9876 (株)コックス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-12-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-12-15 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2000-12-12 | 402 | 402 | 402 | 402 | 11,000 | 402 |
| 2000-12-11 | 391 | 391 | 391 | 391 | 11,000 | 391 |
| 2000-12-08 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2000-12-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-12-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-12-01 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2000-11-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-11-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-11-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-11-27 | 412 | 412 | 400 | 400 | 7,000 | 400 |
| 2000-11-24 | 407 | 407 | 400 | 400 | 3,000 | 400 |
| 2000-11-22 | 407 | 407 | 387 | 387 | 2,000 | 387 |
| 2000-11-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-11-14 | 359 | 359 | 355 | 355 | 3,000 | 355 |
| 2000-11-13 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 2000-11-10 | 450 | 450 | 370 | 370 | 11,000 | 370 |
| 2000-11-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-10-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-10-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-10-10 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2000-10-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-09-26 | 435 | 440 | 435 | 435 | 5,000 | 435 |
| 2000-09-25 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2000-09-21 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2000-09-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-09-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-09-18 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-09-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-09-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-09-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-09-11 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2000-09-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-09-07 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-09-06 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-09-05 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2000-09-04 | 490 | 490 | 450 | 450 | 3,000 | 450 |
| 2000-09-01 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 2000-08-28 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 2000-08-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-08-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-10 | 578 | 578 | 555 | 555 | 8,000 | 555 |
| 2000-08-02 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2000-07-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-07-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-07-26 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 2000-07-21 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2000-07-19 | 546 | 550 | 546 | 550 | 2,000 | 550 |
| 2000-07-18 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2000-07-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-07-11 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-07-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-07-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-07-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-07-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-06-29 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-06-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-26 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-06-23 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-06-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-06-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-06-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-06-19 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2000-06-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-15 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2000-06-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-06-12 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-06-09 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2000-06-08 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2000-06-07 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-06-06 | 490 | 490 | 489 | 489 | 5,000 | 489 |
| 2000-06-05 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 2000-06-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-06-01 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2000-05-31 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2000-05-30 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-05-26 | 495 | 500 | 490 | 490 | 3,000 | 490 |
| 2000-05-25 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2000-05-24 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-05-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-05-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-05-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-05-10 | 504 | 505 | 504 | 505 | 7,000 | 505 |
| 2000-05-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-04-26 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2000-04-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-04-14 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-04-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-04-12 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2000-04-11 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-04-10 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 2000-04-06 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-04-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-31 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2000-03-28 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2000-03-27 | 510 | 510 | 509 | 509 | 8,000 | 509 |
| 2000-03-24 | 520 | 520 | 509 | 509 | 8,000 | 509 |
| 2000-03-23 | 509 | 509 | 509 | 509 | 10,000 | 509 |
| 2000-03-22 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2000-03-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-03-10 | 510 | 520 | 510 | 520 | 6,000 | 520 |
| 2000-03-03 | 523 | 530 | 520 | 530 | 4,000 | 530 |
| 2000-02-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-02-28 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 2000-02-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-02-23 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 2000-02-22 | 551 | 560 | 551 | 551 | 4,000 | 551 |
| 2000-02-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-02-16 | 550 | 570 | 530 | 570 | 13,000 | 570 |
| 2000-02-15 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 2000-02-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-02-10 | 570 | 575 | 570 | 570 | 4,000 | 570 |
| 2000-02-01 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2000-01-31 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-01-28 | 579 | 590 | 579 | 590 | 8,000 | 590 |
| 2000-01-27 | 580 | 580 | 579 | 579 | 7,000 | 579 |
| 2000-01-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-01-25 | 575 | 580 | 575 | 580 | 6,000 | 580 |
| 2000-01-21 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2000-01-20 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2000-01-19 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 2000-01-18 | 525 | 525 | 525 | 525 | 9,000 | 525 |
| 2000-01-17 | 520 | 525 | 510 | 525 | 13,000 | 525 |
| 2000-01-14 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 2000-01-13 | 453 | 458 | 440 | 440 | 16,000 | 440 |
| 2000-01-12 | 458 | 463 | 453 | 453 | 4,000 | 453 |
| 2000-01-11 | 458 | 475 | 458 | 458 | 14,000 | 458 |
| 2000-01-07 | 460 | 460 | 458 | 458 | 7,000 | 458 |
| 2000-01-06 | 467 | 467 | 458 | 458 | 7,000 | 458 |
| 2000-01-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
分割・併合履歴 ： [1994-02-15]1株→1.1株 [1993-02-16]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株
