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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1995/12/28 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1995/12/27 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1995/12/26 | 1,060 | 1,060 | 1,020 | 1,020 | 8,000 |
| 1995/12/25 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 |
| 1995/12/22 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 |
| 1995/12/21 | 1,050 | 1,060 | 1,050 | 1,050 | 21,000 |
| 1995/12/20 | 1,030 | 1,040 | 1,020 | 1,040 | 18,000 |
| 1995/12/19 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1995/12/18 | 1,030 | 1,040 | 1,030 | 1,030 | 14,000 |
| 1995/12/15 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 |
| 1995/12/14 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 |
| 1995/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 39,000 |
| 1995/12/12 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1995/12/11 | 1,000 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1995/12/08 | 1,000 | 1,000 | 996 | 1,000 | 31,000 |
| 1995/12/07 | 1,000 | 1,010 | 1,000 | 1,000 | 47,000 |
| 1995/12/06 | 1,000 | 1,030 | 1,000 | 1,000 | 76,000 |
| 1995/12/05 | 986 | 1,020 | 985 | 1,000 | 25,000 |
| 1995/12/04 | 985 | 999 | 985 | 985 | 25,000 |
| 1995/12/01 | 940 | 1,000 | 940 | 985 | 62,000 |
| 1995/11/30 | 898 | 920 | 898 | 920 | 8,000 |
| 1995/11/29 | 920 | 920 | 900 | 900 | 7,000 |
| 1995/11/28 | 915 | 915 | 900 | 910 | 4,000 |
| 1995/11/27 | 900 | 905 | 900 | 905 | 5,000 |
| 1995/11/24 | 898 | 905 | 898 | 905 | 2,000 |
| 1995/11/22 | 899 | 930 | 899 | 920 | 17,000 |
| 1995/11/21 | 898 | 899 | 888 | 899 | 86,000 |
| 1995/11/20 | 898 | 898 | 880 | 898 | 65,000 |
| 1995/11/17 | 900 | 900 | 888 | 899 | 66,000 |
| 1995/11/16 | 900 | 900 | 899 | 900 | 25,000 |
| 1995/11/15 | 890 | 900 | 890 | 890 | 30,000 |
| 1995/11/14 | 880 | 899 | 870 | 890 | 13,000 |
| 1995/11/13 | 861 | 880 | 861 | 880 | 14,000 |
| 1995/11/10 | 850 | 860 | 850 | 860 | 6,000 |
| 1995/11/09 | 850 | 850 | 845 | 850 | 8,000 |
| 1995/11/08 | 850 | 850 | 840 | 840 | 12,000 |
| 1995/11/07 | 864 | 864 | 850 | 850 | 17,000 |
| 1995/11/06 | 865 | 870 | 865 | 865 | 10,000 |
| 1995/11/02 | 826 | 860 | 825 | 860 | 26,000 |
| 1995/11/01 | 821 | 825 | 820 | 825 | 18,000 |
| 1995/10/31 | 785 | 810 | 785 | 810 | 14,000 |
| 1995/10/30 | 795 | 795 | 790 | 790 | 5,000 |
| 1995/10/27 | 795 | 800 | 795 | 795 | 6,000 |
| 1995/10/26 | 781 | 810 | 781 | 810 | 10,000 |
| 1995/10/25 | 799 | 810 | 780 | 780 | 13,000 |
| 1995/10/24 | 810 | 811 | 803 | 803 | 10,000 |
| 1995/10/23 | 810 | 810 | 810 | 810 | 3,000 |
| 1995/10/20 | 800 | 801 | 800 | 801 | 4,000 |
| 1995/10/19 | 801 | 801 | 801 | 801 | 1,000 |
| 1995/10/18 | 785 | 785 | 785 | 785 | 16,000 |
| 1995/10/17 | 800 | 810 | 785 | 785 | 17,000 |
| 1995/10/16 | 820 | 820 | 800 | 800 | 9,000 |
| 1995/10/13 | 810 | 830 | 810 | 830 | 11,000 |
| 1995/10/12 | 820 | 820 | 800 | 800 | 6,000 |
| 1995/10/11 | 825 | 830 | 815 | 830 | 7,000 |
| 1995/10/09 | 830 | 830 | 815 | 815 | 5,000 |
| 1995/10/06 | 835 | 835 | 830 | 830 | 17,000 |
| 1995/10/05 | 835 | 851 | 835 | 835 | 23,000 |
| 1995/10/04 | 831 | 850 | 829 | 835 | 13,000 |
| 1995/10/03 | 830 | 830 | 818 | 819 | 10,000 |
| 1995/10/02 | 787 | 795 | 787 | 792 | 12,000 |
| 1995/09/29 | 791 | 795 | 775 | 785 | 31,000 |
| 1995/09/28 | 785 | 795 | 785 | 795 | 12,000 |
| 1995/09/27 | 735 | 737 | 730 | 735 | 58,000 |
| 1995/09/26 | 730 | 751 | 730 | 735 | 18,000 |
| 1995/09/25 | 750 | 750 | 730 | 730 | 21,000 |
| 1995/09/22 | 775 | 775 | 749 | 750 | 36,000 |
| 1995/09/21 | 789 | 790 | 775 | 780 | 19,000 |
| 1995/09/20 | 820 | 820 | 790 | 790 | 13,000 |
| 1995/09/19 | 825 | 825 | 800 | 820 | 13,000 |
| 1995/09/18 | 830 | 830 | 826 | 830 | 14,000 |
| 1995/09/14 | 830 | 830 | 829 | 830 | 16,000 |
| 1995/09/13 | 835 | 835 | 830 | 830 | 12,000 |
| 1995/09/12 | 845 | 845 | 834 | 834 | 24,000 |
| 1995/09/11 | 860 | 860 | 850 | 850 | 35,000 |
| 1995/09/08 | 839 | 859 | 839 | 859 | 10,000 |
| 1995/09/07 | 860 | 860 | 823 | 839 | 15,000 |
| 1995/09/06 | 890 | 890 | 861 | 861 | 9,000 |
| 1995/09/05 | 899 | 900 | 890 | 890 | 10,000 |
| 1995/09/04 | 900 | 900 | 900 | 900 | 5,000 |
| 1995/09/01 | 899 | 910 | 898 | 900 | 32,000 |
| 1995/08/31 | 889 | 890 | 871 | 890 | 9,000 |
| 1995/08/30 | 909 | 910 | 890 | 890 | 29,000 |
| 1995/08/29 | 920 | 935 | 909 | 910 | 14,000 |
| 1995/08/28 | 960 | 960 | 940 | 950 | 14,000 |
| 1995/08/25 | 989 | 990 | 960 | 960 | 17,000 |
| 1995/08/24 | 989 | 990 | 970 | 990 | 12,000 |
| 1995/08/23 | 1,000 | 1,000 | 990 | 999 | 7,000 |
| 1995/08/22 | 1,040 | 1,040 | 1,000 | 1,000 | 18,000 |
| 1995/08/21 | 1,050 | 1,070 | 1,020 | 1,040 | 49,000 |
| 1995/08/18 | 1,000 | 1,050 | 1,000 | 1,050 | 51,000 |
| 1995/08/17 | 1,020 | 1,020 | 980 | 1,000 | 28,000 |
| 1995/08/16 | 1,050 | 1,060 | 1,000 | 1,010 | 72,000 |
| 1995/08/15 | 1,070 | 1,100 | 1,050 | 1,050 | 103,000 |
| 1995/08/14 | 1,070 | 1,080 | 1,040 | 1,050 | 99,000 |
| 1995/08/11 | 980 | 1,090 | 980 | 1,030 | 236,000 |
| 1995/08/10 | 1,000 | 1,000 | 981 | 982 | 28,000 |
| 1995/08/09 | 1,000 | 1,000 | 970 | 970 | 11,000 |
| 1995/08/08 | 1,030 | 1,040 | 1,000 | 1,010 | 24,000 |
| 1995/08/07 | 985 | 1,020 | 984 | 1,020 | 44,000 |
| 1995/08/04 | 941 | 1,000 | 941 | 965 | 66,000 |
| 1995/08/03 | 896 | 935 | 896 | 933 | 121,000 |
| 1995/08/02 | 890 | 894 | 888 | 890 | 28,000 |
| 1995/08/01 | 870 | 894 | 870 | 890 | 19,000 |
| 1995/07/31 | 870 | 870 | 870 | 870 | 2,000 |
| 1995/07/28 | 870 | 872 | 846 | 846 | 21,000 |
| 1995/07/27 | 821 | 850 | 821 | 850 | 13,000 |
| 1995/07/26 | 828 | 830 | 810 | 810 | 13,000 |
| 1995/07/25 | 840 | 840 | 830 | 830 | 2,000 |
| 1995/07/24 | 860 | 860 | 840 | 840 | 7,000 |
| 1995/07/21 | 850 | 850 | 850 | 850 | 4,000 |
| 1995/07/20 | 849 | 850 | 845 | 848 | 14,000 |
| 1995/07/19 | 860 | 860 | 840 | 849 | 26,000 |
| 1995/07/18 | 900 | 900 | 860 | 860 | 21,000 |
| 1995/07/17 | 890 | 910 | 890 | 900 | 19,000 |
| 1995/07/14 | 910 | 910 | 890 | 890 | 34,000 |
| 1995/07/13 | 870 | 900 | 870 | 890 | 51,000 |
| 1995/07/12 | 844 | 850 | 835 | 850 | 38,000 |
| 1995/07/11 | 801 | 828 | 801 | 805 | 65,000 |
| 1995/07/10 | 781 | 800 | 774 | 778 | 110,000 |
| 1995/07/07 | 780 | 780 | 770 | 777 | 15,000 |
| 1995/07/06 | 780 | 782 | 780 | 780 | 12,000 |
| 1995/07/05 | 799 | 799 | 780 | 780 | 6,000 |
| 1995/07/04 | 800 | 800 | 800 | 800 | 9,000 |
| 1995/07/03 | 800 | 800 | 800 | 800 | 8,000 |
| 1995/06/30 | 800 | 800 | 799 | 800 | 6,000 |
| 1995/06/29 | 810 | 810 | 799 | 800 | 13,000 |
| 1995/06/28 | 800 | 801 | 800 | 800 | 20,000 |
| 1995/06/27 | 825 | 825 | 820 | 820 | 4,000 |
| 1995/06/26 | 800 | 820 | 800 | 820 | 25,000 |
| 1995/06/23 | 818 | 818 | 800 | 800 | 5,000 |
| 1995/06/22 | 815 | 815 | 814 | 814 | 3,000 |
| 1995/06/21 | 821 | 821 | 818 | 818 | 6,000 |
| 1995/06/20 | 839 | 839 | 821 | 821 | 4,000 |
| 1995/06/19 | 850 | 850 | 840 | 840 | 4,000 |
| 1995/06/15 | 887 | 887 | 875 | 875 | 5,000 |
| 1995/06/12 | 915 | 915 | 900 | 900 | 8,000 |
| 1995/06/08 | 916 | 916 | 914 | 915 | 14,000 |
| 1995/06/07 | 916 | 916 | 900 | 916 | 4,000 |
| 1995/06/06 | 916 | 916 | 916 | 916 | 1,000 |
| 1995/06/05 | 949 | 950 | 945 | 950 | 21,000 |
| 1995/06/02 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/05/31 | 979 | 979 | 979 | 979 | 3,000 |
| 1995/05/30 | 979 | 979 | 979 | 979 | 2,000 |
| 1995/05/26 | 990 | 990 | 985 | 985 | 7,000 |
| 1995/05/25 | 986 | 990 | 985 | 990 | 4,000 |
| 1995/05/24 | 981 | 985 | 978 | 981 | 26,000 |
| 1995/05/23 | 1,010 | 1,010 | 980 | 980 | 5,000 |
| 1995/05/22 | 1,080 | 1,080 | 1,030 | 1,030 | 11,000 |
| 1995/05/18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/05/17 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1995/05/16 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 1995/05/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/05/12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/05/11 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1995/05/10 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 |
| 1995/05/09 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 |
| 1995/05/08 | 1,190 | 1,190 | 1,160 | 1,160 | 6,000 |
| 1995/05/02 | 1,180 | 1,190 | 1,160 | 1,170 | 11,000 |
| 1995/05/01 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 1995/04/28 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1995/04/27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/04/26 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 |
| 1995/04/25 | 1,050 | 1,070 | 1,050 | 1,060 | 10,000 |
| 1995/04/20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/04/19 | 1,040 | 1,040 | 1,040 | 1,040 | 28,000 |
| 1995/04/18 | 1,040 | 1,040 | 1,040 | 1,040 | 16,000 |
| 1995/04/17 | 1,020 | 1,040 | 1,020 | 1,040 | 35,000 |
| 1995/04/14 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1995/04/13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/04/12 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 |
| 1995/04/10 | 1,040 | 1,040 | 1,030 | 1,030 | 49,000 |
| 1995/04/07 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1995/04/06 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1995/04/05 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1995/04/04 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/04/03 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
| 1995/03/31 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1995/03/30 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1995/03/29 | 999 | 1,010 | 999 | 1,000 | 13,000 |
| 1995/03/28 | 996 | 996 | 990 | 996 | 8,000 |
| 1995/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/03/24 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1995/03/23 | 1,020 | 1,030 | 1,000 | 1,030 | 15,000 |
| 1995/03/22 | 1,030 | 1,030 | 1,020 | 1,030 | 13,000 |
| 1995/03/20 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 |
| 1995/03/17 | 1,030 | 1,030 | 1,020 | 1,030 | 20,000 |
| 1995/03/16 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1995/03/15 | 1,040 | 1,040 | 1,030 | 1,040 | 15,000 |
| 1995/03/14 | 1,030 | 1,040 | 1,030 | 1,040 | 33,000 |
| 1995/03/13 | 1,020 | 1,040 | 1,010 | 1,010 | 29,000 |
| 1995/03/10 | 1,040 | 1,050 | 1,000 | 1,030 | 82,000 |
| 1995/03/09 | 1,080 | 1,080 | 945 | 1,020 | 134,000 |
| 1995/03/08 | 1,130 | 1,130 | 1,090 | 1,110 | 17,000 |
| 1995/03/07 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 |
| 1995/03/06 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1995/03/03 | 1,330 | 1,330 | 1,290 | 1,290 | 12,000 |
| 1995/03/02 | 1,260 | 1,330 | 1,240 | 1,330 | 48,000 |
| 1995/03/01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/02/28 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 |
| 1995/02/27 | 1,270 | 1,270 | 1,250 | 1,270 | 10,000 |
| 1995/02/24 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
| 1995/02/23 | 1,410 | 1,410 | 1,380 | 1,380 | 6,000 |
| 1995/02/21 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1995/02/20 | 1,500 | 1,500 | 1,490 | 1,500 | 5,000 |
| 1995/02/17 | 1,500 | 1,500 | 1,490 | 1,490 | 18,000 |
| 1995/02/15 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 |
| 1995/02/14 | 1,580 | 1,600 | 1,580 | 1,580 | 5,000 |
| 1995/02/13 | 1,600 | 1,600 | 1,500 | 1,500 | 11,000 |
| 1995/02/10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1995/02/09 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1995/02/07 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 |
| 1995/02/06 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 |
| 1995/02/03 | 1,610 | 1,650 | 1,600 | 1,600 | 3,000 |
| 1995/02/02 | 1,540 | 1,600 | 1,540 | 1,600 | 2,000 |
| 1995/02/01 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 |
| 1995/01/31 | 1,560 | 1,560 | 1,500 | 1,500 | 7,000 |
| 1995/01/30 | 1,660 | 1,660 | 1,560 | 1,560 | 6,000 |
| 1995/01/27 | 1,740 | 1,740 | 1,660 | 1,660 | 8,000 |
| 1995/01/26 | 1,750 | 1,770 | 1,750 | 1,770 | 10,000 |
| 1995/01/25 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 |
| 1995/01/24 | 1,780 | 1,780 | 1,720 | 1,750 | 7,000 |
| 1995/01/23 | 1,730 | 1,750 | 1,730 | 1,750 | 3,000 |
| 1995/01/20 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 1995/01/19 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 |
| 1995/01/18 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 |
| 1995/01/17 | 1,920 | 1,930 | 1,900 | 1,900 | 11,000 |
| 1995/01/13 | 1,950 | 1,950 | 1,910 | 1,920 | 14,000 |
| 1995/01/12 | 1,990 | 2,080 | 1,960 | 1,960 | 145,000 |
| 1995/01/11 | 1,820 | 1,980 | 1,820 | 1,960 | 107,000 |
| 1995/01/10 | 1,830 | 1,840 | 1,800 | 1,820 | 63,000 |
| 1995/01/09 | 1,800 | 1,810 | 1,790 | 1,800 | 28,000 |
| 1995/01/06 | 1,800 | 1,800 | 1,650 | 1,650 | 41,000 |
| 1995/01/05 | 1,900 | 1,900 | 1,850 | 1,850 | 11,000 |
| 1995/01/04 | 1,970 | 1,970 | 1,920 | 1,920 | 4,000 |