日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 460 460 460 460 5,000
1999/12/28 460 460 460 460 3,000
1999/12/27 455 460 455 460 6,000
1999/12/24 461 461 455 455 9,000
1999/12/22 460 460 460 460 5,000
1999/12/20 460 460 460 460 1,000
1999/12/17 460 460 460 460 1,000
1999/12/16 470 470 460 460 7,000
1999/12/15 450 470 450 470 9,000
1999/12/14 436 450 436 450 4,000
1999/12/13 416 416 416 416 1,000
1999/12/10 415 415 415 415 11,000
1999/12/09 415 415 415 415 2,000
1999/12/08 416 416 416 416 1,000
1999/12/07 417 417 416 416 2,000
1999/12/06 417 417 417 417 2,000
1999/12/03 419 419 419 419 2,000
1999/12/02 420 420 420 420 4,000
1999/12/01 420 420 420 420 2,000
1999/11/30 421 421 420 420 2,000
1999/11/29 421 421 421 421 3,000
1999/11/26 425 426 425 425 7,000
1999/11/25 426 426 426 426 3,000
1999/11/24 428 428 426 426 4,000
1999/11/22 430 430 428 428 5,000
1999/11/19 430 430 430 430 2,000
1999/11/18 430 430 430 430 4,000
1999/11/17 430 430 430 430 5,000
1999/11/16 430 430 430 430 1,000
1999/11/12 445 445 445 445 5,000
1999/11/11 440 445 440 445 3,000
1999/11/10 415 435 415 435 9,000
1999/11/09 415 415 415 415 1,000
1999/11/08 415 415 415 415 8,000
1999/11/05 415 415 415 415 1,000
1999/11/04 415 415 415 415 2,000
1999/10/28 410 410 410 410 2,000
1999/10/27 410 410 410 410 2,000
1999/10/26 410 410 410 410 3,000
1999/10/25 392 392 392 392 1,000
1999/10/20 425 430 425 430 2,000
1999/10/19 494 494 494 494 1,000
1999/10/12 500 500 500 500 7,000
1999/10/04 499 499 499 499 1,000
1999/10/01 499 499 499 499 1,000
1999/09/30 500 500 500 500 3,000
1999/09/29 500 500 500 500 4,000
1999/09/28 499 500 499 500 3,000
1999/09/27 500 500 500 500 4,000
1999/09/24 500 500 500 500 3,000
1999/09/22 499 499 485 485 13,000
1999/09/21 499 499 499 499 3,000
1999/09/20 500 500 500 500 1,000
1999/09/16 510 510 510 510 3,000
1999/09/14 520 550 520 550 3,000
1999/09/13 480 520 480 520 5,000
1999/09/10 450 452 450 450 90,000
1999/09/09 431 431 431 431 1,000
1999/09/08 431 431 431 431 2,000
1999/09/06 460 460 460 460 1,000
1999/09/03 460 460 460 460 1,000
1999/09/02 460 460 460 460 2,000
1999/09/01 470 470 460 460 3,000
1999/08/26 460 480 460 480 2,000
1999/08/25 460 460 460 460 2,000
1999/08/24 460 460 460 460 3,000
1999/08/23 460 460 460 460 1,000
1999/08/18 460 460 460 460 1,000
1999/08/17 480 480 460 460 2,000
1999/08/13 460 460 460 460 1,000
1999/08/12 500 500 500 500 1,000
1999/08/11 500 500 500 500 7,000
1999/08/10 500 500 500 500 3,000
1999/08/09 500 500 500 500 2,000
1999/08/06 470 499 470 499 4,000
1999/08/05 470 470 470 470 727,000
1999/08/04 470 470 470 470 1,000
1999/08/03 480 480 480 480 1,000
1999/08/02 515 515 515 515 1,000
1999/07/29 480 480 480 480 1,000
1999/07/28 500 500 500 500 1,000
1999/07/27 505 505 500 500 2,000
1999/07/26 505 505 505 505 2,000
1999/07/22 570 570 570 570 2,000
1999/07/21 630 635 571 571 11,000
1999/07/19 561 661 561 650 25,000
1999/07/16 481 561 481 561 25,000
1999/07/15 481 481 481 481 3,000
1999/07/14 480 480 480 480 2,000
1999/07/13 480 480 480 480 6,000
1999/07/12 470 470 470 470 6,000
1999/07/09 461 461 461 461 3,000
1999/07/07 480 480 461 461 6,000
1999/07/06 480 480 480 480 3,000
1999/07/05 475 480 475 480 2,000
1999/07/02 480 480 475 475 5,000
1999/07/01 480 480 470 480 3,000
1999/06/30 470 480 470 480 6,000
1999/06/29 470 470 460 460 6,000
1999/06/28 460 460 460 460 1,000
1999/06/25 470 470 450 451 5,000
1999/06/24 431 450 431 450 4,000
1999/06/23 415 420 415 420 5,000
1999/06/22 415 415 415 415 7,000
1999/06/21 414 414 414 414 2,000
1999/06/16 410 410 410 410 1,000
1999/06/15 415 415 415 415 1,000
1999/06/14 415 415 415 415 2,000
1999/06/11 415 415 410 415 4,000
1999/06/10 400 415 400 415 20,000
1999/06/09 400 400 400 400 2,000
1999/06/08 400 400 400 400 4,000
1999/06/07 401 401 400 400 6,000
1999/06/04 379 400 379 400 7,000
1999/06/01 385 385 360 360 11,000
1999/05/31 385 385 385 385 4,000
1999/05/28 385 385 385 385 2,000
1999/05/27 370 375 370 375 4,000
1999/05/26 360 370 360 370 13,000
1999/05/25 360 360 360 360 1,000
1999/05/24 360 360 350 350 2,000
1999/05/21 350 350 350 350 4,000
1999/05/20 355 360 350 350 7,000
1999/05/18 360 360 360 360 1,000
1999/05/14 360 360 360 360 1,000
1999/05/13 360 365 360 360 3,000
1999/05/11 370 370 370 370 1,000
1999/05/10 355 370 355 370 10,000
1999/05/07 370 370 350 350 3,000
1999/05/06 370 370 370 370 1,000
1999/04/28 370 370 370 370 1,000
1999/04/27 370 370 370 370 4,000
1999/04/26 330 340 330 340 2,000
1999/04/23 347 347 320 320 10,000
1999/04/22 341 341 341 341 2,000
1999/04/21 380 380 370 370 9,000
1999/04/20 380 380 380 380 1,000
1999/04/15 393 393 391 391 2,000
1999/04/13 401 406 401 401 10,000
1999/04/12 393 400 393 400 5,000
1999/04/09 395 395 391 392 7,000
1999/04/07 351 351 350 350 14,000
1999/04/06 335 350 335 350 3,000
1999/04/05 330 335 330 330 4,000
1999/04/02 315 319 315 319 13,000
1999/04/01 310 310 310 310 3,000
1999/03/31 310 310 305 310 11,000
1999/03/30 300 301 300 300 22,000
1999/03/26 296 296 295 295 10,000
1999/03/25 297 297 296 296 9,000
1999/03/24 296 296 296 296 6,000
1999/03/23 295 296 295 296 3,000
1999/03/19 298 298 296 296 3,000
1999/03/18 296 296 296 296 2,000
1999/03/15 290 290 290 290 2,000
1999/03/11 285 285 285 285 1,000
1999/03/10 286 286 285 285 21,000
1999/03/09 290 290 285 285 15,000
1999/03/08 290 290 290 290 2,000
1999/03/05 290 290 290 290 19,000
1999/03/04 295 295 290 295 11,000
1999/03/03 295 300 287 295 16,000
1999/03/02 292 292 292 292 1,000
1999/03/01 290 290 290 290 7,000
1999/02/26 287 287 287 287 3,000
1999/02/25 287 287 286 286 11,000
1999/02/24 281 287 280 287 6,000
1999/02/23 275 280 273 280 5,000
1999/02/22 272 273 272 273 5,000
1999/02/19 275 279 272 272 6,000
1999/02/18 276 276 272 275 5,000
1999/02/17 275 275 275 275 1,000
1999/02/16 266 270 266 270 3,000
1999/02/15 260 265 260 265 4,000
1999/02/12 250 250 245 245 22,000
1999/02/10 252 256 245 245 47,000
1999/02/09 251 253 240 250 35,000
1999/02/08 255 255 250 255 11,000
1999/02/05 270 270 246 250 47,000
1999/02/04 270 270 250 250 24,000
1999/02/03 290 290 290 290 2,000
1999/02/02 297 297 297 297 1,000
1999/01/27 290 290 290 290 2,000
1999/01/26 295 295 290 290 21,000
1999/01/25 309 309 295 295 6,000
1999/01/22 314 315 314 315 2,000
1999/01/19 369 370 369 370 3,000
1999/01/12 380 380 380 380 8,000
1999/01/11 382 383 382 383 2,000
1999/01/08 382 382 382 382 5,000
1999/01/07 382 390 382 382 5,000
1999/01/06 389 389 382 382 36,000
1999/01/05 390 390 390 390 2,000
1999/01/04 395 395 390 390 24,000

このページの先頭へ