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 |
---|---|---|---|---|---|
2021/12/30 | 135 | 135 | 133 | 133 | 14,600 |
2021/12/29 | 131 | 133 | 130 | 132 | 14,300 |
2021/12/28 | 134 | 134 | 130 | 130 | 39,700 |
2021/12/27 | 134 | 134 | 128 | 129 | 34,000 |
2021/12/24 | 132 | 133 | 132 | 133 | 28,000 |
2021/12/23 | 131 | 132 | 130 | 132 | 20,200 |
2021/12/22 | 129 | 132 | 129 | 132 | 21,400 |
2021/12/21 | 130 | 131 | 128 | 129 | 28,300 |
2021/12/20 | 131 | 134 | 130 | 131 | 32,400 |
2021/12/17 | 134 | 135 | 131 | 135 | 27,800 |
2021/12/16 | 136 | 136 | 134 | 135 | 8,900 |
2021/12/15 | 135 | 136 | 132 | 135 | 41,600 |
2021/12/14 | 139 | 139 | 133 | 135 | 64,800 |
2021/12/13 | 141 | 141 | 138 | 140 | 28,200 |
2021/12/10 | 137 | 141 | 135 | 140 | 126,300 |
2021/12/09 | 133 | 138 | 132 | 137 | 251,200 |
2021/12/08 | 135 | 138 | 134 | 137 | 39,100 |
2021/12/07 | 133 | 135 | 132 | 134 | 69,100 |
2021/12/06 | 133 | 133 | 128 | 133 | 148,400 |
2021/12/03 | 135 | 136 | 131 | 135 | 128,900 |
2021/12/02 | 147 | 147 | 135 | 140 | 85,300 |
2021/12/01 | 148 | 149 | 148 | 149 | 20,700 |
2021/11/30 | 152 | 153 | 150 | 150 | 8,400 |
2021/11/29 | 153 | 155 | 152 | 152 | 9,800 |
2021/11/26 | 155 | 155 | 153 | 153 | 26,300 |
2021/11/25 | 157 | 157 | 154 | 155 | 7,700 |
2021/11/24 | 156 | 156 | 155 | 156 | 4,200 |
2021/11/22 | 156 | 158 | 156 | 156 | 11,000 |
2021/11/19 | 155 | 157 | 155 | 157 | 5,800 |
2021/11/18 | 155 | 157 | 155 | 156 | 2,900 |
2021/11/17 | 157 | 158 | 155 | 155 | 5,100 |
2021/11/16 | 156 | 158 | 156 | 156 | 19,800 |
2021/11/15 | 156 | 158 | 156 | 156 | 7,000 |
2021/11/12 | 156 | 158 | 156 | 156 | 8,500 |
2021/11/11 | 159 | 160 | 157 | 158 | 36,000 |
2021/11/10 | 159 | 160 | 158 | 160 | 8,700 |
2021/11/09 | 159 | 160 | 157 | 159 | 24,200 |
2021/11/08 | 161 | 161 | 159 | 160 | 19,300 |
2021/11/05 | 161 | 162 | 160 | 161 | 10,900 |
2021/11/04 | 161 | 162 | 160 | 161 | 3,500 |
2021/11/02 | 163 | 163 | 161 | 161 | 2,700 |
2021/11/01 | 162 | 163 | 162 | 163 | 1,600 |
2021/10/29 | 161 | 162 | 161 | 162 | 3,400 |
2021/10/28 | 162 | 162 | 161 | 161 | 4,700 |
2021/10/27 | 164 | 164 | 161 | 162 | 16,100 |
2021/10/26 | 165 | 165 | 163 | 165 | 5,300 |
2021/10/25 | 163 | 164 | 163 | 164 | 8,300 |
2021/10/22 | 164 | 164 | 163 | 163 | 9,100 |
2021/10/21 | 163 | 164 | 163 | 163 | 12,000 |
2021/10/20 | 166 | 166 | 164 | 164 | 600 |
2021/10/19 | 165 | 166 | 164 | 164 | 800 |
2021/10/18 | 165 | 165 | 164 | 165 | 1,900 |
2021/10/15 | 165 | 165 | 163 | 165 | 18,900 |
2021/10/14 | 163 | 163 | 163 | 163 | 4,300 |
2021/10/13 | 167 | 167 | 164 | 164 | 2,000 |
2021/10/12 | 163 | 165 | 163 | 165 | 4,300 |
2021/10/11 | 163 | 165 | 162 | 165 | 22,000 |
2021/10/08 | 163 | 165 | 162 | 165 | 12,200 |
2021/10/07 | 164 | 166 | 163 | 163 | 36,300 |
2021/10/06 | 169 | 169 | 166 | 169 | 18,600 |
2021/10/05 | 164 | 167 | 164 | 165 | 18,100 |
2021/10/04 | 170 | 170 | 163 | 166 | 19,000 |
2021/10/01 | 170 | 170 | 169 | 170 | 4,800 |
2021/09/30 | 170 | 170 | 168 | 169 | 11,700 |
2021/09/29 | 169 | 170 | 168 | 170 | 13,200 |
2021/09/28 | 168 | 169 | 167 | 169 | 12,800 |
2021/09/27 | 168 | 169 | 167 | 169 | 14,200 |
2021/09/24 | 166 | 168 | 166 | 168 | 10,800 |
2021/09/22 | 166 | 166 | 164 | 166 | 16,600 |
2021/09/21 | 161 | 167 | 161 | 167 | 12,400 |
2021/09/17 | 165 | 166 | 164 | 165 | 6,300 |
2021/09/16 | 167 | 168 | 160 | 165 | 43,300 |
2021/09/15 | 169 | 169 | 167 | 169 | 14,900 |
2021/09/14 | 170 | 170 | 169 | 170 | 12,300 |
2021/09/13 | 168 | 170 | 167 | 169 | 12,800 |
2021/09/10 | 167 | 170 | 167 | 170 | 14,900 |
2021/09/09 | 165 | 168 | 165 | 167 | 14,800 |
2021/09/08 | 167 | 171 | 165 | 165 | 72,200 |
2021/09/07 | 168 | 168 | 165 | 166 | 21,600 |
2021/09/06 | 167 | 168 | 163 | 168 | 31,000 |
2021/09/03 | 168 | 169 | 166 | 167 | 8,400 |
2021/09/02 | 166 | 168 | 166 | 168 | 8,100 |
2021/09/01 | 167 | 168 | 165 | 167 | 7,300 |
2021/08/31 | 166 | 167 | 164 | 166 | 12,300 |
2021/08/30 | 165 | 166 | 161 | 166 | 13,800 |
2021/08/27 | 164 | 165 | 163 | 165 | 29,600 |
2021/08/26 | 163 | 163 | 162 | 163 | 12,400 |
2021/08/25 | 162 | 163 | 160 | 163 | 47,000 |
2021/08/24 | 160 | 163 | 160 | 162 | 18,900 |
2021/08/23 | 161 | 162 | 155 | 160 | 92,900 |
2021/08/20 | 165 | 165 | 162 | 165 | 21,300 |
2021/08/19 | 168 | 168 | 165 | 165 | 21,500 |
2021/08/18 | 166 | 169 | 165 | 168 | 14,800 |
2021/08/17 | 167 | 168 | 165 | 166 | 15,200 |
2021/08/16 | 167 | 167 | 165 | 166 | 19,500 |
2021/08/13 | 166 | 169 | 166 | 167 | 23,000 |
2021/08/12 | 170 | 170 | 167 | 168 | 13,600 |
2021/08/11 | 169 | 169 | 166 | 167 | 10,400 |
2021/08/10 | 168 | 168 | 165 | 166 | 35,600 |
2021/08/06 | 168 | 168 | 165 | 167 | 31,300 |
2021/08/05 | 170 | 172 | 165 | 167 | 53,600 |
2021/08/04 | 172 | 173 | 170 | 171 | 22,300 |
2021/08/03 | 170 | 174 | 170 | 173 | 15,100 |
2021/08/02 | 173 | 173 | 169 | 171 | 8,600 |
2021/07/30 | 173 | 173 | 169 | 170 | 30,000 |
2021/07/29 | 173 | 175 | 171 | 173 | 43,100 |
2021/07/28 | 169 | 181 | 169 | 174 | 225,900 |
2021/07/27 | 170 | 172 | 170 | 171 | 25,800 |
2021/07/26 | 174 | 174 | 171 | 172 | 16,100 |
2021/07/21 | 175 | 175 | 172 | 173 | 29,700 |
2021/07/20 | 174 | 175 | 172 | 174 | 15,900 |
2021/07/19 | 177 | 178 | 173 | 174 | 47,300 |
2021/07/16 | 175 | 177 | 175 | 176 | 21,300 |
2021/07/15 | 175 | 177 | 175 | 176 | 14,200 |
2021/07/14 | 173 | 176 | 173 | 175 | 48,900 |
2021/07/13 | 179 | 180 | 177 | 177 | 43,800 |
2021/07/12 | 183 | 183 | 177 | 179 | 47,200 |
2021/07/09 | 177 | 181 | 177 | 181 | 34,100 |
2021/07/08 | 180 | 181 | 177 | 180 | 52,300 |
2021/07/07 | 181 | 182 | 179 | 181 | 23,900 |
2021/07/06 | 183 | 183 | 181 | 183 | 23,800 |
2021/07/05 | 184 | 185 | 182 | 185 | 19,800 |
2021/07/02 | 183 | 185 | 182 | 184 | 22,400 |
2021/07/01 | 185 | 186 | 183 | 184 | 19,300 |
2021/06/30 | 183 | 185 | 183 | 185 | 10,100 |
2021/06/29 | 183 | 186 | 183 | 184 | 21,400 |
2021/06/28 | 185 | 187 | 184 | 186 | 15,500 |
2021/06/25 | 183 | 186 | 183 | 185 | 21,500 |
2021/06/24 | 183 | 185 | 182 | 183 | 21,400 |
2021/06/23 | 180 | 185 | 180 | 183 | 28,700 |
2021/06/22 | 180 | 184 | 180 | 183 | 51,200 |
2021/06/21 | 181 | 184 | 180 | 180 | 45,600 |
2021/06/18 | 183 | 184 | 180 | 184 | 46,900 |
2021/06/17 | 183 | 186 | 183 | 185 | 35,500 |
2021/06/16 | 185 | 186 | 183 | 184 | 30,500 |
2021/06/15 | 185 | 186 | 183 | 185 | 21,000 |
2021/06/14 | 186 | 186 | 182 | 185 | 31,500 |
2021/06/11 | 186 | 187 | 183 | 184 | 29,700 |
2021/06/10 | 184 | 186 | 183 | 185 | 36,100 |
2021/06/09 | 186 | 186 | 182 | 186 | 68,300 |
2021/06/08 | 185 | 186 | 183 | 185 | 75,800 |
2021/06/07 | 181 | 184 | 180 | 183 | 26,000 |
2021/06/04 | 182 | 185 | 179 | 180 | 39,300 |
2021/06/03 | 177 | 182 | 177 | 181 | 99,300 |
2021/06/02 | 180 | 181 | 176 | 176 | 42,700 |
2021/06/01 | 178 | 180 | 177 | 180 | 41,900 |
2021/05/31 | 178 | 180 | 176 | 180 | 29,400 |
2021/05/28 | 175 | 178 | 175 | 178 | 38,500 |
2021/05/27 | 177 | 177 | 174 | 176 | 31,300 |
2021/05/26 | 173 | 177 | 173 | 175 | 29,300 |
2021/05/25 | 174 | 175 | 172 | 175 | 66,700 |
2021/05/24 | 173 | 174 | 172 | 174 | 41,700 |
2021/05/21 | 170 | 173 | 169 | 173 | 49,700 |
2021/05/20 | 167 | 171 | 167 | 170 | 39,600 |
2021/05/19 | 169 | 171 | 168 | 168 | 25,200 |
2021/05/18 | 167 | 170 | 165 | 169 | 23,100 |
2021/05/17 | 169 | 169 | 166 | 167 | 39,900 |
2021/05/14 | 170 | 171 | 166 | 170 | 35,300 |
2021/05/13 | 171 | 172 | 167 | 169 | 48,000 |
2021/05/12 | 171 | 172 | 168 | 170 | 44,600 |
2021/05/11 | 171 | 174 | 170 | 172 | 39,100 |
2021/05/10 | 174 | 174 | 171 | 172 | 16,200 |
2021/05/07 | 172 | 175 | 171 | 173 | 26,400 |
2021/05/06 | 172 | 173 | 172 | 173 | 12,400 |
2021/04/30 | 170 | 171 | 168 | 170 | 50,000 |
2021/04/28 | 174 | 174 | 170 | 172 | 29,300 |
2021/04/27 | 174 | 174 | 172 | 172 | 15,400 |
2021/04/26 | 170 | 173 | 170 | 173 | 31,000 |
2021/04/23 | 170 | 173 | 169 | 171 | 53,500 |
2021/04/22 | 178 | 178 | 170 | 171 | 232,200 |
2021/04/21 | 179 | 179 | 174 | 177 | 45,800 |
2021/04/20 | 182 | 182 | 178 | 179 | 45,400 |
2021/04/19 | 184 | 184 | 182 | 182 | 12,900 |
2021/04/16 | 184 | 184 | 180 | 182 | 72,900 |
2021/04/15 | 184 | 185 | 183 | 184 | 26,100 |
2021/04/14 | 187 | 187 | 183 | 184 | 30,800 |
2021/04/13 | 186 | 187 | 184 | 187 | 24,500 |
2021/04/12 | 194 | 200 | 182 | 186 | 255,000 |
2021/04/09 | 185 | 189 | 185 | 189 | 25,600 |
2021/04/08 | 188 | 188 | 185 | 185 | 38,300 |
2021/04/07 | 188 | 189 | 187 | 188 | 36,000 |
2021/04/06 | 192 | 193 | 188 | 189 | 56,200 |
2021/04/05 | 187 | 191 | 187 | 191 | 76,400 |
2021/04/02 | 187 | 188 | 186 | 186 | 24,400 |
2021/04/01 | 185 | 187 | 185 | 187 | 33,000 |
2021/03/31 | 185 | 186 | 184 | 185 | 49,100 |
2021/03/30 | 187 | 188 | 186 | 186 | 19,100 |
2021/03/29 | 188 | 188 | 184 | 187 | 52,600 |
2021/03/26 | 188 | 189 | 182 | 188 | 105,900 |
2021/03/25 | 189 | 190 | 186 | 190 | 46,600 |
2021/03/24 | 190 | 190 | 187 | 187 | 59,300 |
2021/03/23 | 192 | 193 | 191 | 192 | 40,400 |
2021/03/22 | 193 | 193 | 190 | 193 | 53,300 |
2021/03/19 | 192 | 196 | 190 | 192 | 140,700 |
2021/03/18 | 190 | 191 | 188 | 191 | 47,100 |
2021/03/17 | 190 | 191 | 189 | 189 | 47,200 |
2021/03/16 | 187 | 192 | 186 | 191 | 138,500 |
2021/03/15 | 188 | 189 | 186 | 186 | 44,900 |
2021/03/12 | 185 | 190 | 184 | 187 | 79,300 |
2021/03/11 | 187 | 189 | 184 | 184 | 85,900 |
2021/03/10 | 187 | 189 | 185 | 187 | 98,900 |
2021/03/09 | 189 | 194 | 183 | 187 | 336,300 |
2021/03/08 | 182 | 192 | 182 | 186 | 277,100 |
2021/03/05 | 182 | 183 | 181 | 182 | 49,300 |
2021/03/04 | 185 | 186 | 183 | 184 | 39,900 |
2021/03/03 | 185 | 190 | 182 | 184 | 150,200 |
2021/03/02 | 186 | 187 | 183 | 184 | 39,100 |
2021/03/01 | 183 | 187 | 181 | 187 | 64,600 |
2021/02/26 | 184 | 187 | 180 | 185 | 124,300 |
2021/02/25 | 186 | 187 | 183 | 186 | 68,600 |
2021/02/24 | 186 | 189 | 186 | 187 | 51,400 |
2021/02/22 | 187 | 189 | 185 | 186 | 73,700 |
2021/02/19 | 185 | 187 | 181 | 187 | 102,200 |
2021/02/18 | 189 | 193 | 187 | 187 | 76,800 |
2021/02/17 | 189 | 191 | 187 | 191 | 76,100 |
2021/02/16 | 193 | 194 | 186 | 188 | 130,600 |
2021/02/15 | 188 | 192 | 186 | 192 | 155,300 |
2021/02/12 | 186 | 188 | 184 | 188 | 122,800 |
2021/02/10 | 185 | 186 | 184 | 186 | 62,500 |
2021/02/09 | 185 | 185 | 182 | 185 | 61,700 |
2021/02/08 | 183 | 185 | 182 | 183 | 75,500 |
2021/02/05 | 182 | 184 | 182 | 183 | 56,600 |
2021/02/04 | 182 | 184 | 182 | 184 | 82,000 |
2021/02/03 | 183 | 185 | 182 | 183 | 57,600 |
2021/02/02 | 178 | 184 | 178 | 181 | 123,400 |
2021/02/01 | 178 | 180 | 176 | 178 | 50,000 |
2021/01/29 | 181 | 183 | 177 | 179 | 92,400 |
2021/01/28 | 181 | 183 | 180 | 182 | 58,500 |
2021/01/27 | 183 | 184 | 182 | 183 | 39,300 |
2021/01/26 | 183 | 185 | 181 | 181 | 82,000 |
2021/01/25 | 179 | 185 | 179 | 184 | 132,300 |
2021/01/22 | 180 | 181 | 179 | 179 | 68,800 |
2021/01/21 | 180 | 182 | 180 | 182 | 62,000 |
2021/01/20 | 180 | 182 | 179 | 180 | 73,100 |
2021/01/19 | 180 | 181 | 178 | 180 | 90,400 |
2021/01/18 | 180 | 181 | 177 | 180 | 142,900 |
2021/01/15 | 182 | 187 | 175 | 181 | 579,100 |
2021/01/14 | 202 | 222 | 176 | 177 | 6,475,600 |
2021/01/13 | 175 | 179 | 173 | 178 | 113,800 |
2021/01/12 | 174 | 176 | 172 | 175 | 77,800 |
2021/01/08 | 174 | 174 | 169 | 174 | 81,400 |
2021/01/07 | 170 | 174 | 169 | 174 | 122,600 |
2021/01/06 | 171 | 171 | 166 | 169 | 151,800 |
2021/01/05 | 173 | 174 | 170 | 174 | 89,800 |
2021/01/04 | 174 | 175 | 170 | 173 | 140,100 |