1. HOME >
  2. 株価時系列 >
  3. 9876 >
  4. 2016年

9876 (株)コックス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302902932882897,100289
2016-12-2928829128628911,900289
2016-12-282852882842885,900288
2016-12-2728228628228410,000284
2016-12-2628328528128219,300282
2016-12-2228228728028437,100284
2016-12-2129029128628617,600286
2016-12-2029329428729021,800290
2016-12-192922942912927,600292
2016-12-162902922902924,100292
2016-12-152902912872897,700289
2016-12-1429029028528923,900289
2016-12-1329029128729024,400290
2016-12-1228328628228621,500286
2016-12-092842842822849,500284
2016-12-082832842812847,000284
2016-12-0728228327928016,800280
2016-12-0628428427827833,100278
2016-12-0528328327328120,700281
2016-12-0228028127727816,100278
2016-12-0127928127728011,600280
2016-11-302772782742769,000276
2016-11-292772782742768,400276
2016-11-2827927927227619,000276
2016-11-2528028027327329,100273
2016-11-2426728426528082,900280
2016-11-2226526626426517,600265
2016-11-2126526626326418,500264
2016-11-182642652632646,600264
2016-11-172652652632644,900264
2016-11-162642652632645,200264
2016-11-152662662642644,600264
2016-11-142642662642654,700265
2016-11-112672672642656,500265
2016-11-102662672642658,500265
2016-11-0926726726026028,600260
2016-11-082672682642648,800264
2016-11-072642662642657,100265
2016-11-042642652632659,700265
2016-11-0226526726326412,500264
2016-11-0126928026426453,500264
2016-10-3126526926426514,500265
2016-10-2826826926326518,100265
2016-10-2726726926426513,700265
2016-10-2627327326326726,900267
2016-10-2527327326826911,300269
2016-10-242702712682716,900271
2016-10-212672702672694,700269
2016-10-202662682642679,100267
2016-10-192632672632662,400266
2016-10-172622662622648,200264
2016-10-132662662622644,800264
2016-10-1226426526226210,500262
2016-10-112632652632647,800264
2016-10-072652672612648,400264
2016-10-0627327326026147,400261
2016-10-0527127726926920,700269
2016-10-0427327627127112,700271
2016-10-0327127527027515,000275
2016-09-3027927927027066,800270
2016-09-29289337277283531,700283
2016-09-2826327026126410,900264
2016-09-272612632602603,100260
2016-09-262622622582615,200261
2016-09-2326226225625910,500259
2016-09-2125926125625913,700259
2016-09-202582602572587,400258
2016-09-1626426425825812,100258
2016-09-1526126225926213,600262
2016-09-142642642602619,000261
2016-09-132672672612629,600262
2016-09-122632652612636,200263
2016-09-0926726826426425,700264
2016-09-082682712672686,700268
2016-09-0727127426826814,900268
2016-09-062722742712724,900272
2016-09-0527427627227210,000272
2016-09-022752762732752,900275
2016-09-012792792762781,400278
2016-08-3127828327327613,800276
2016-08-302802832792792,000279
2016-08-292822842802802,300280
2016-08-262842842802802,300280
2016-08-252822822782811,100281
2016-08-242822822772773,800277
2016-08-232812822802821,200282
2016-08-22281282280280700280
2016-08-19282282282282300282
2016-08-182812832802832,200283
2016-08-172802842802813,100281
2016-08-162842842812811,600281
2016-08-152862862822823,500282
2016-08-122882882812815,300281
2016-08-102852852822852,400285
2016-08-092852852812831,900283
2016-08-082832872812852,300285
2016-08-052812862812826,000282
2016-08-042872872812811,500281
2016-08-032812822812813,000281
2016-08-022862862832831,300283
2016-08-012842882832843,200284
2016-07-292892892842843,300284
2016-07-282922922872902,700290
2016-07-27292292290291900291
2016-07-262952952922922,700292
2016-07-252972972902927,300292
2016-07-222922922882921,900292
2016-07-212902912882882,300288
2016-07-202882902872902,700290
2016-07-192932952872887,300288
2016-07-152922942902944,300294
2016-07-142922932902921,100292
2016-07-132902902872893,900289
2016-07-1229829828929111,900291
2016-07-112852912852915,100291
2016-07-082882912822917,700291
2016-07-072872882862873,400287
2016-07-062902922862862,200286
2016-07-052892902842907,700290
2016-07-042902902872883,100288
2016-07-012912912862895,800289
2016-06-3028529728528910,800289
2016-06-2929029228228411,600284
2016-06-282802852802853,600285
2016-06-272772852772809,800280
2016-06-2428628927027734,800277
2016-06-2328028728028513,100285
2016-06-222792812792791,000279
2016-06-212812812782802,700280
2016-06-202762822762795,000279
2016-06-172822822762762,200276
2016-06-162852852762766,000276
2016-06-1527628527628583,700285
2016-06-142812812762763,600276
2016-06-132792802762804,100280
2016-06-102792792772791,800279
2016-06-092772772762771,100277
2016-06-082752772742771,500277
2016-06-072762762742751,800275
2016-06-062762782732762,200276
2016-06-032752752732731,600273
2016-06-022772772732762,600276
2016-06-012762772742751,000275
2016-05-312722772722751,300275
2016-05-3027627727127111,100271
2016-05-272772772742761,500276
2016-05-262752772722773,600277
2016-05-252722742722735,400273
2016-05-242762772732742,800274
2016-05-232742752722754,200275
2016-05-202722762722741,700274
2016-05-192742742722741,300274
2016-05-182752762722741,600274
2016-05-172762762712731,900273
2016-05-162732762732731,000273
2016-05-132732752702755,500275
2016-05-122762762712739,100273
2016-05-112782782772773,000277
2016-05-102732792732785,300278
2016-05-092782802762766,800276
2016-05-062772802772794,500279
2016-05-022782782742772,900277
2016-04-282752782752784,000278
2016-04-27277277275277800277
2016-04-262802812742746,700274
2016-04-252742762722764,500276
2016-04-222742742712722,200272
2016-04-212752752722735,200273
2016-04-202732732722731,300273
2016-04-192732742732731,600273
2016-04-182762762702725,000272
2016-04-152732762722762,100276
2016-04-142782782732734,200273
2016-04-132742742712722,500272
2016-04-122762802702724,800272
2016-04-112692712692712,400271
2016-04-082672732672673,000267
2016-04-072752752702722,300272
2016-04-062702702672702,500270
2016-04-052732732702704,100270
2016-04-042732752722731,300273
2016-04-012752762722735,700273
2016-03-3127728027327510,800275
2016-03-302772802772771,700277
2016-03-292762802762771,400277
2016-03-282832832762765,500276
2016-03-252842842782793,900279
2016-03-242812822772816,200281
2016-03-232732782732786,100278
2016-03-222722752712723,900272
2016-03-182752752722721,800272
2016-03-172762762722752,900275
2016-03-162722752722753,300275
2016-03-152722732712726,700272
2016-03-142732752722747,600274
2016-03-112752772722775,900277
2016-03-102762792722756,900275
2016-03-092742762722722,700272
2016-03-082762762702715,900271
2016-03-072732762712767,200276
2016-03-042712722682706,900270
2016-03-032692722682716,100271
2016-03-0227927926926919,900269
2016-03-0128228227327917,300279
2016-02-292852852822857,500285
2016-02-2629029328628615,400286
2016-02-2528629628229551,200295
2016-02-2431831831231832,300318
2016-02-2331431631231510,100315
2016-02-2231331630631420,000314
2016-02-193113133093136,100313
2016-02-183123133073116,300311
2016-02-173083113073093,100309
2016-02-163123123073079,500307
2016-02-1529631329631325,300313
2016-02-1229629828929629,400296
2016-02-1029830529529620,900296
2016-02-0929230529030027,500300
2016-02-0829531029330332,900303
2016-02-053103173103126,600312
2016-02-043123173123176,500317
2016-02-033123143103128,400312
2016-02-0231131931031314,900313
2016-02-0131031230331014,900310
2016-01-292983002963009,200300
2016-01-2829330029229612,400296
2016-01-2729329929229216,300292
2016-01-2630230228929235,300292
2016-01-2531031529929925,500299
2016-01-222963102963078,700307
2016-01-2130530829529517,300295
2016-01-203223223093108,000310
2016-01-193153233143234,800323
2016-01-1831531530031526,600315
2016-01-153293353273284,300328
2016-01-143333333213259,900325
2016-01-133303373303379,100337
2016-01-1234334332032824,500328
2016-01-083383433383438,900343
2016-01-0734334634034110,600341
2016-01-0635035133934324,000343
2016-01-053513583513535,100353
2016-01-043523653523529,700352

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