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 |
---|---|---|---|---|---|
2007/12/26 | 395 | 395 | 395 | 395 | 2,000 |
2007/12/25 | 409 | 409 | 384 | 384 | 3,000 |
2007/12/19 | 410 | 410 | 410 | 410 | 1,000 |
2007/12/17 | 403 | 403 | 403 | 403 | 2,000 |
2007/12/14 | 400 | 407 | 400 | 407 | 7,000 |
2007/12/13 | 413 | 413 | 408 | 408 | 7,000 |
2007/12/12 | 408 | 408 | 408 | 408 | 2,000 |
2007/12/11 | 400 | 400 | 400 | 400 | 8,000 |
2007/12/10 | 392 | 392 | 392 | 392 | 2,000 |
2007/12/07 | 385 | 385 | 385 | 385 | 2,000 |
2007/11/27 | 405 | 405 | 405 | 405 | 1,000 |
2007/11/26 | 408 | 408 | 408 | 408 | 1,000 |
2007/11/22 | 409 | 409 | 409 | 409 | 2,000 |
2007/11/15 | 409 | 409 | 409 | 409 | 1,000 |
2007/11/14 | 409 | 409 | 409 | 409 | 2,000 |
2007/11/13 | 409 | 409 | 409 | 409 | 2,000 |
2007/11/12 | 410 | 410 | 410 | 410 | 2,000 |
2007/11/08 | 384 | 410 | 384 | 410 | 8,000 |
2007/11/07 | 404 | 404 | 394 | 394 | 4,000 |
2007/11/01 | 414 | 414 | 404 | 404 | 4,000 |
2007/10/31 | 416 | 416 | 416 | 416 | 1,000 |
2007/10/30 | 426 | 426 | 426 | 426 | 1,000 |
2007/10/29 | 430 | 430 | 426 | 426 | 2,000 |
2007/10/25 | 424 | 424 | 414 | 414 | 3,000 |
2007/10/24 | 424 | 424 | 424 | 424 | 1,000 |
2007/10/23 | 449 | 449 | 449 | 449 | 1,000 |
2007/10/15 | 461 | 461 | 461 | 461 | 1,000 |
2007/10/12 | 467 | 467 | 467 | 467 | 2,000 |
2007/10/11 | 450 | 462 | 450 | 462 | 6,000 |
2007/10/10 | 452 | 452 | 450 | 450 | 3,000 |
2007/10/09 | 436 | 452 | 436 | 452 | 5,000 |
2007/10/05 | 440 | 440 | 440 | 440 | 1,000 |
2007/10/04 | 445 | 445 | 445 | 445 | 1,000 |
2007/10/03 | 452 | 452 | 452 | 452 | 3,000 |
2007/10/02 | 452 | 452 | 452 | 452 | 1,000 |
2007/10/01 | 452 | 452 | 452 | 452 | 1,000 |
2007/09/26 | 482 | 482 | 482 | 482 | 1,000 |
2007/09/25 | 492 | 492 | 492 | 492 | 1,000 |
2007/09/12 | 492 | 492 | 492 | 492 | 2,000 |
2007/09/11 | 484 | 484 | 484 | 484 | 2,000 |
2007/09/10 | 476 | 476 | 476 | 476 | 2,000 |
2007/09/07 | 467 | 467 | 467 | 467 | 1,000 |
2007/09/03 | 446 | 446 | 446 | 446 | 2,000 |
2007/08/31 | 455 | 455 | 445 | 445 | 2,000 |
2007/08/30 | 475 | 475 | 465 | 465 | 2,000 |
2007/08/29 | 485 | 485 | 475 | 475 | 2,000 |
2007/08/27 | 515 | 515 | 515 | 515 | 1,000 |
2007/08/23 | 500 | 500 | 500 | 500 | 1,000 |
2007/08/22 | 539 | 539 | 539 | 539 | 1,000 |
2007/08/14 | 539 | 539 | 539 | 539 | 2,000 |
2007/08/13 | 540 | 540 | 540 | 540 | 2,000 |
2007/08/10 | 540 | 540 | 540 | 540 | 2,000 |
2007/08/09 | 530 | 531 | 530 | 531 | 5,000 |
2007/08/07 | 531 | 531 | 531 | 531 | 4,000 |
2007/08/01 | 531 | 531 | 531 | 531 | 2,000 |
2007/07/27 | 561 | 561 | 561 | 561 | 1,000 |
2007/07/26 | 577 | 577 | 577 | 577 | 2,000 |
2007/07/25 | 594 | 594 | 594 | 594 | 1,000 |
2007/07/24 | 600 | 600 | 600 | 600 | 1,000 |
2007/07/13 | 600 | 600 | 600 | 600 | 2,000 |
2007/07/12 | 598 | 598 | 598 | 598 | 1,000 |
2007/07/11 | 599 | 599 | 599 | 599 | 6,000 |
2007/07/10 | 593 | 593 | 593 | 593 | 1,000 |
2007/07/09 | 571 | 595 | 571 | 595 | 4,000 |
2007/07/02 | 565 | 565 | 565 | 565 | 1,000 |
2007/06/27 | 587 | 587 | 570 | 570 | 3,000 |
2007/06/26 | 597 | 597 | 597 | 597 | 1,000 |
2007/06/25 | 588 | 588 | 588 | 588 | 2,000 |
2007/06/22 | 618 | 618 | 618 | 618 | 1,000 |
2007/06/20 | 619 | 620 | 619 | 620 | 17,000 |
2007/06/18 | 610 | 610 | 610 | 610 | 1,000 |
2007/06/14 | 609 | 612 | 609 | 612 | 2,000 |
2007/06/13 | 620 | 620 | 600 | 600 | 5,000 |
2007/06/12 | 620 | 620 | 610 | 610 | 4,000 |
2007/06/11 | 618 | 618 | 618 | 618 | 3,000 |
2007/06/07 | 619 | 619 | 619 | 619 | 1,000 |
2007/06/06 | 620 | 620 | 620 | 620 | 8,000 |
2007/06/05 | 610 | 610 | 610 | 610 | 1,000 |
2007/06/04 | 600 | 630 | 599 | 630 | 4,000 |
2007/06/01 | 599 | 599 | 599 | 599 | 1,000 |
2007/05/28 | 600 | 600 | 600 | 600 | 2,000 |
2007/05/23 | 583 | 583 | 583 | 583 | 1,000 |
2007/05/22 | 613 | 613 | 613 | 613 | 1,000 |
2007/05/15 | 613 | 613 | 613 | 613 | 1,000 |
2007/05/14 | 613 | 613 | 613 | 613 | 3,000 |
2007/05/11 | 614 | 614 | 614 | 614 | 3,000 |
2007/05/10 | 615 | 615 | 614 | 614 | 3,000 |
2007/05/09 | 614 | 614 | 614 | 614 | 2,000 |
2007/05/08 | 604 | 614 | 604 | 614 | 3,000 |
2007/05/07 | 604 | 604 | 604 | 604 | 2,000 |
2007/05/02 | 594 | 604 | 594 | 604 | 3,000 |
2007/05/01 | 594 | 594 | 594 | 594 | 1,000 |
2007/04/27 | 594 | 594 | 594 | 594 | 2,000 |
2007/04/26 | 603 | 603 | 594 | 594 | 3,000 |
2007/04/25 | 594 | 594 | 594 | 594 | 1,000 |
2007/04/24 | 552 | 552 | 552 | 552 | 1,000 |
2007/04/18 | 527 | 527 | 527 | 527 | 26,000 |
2007/04/17 | 564 | 564 | 524 | 524 | 4,000 |
2007/04/16 | 564 | 564 | 564 | 564 | 1,000 |
2007/04/13 | 624 | 624 | 624 | 624 | 2,000 |
2007/04/12 | 624 | 624 | 624 | 624 | 1,000 |
2007/04/11 | 624 | 624 | 624 | 624 | 1,000 |
2007/04/10 | 641 | 641 | 624 | 624 | 2,000 |
2007/04/09 | 642 | 642 | 642 | 642 | 1,000 |
2007/04/06 | 659 | 659 | 641 | 641 | 3,000 |
2007/04/05 | 659 | 659 | 659 | 659 | 1,000 |
2007/04/04 | 620 | 660 | 620 | 660 | 16,000 |
2007/03/26 | 628 | 628 | 628 | 628 | 1,000 |
2007/03/23 | 639 | 639 | 639 | 639 | 1,000 |
2007/03/15 | 639 | 639 | 639 | 639 | 2,000 |
2007/03/14 | 640 | 640 | 640 | 640 | 1,000 |
2007/03/13 | 646 | 646 | 646 | 646 | 1,000 |
2007/03/12 | 649 | 649 | 649 | 649 | 1,000 |
2007/03/08 | 640 | 640 | 640 | 640 | 2,000 |
2007/03/01 | 638 | 638 | 638 | 638 | 1,000 |
2007/02/26 | 638 | 638 | 638 | 638 | 1,000 |
2007/02/23 | 625 | 625 | 625 | 625 | 1,000 |
2007/02/22 | 640 | 640 | 640 | 640 | 9,000 |
2007/02/20 | 640 | 640 | 640 | 640 | 6,000 |
2007/02/14 | 679 | 679 | 679 | 679 | 2,000 |
2007/02/13 | 670 | 670 | 670 | 670 | 1,000 |
2007/02/09 | 666 | 666 | 666 | 666 | 1,000 |
2007/02/08 | 656 | 656 | 656 | 656 | 1,000 |
2007/02/07 | 635 | 635 | 635 | 635 | 1,000 |
2007/02/01 | 665 | 665 | 665 | 665 | 1,000 |
2007/01/31 | 670 | 670 | 670 | 670 | 1,000 |
2007/01/26 | 679 | 679 | 679 | 679 | 1,000 |
2007/01/25 | 676 | 676 | 676 | 676 | 1,000 |
2007/01/24 | 676 | 676 | 676 | 676 | 1,000 |
2007/01/23 | 676 | 676 | 676 | 676 | 1,000 |
2007/01/22 | 660 | 660 | 660 | 660 | 1,000 |
2007/01/16 | 690 | 690 | 690 | 690 | 1,000 |
2007/01/15 | 689 | 689 | 689 | 689 | 1,000 |
2007/01/12 | 699 | 699 | 699 | 699 | 1,000 |
2007/01/11 | 699 | 699 | 699 | 699 | 1,000 |
2007/01/10 | 693 | 693 | 693 | 693 | 1,000 |
2007/01/09 | 680 | 680 | 680 | 680 | 1,000 |
2007/01/05 | 700 | 700 | 700 | 700 | 1,000 |
2007/01/04 | 685 | 685 | 685 | 685 | 1,000 |