
| 2024/06/20 | 202 | 203 | 199 | 199 | 59,400 |
| 2024/06/19 | 205 | 207 | 201 | 203 | 74,300 |
| 2024/06/18 | 207 | 207 | 205 | 206 | 21,600 |
| 2024/06/17 | 209 | 209 | 205 | 205 | 49,300 |
| 2024/06/14 | 210 | 210 | 207 | 207 | 26,200 |
| 2024/06/13 | 212 | 212 | 209 | 210 | 8,900 |
| 2024/06/12 | 212 | 212 | 211 | 211 | 12,200 |
| 2024/06/11 | 213 | 215 | 210 | 211 | 25,700 |
| 2024/06/10 | 210 | 215 | 207 | 213 | 111,300 |
| 2024/06/07 | 206 | 207 | 205 | 206 | 25,000 |
| 2024/06/06 | 212 | 213 | 205 | 207 | 125,100 |
| 2024/06/05 | 211 | 217 | 211 | 216 | 37,300 |
| 2024/06/04 | 212 | 215 | 212 | 213 | 60,700 |
| 2024/06/03 | 214 | 218 | 213 | 215 | 68,500 |
| 2024/05/31 | 201 | 228 | 201 | 217 | 501,400 |
| 2024/05/30 | 200 | 207 | 200 | 201 | 91,100 |
| 2024/05/29 | 210 | 212 | 207 | 207 | 27,200 |
| 2024/05/28 | 209 | 216 | 208 | 212 | 33,500 |
| 2024/05/27 | 210 | 211 | 209 | 209 | 24,000 |
| 2024/05/24 | 209 | 213 | 209 | 210 | 32,500 |
| 2024/05/23 | 214 | 215 | 211 | 212 | 46,800 |
| 2024/05/22 | 210 | 218 | 210 | 214 | 72,000 |
| 2024/05/21 | 213 | 214 | 209 | 210 | 17,000 |
| 2024/05/20 | 209 | 214 | 209 | 213 | 17,600 |
| 2024/05/17 | 210 | 212 | 210 | 211 | 22,800 |
| 2024/05/16 | 215 | 217 | 211 | 211 | 23,500 |
| 2024/05/15 | 217 | 218 | 213 | 214 | 22,200 |
| 2024/05/14 | 217 | 217 | 214 | 217 | 12,000 |
| 2024/05/13 | 215 | 217 | 214 | 216 | 27,400 |
| 2024/05/10 | 217 | 219 | 215 | 215 | 44,100 |
| 2024/05/09 | 216 | 220 | 216 | 219 | 24,100 |
| 2024/05/08 | 215 | 218 | 214 | 218 | 42,400 |
| 2024/05/07 | 218 | 218 | 212 | 214 | 52,500 |
| 2024/05/02 | 212 | 215 | 212 | 215 | 15,500 |
| 2024/05/01 | 217 | 218 | 213 | 213 | 52,400 |
| 2024/04/30 | 214 | 218 | 214 | 218 | 29,100 |
| 2024/04/26 | 213 | 216 | 213 | 214 | 9,900 |
| 2024/04/25 | 214 | 215 | 213 | 213 | 14,800 |
| 2024/04/24 | 213 | 217 | 213 | 214 | 41,900 |
| 2024/04/23 | 214 | 215 | 213 | 213 | 36,600 |
| 2024/04/22 | 209 | 214 | 208 | 213 | 69,900 |
| 2024/04/19 | 210 | 211 | 204 | 207 | 93,100 |
| 2024/04/18 | 204 | 214 | 203 | 211 | 97,100 |
| 2024/04/17 | 203 | 206 | 201 | 203 | 57,000 |
| 2024/04/16 | 204 | 206 | 202 | 204 | 93,600 |
| 2024/04/15 | 206 | 210 | 206 | 206 | 124,600 |
| 2024/04/12 | 216 | 217 | 208 | 208 | 273,300 |
| 2024/04/11 | 226 | 227 | 217 | 217 | 489,100 |
| 2024/04/10 | 247 | 250 | 241 | 242 | 242,800 |
| 2024/04/09 | 242 | 247 | 240 | 246 | 83,900 |
| 2024/04/08 | 241 | 241 | 237 | 240 | 78,500 |
| 2024/04/05 | 235 | 237 | 231 | 234 | 53,800 |
| 2024/04/04 | 230 | 237 | 230 | 237 | 40,100 |
| 2024/04/03 | 231 | 236 | 230 | 232 | 33,900 |
| 2024/04/02 | 240 | 240 | 230 | 230 | 98,600 |
| 2024/04/01 | 245 | 245 | 238 | 241 | 55,500 |
| 2024/03/29 | 242 | 244 | 240 | 243 | 25,300 |
| 2024/03/28 | 244 | 244 | 241 | 241 | 32,700 |
| 2024/03/27 | 248 | 248 | 240 | 240 | 41,500 |
| 2024/03/26 | 248 | 248 | 241 | 244 | 66,500 |
| 2024/03/25 | 246 | 255 | 244 | 249 | 127,800 |
| 2024/03/22 | 247 | 248 | 242 | 246 | 88,700 |
| 2024/03/21 | 236 | 248 | 235 | 248 | 192,200 |
| 2024/03/19 | 236 | 238 | 234 | 236 | 70,600 |
| 2024/03/18 | 234 | 237 | 231 | 234 | 55,400 |
| 2024/03/15 | 229 | 232 | 227 | 230 | 37,500 |
| 2024/03/14 | 233 | 233 | 228 | 230 | 57,600 |
| 2024/03/13 | 235 | 235 | 227 | 228 | 63,900 |
| 2024/03/12 | 224 | 234 | 222 | 231 | 111,400 |
| 2024/03/11 | 226 | 227 | 222 | 226 | 74,000 |
| 2024/03/08 | 231 | 233 | 227 | 229 | 36,200 |
| 2024/03/07 | 232 | 233 | 229 | 229 | 49,100 |
| 2024/03/06 | 229 | 236 | 227 | 233 | 183,300 |
| 2024/03/05 | 223 | 229 | 218 | 228 | 82,500 |
| 2024/03/04 | 228 | 230 | 225 | 225 | 82,900 |
| 2024/03/01 | 234 | 234 | 228 | 229 | 81,100 |
| 2024/02/29 | 235 | 235 | 231 | 234 | 65,500 |
| 2024/02/28 | 237 | 240 | 235 | 237 | 49,700 |
| 2024/02/27 | 236 | 241 | 235 | 241 | 79,600 |
| 2024/02/26 | 231 | 239 | 231 | 234 | 106,200 |
| 2024/02/22 | 234 | 238 | 229 | 231 | 135,100 |
| 2024/02/21 | 240 | 241 | 232 | 234 | 163,200 |
| 2024/02/20 | 241 | 244 | 240 | 240 | 63,200 |
| 2024/02/19 | 241 | 247 | 240 | 242 | 179,600 |
| 2024/02/16 | 237 | 243 | 236 | 243 | 107,500 |
| 2024/02/15 | 242 | 245 | 238 | 238 | 113,100 |
| 2024/02/14 | 250 | 250 | 240 | 240 | 157,400 |
| 2024/02/13 | 252 | 256 | 249 | 250 | 99,600 |
| 2024/02/09 | 251 | 256 | 251 | 254 | 115,700 |
| 2024/02/08 | 253 | 257 | 251 | 251 | 129,100 |
| 2024/02/07 | 251 | 255 | 247 | 253 | 77,600 |
| 2024/02/06 | 247 | 253 | 247 | 251 | 141,400 |
| 2024/02/05 | 246 | 251 | 243 | 250 | 201,200 |
| 2024/02/02 | 246 | 248 | 244 | 246 | 75,600 |
| 2024/02/01 | 252 | 252 | 244 | 247 | 141,100 |
| 2024/01/31 | 249 | 252 | 245 | 249 | 128,900 |
| 2024/01/30 | 251 | 252 | 249 | 250 | 58,000 |
| 2024/01/29 | 251 | 253 | 249 | 250 | 101,300 |
| 2024/01/26 | 254 | 256 | 249 | 249 | 250,100 |
| 2024/01/25 | 257 | 257 | 253 | 255 | 123,600 |
| 2024/01/24 | 256 | 257 | 255 | 255 | 74,200 |
| 2024/01/23 | 261 | 261 | 253 | 255 | 159,700 |
| 2024/01/22 | 261 | 269 | 255 | 256 | 251,800 |
| 2024/01/19 | 264 | 264 | 254 | 254 | 282,200 |
| 2024/01/18 | 263 | 264 | 257 | 261 | 153,200 |
| 2024/01/17 | 273 | 274 | 263 | 263 | 225,600 |
| 2024/01/16 | 269 | 275 | 268 | 271 | 328,300 |
| 2024/01/15 | 268 | 272 | 264 | 268 | 389,600 |
| 2024/01/12 | 270 | 276 | 260 | 264 | 1,461,800 |
| 2024/01/11 | 287 | 295 | 284 | 294 | 796,800 |
| 2024/01/10 | 292 | 293 | 277 | 286 | 371,700 |
| 2024/01/09 | 278 | 291 | 275 | 291 | 584,700 |
| 2024/01/05 | 278 | 280 | 268 | 273 | 449,300 |
| 2024/01/04 | 288 | 290 | 275 | 280 | 366,000 |