9876 (株)コックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 173 | 173 | 172 | 172 | 20,800 | 172 |
| 2024-11-20 | 178 | 178 | 172 | 172 | 24,300 | 172 |
| 2024-11-19 | 172 | 173 | 171 | 171 | 15,400 | 171 |
| 2024-11-18 | 173 | 173 | 171 | 172 | 16,300 | 172 |
| 2024-11-15 | 172 | 173 | 171 | 172 | 15,600 | 172 |
| 2024-11-14 | 173 | 174 | 172 | 172 | 8,100 | 172 |
| 2024-11-13 | 174 | 174 | 170 | 172 | 59,300 | 172 |
| 2024-11-12 | 178 | 178 | 173 | 175 | 87,400 | 175 |
| 2024-11-11 | 175 | 178 | 175 | 178 | 25,700 | 178 |
| 2024-11-08 | 175 | 176 | 173 | 174 | 43,400 | 174 |
| 2024-11-07 | 176 | 178 | 173 | 175 | 37,100 | 175 |
| 2024-11-06 | 185 | 185 | 174 | 176 | 137,400 | 176 |
| 2024-11-05 | 191 | 191 | 182 | 185 | 37,300 | 185 |
| 2024-11-01 | 192 | 192 | 189 | 191 | 10,300 | 191 |
| 2024-10-31 | 193 | 193 | 190 | 192 | 5,000 | 192 |
| 2024-10-30 | 191 | 193 | 190 | 193 | 18,500 | 193 |
| 2024-10-29 | 187 | 194 | 187 | 192 | 18,800 | 192 |
| 2024-10-28 | 185 | 190 | 185 | 188 | 35,100 | 188 |
| 2024-10-25 | 188 | 189 | 186 | 187 | 23,100 | 187 |
| 2024-10-24 | 191 | 191 | 187 | 188 | 24,200 | 188 |
| 2024-10-23 | 190 | 192 | 189 | 190 | 39,100 | 190 |
| 2024-10-22 | 190 | 192 | 190 | 192 | 26,900 | 192 |
| 2024-10-21 | 189 | 192 | 189 | 192 | 10,500 | 192 |
| 2024-10-18 | 190 | 190 | 189 | 190 | 14,200 | 190 |
| 2024-10-17 | 194 | 194 | 189 | 189 | 55,200 | 189 |
| 2024-10-16 | 192 | 194 | 191 | 192 | 18,200 | 192 |
| 2024-10-15 | 193 | 196 | 193 | 193 | 29,100 | 193 |
| 2024-10-11 | 194 | 194 | 190 | 193 | 108,800 | 193 |
| 2024-10-10 | 198 | 198 | 193 | 196 | 60,200 | 196 |
| 2024-10-09 | 201 | 202 | 192 | 196 | 394,600 | 196 |
| 2024-10-08 | 212 | 217 | 207 | 217 | 159,700 | 217 |
| 2024-10-07 | 214 | 214 | 207 | 212 | 62,600 | 212 |
| 2024-10-04 | 207 | 211 | 206 | 210 | 41,400 | 210 |
| 2024-10-03 | 209 | 209 | 205 | 208 | 16,000 | 208 |
| 2024-10-02 | 208 | 208 | 203 | 204 | 19,400 | 204 |
| 2024-10-01 | 204 | 208 | 204 | 208 | 33,100 | 208 |
| 2024-09-30 | 202 | 205 | 202 | 203 | 25,500 | 203 |
| 2024-09-27 | 205 | 208 | 205 | 205 | 28,100 | 205 |
| 2024-09-26 | 205 | 207 | 204 | 205 | 11,100 | 205 |
| 2024-09-25 | 205 | 206 | 203 | 205 | 9,500 | 205 |
| 2024-09-24 | 205 | 205 | 202 | 202 | 27,300 | 202 |
| 2024-09-20 | 206 | 206 | 200 | 203 | 28,300 | 203 |
| 2024-09-19 | 199 | 210 | 193 | 204 | 92,600 | 204 |
| 2024-09-18 | 200 | 201 | 198 | 199 | 10,600 | 199 |
| 2024-09-17 | 202 | 202 | 197 | 200 | 29,600 | 200 |
| 2024-09-13 | 201 | 201 | 196 | 199 | 16,600 | 199 |
| 2024-09-12 | 203 | 205 | 196 | 199 | 48,000 | 199 |
| 2024-09-11 | 208 | 208 | 192 | 198 | 182,600 | 198 |
| 2024-09-10 | 204 | 212 | 204 | 206 | 55,100 | 206 |
| 2024-09-09 | 191 | 206 | 191 | 202 | 113,400 | 202 |
| 2024-09-06 | 197 | 224 | 192 | 195 | 1,046,000 | 195 |
| 2024-09-05 | 185 | 192 | 185 | 187 | 25,300 | 187 |
| 2024-09-04 | 191 | 191 | 182 | 184 | 72,700 | 184 |
| 2024-09-03 | 193 | 195 | 191 | 194 | 15,100 | 194 |
| 2024-09-02 | 192 | 195 | 192 | 195 | 7,900 | 195 |
| 2024-08-30 | 195 | 196 | 192 | 194 | 26,200 | 194 |
| 2024-08-29 | 191 | 196 | 190 | 195 | 30,600 | 195 |
| 2024-08-28 | 194 | 195 | 193 | 194 | 6,700 | 194 |
| 2024-08-27 | 193 | 196 | 191 | 194 | 53,900 | 194 |
| 2024-08-26 | 197 | 197 | 191 | 192 | 50,900 | 192 |
| 2024-08-23 | 189 | 194 | 185 | 193 | 79,500 | 193 |
| 2024-08-22 | 182 | 193 | 182 | 186 | 65,400 | 186 |
| 2024-08-21 | 179 | 184 | 178 | 183 | 43,500 | 183 |
| 2024-08-20 | 181 | 181 | 178 | 179 | 50,400 | 179 |
| 2024-08-19 | 180 | 182 | 178 | 178 | 43,800 | 178 |
| 2024-08-16 | 178 | 180 | 177 | 178 | 20,500 | 178 |
| 2024-08-15 | 172 | 177 | 172 | 176 | 30,400 | 176 |
| 2024-08-14 | 171 | 175 | 169 | 172 | 48,500 | 172 |
| 2024-08-13 | 163 | 170 | 160 | 169 | 88,700 | 169 |
| 2024-08-09 | 165 | 165 | 159 | 161 | 86,300 | 161 |
| 2024-08-08 | 161 | 163 | 156 | 163 | 79,000 | 163 |
| 2024-08-07 | 155 | 166 | 153 | 161 | 306,700 | 161 |
| 2024-08-06 | 163 | 166 | 155 | 165 | 101,800 | 165 |
| 2024-08-05 | 178 | 185 | 150 | 150 | 235,000 | 150 |
| 2024-08-02 | 190 | 200 | 186 | 188 | 207,800 | 188 |
| 2024-08-01 | 203 | 203 | 200 | 201 | 35,900 | 201 |
| 2024-07-31 | 201 | 203 | 201 | 203 | 31,200 | 203 |
| 2024-07-30 | 203 | 203 | 201 | 201 | 23,300 | 201 |
| 2024-07-29 | 203 | 203 | 202 | 202 | 10,200 | 202 |
| 2024-07-26 | 202 | 203 | 202 | 203 | 20,700 | 203 |
| 2024-07-25 | 202 | 203 | 201 | 202 | 45,100 | 202 |
| 2024-07-24 | 204 | 204 | 202 | 203 | 22,200 | 203 |
| 2024-07-23 | 203 | 205 | 203 | 203 | 26,400 | 203 |
| 2024-07-22 | 204 | 205 | 202 | 204 | 29,300 | 204 |
| 2024-07-19 | 204 | 205 | 203 | 203 | 22,100 | 203 |
| 2024-07-18 | 204 | 204 | 203 | 204 | 35,800 | 204 |
| 2024-07-17 | 206 | 206 | 203 | 205 | 48,700 | 205 |
| 2024-07-16 | 204 | 205 | 201 | 205 | 89,300 | 205 |
| 2024-07-12 | 204 | 207 | 203 | 204 | 115,900 | 204 |
| 2024-07-11 | 207 | 209 | 204 | 209 | 142,600 | 209 |
| 2024-07-10 | 206 | 207 | 203 | 205 | 43,800 | 205 |
| 2024-07-09 | 205 | 206 | 202 | 205 | 85,400 | 205 |
| 2024-07-08 | 205 | 209 | 202 | 206 | 99,100 | 206 |
| 2024-07-05 | 202 | 204 | 201 | 202 | 27,700 | 202 |
| 2024-07-04 | 201 | 204 | 200 | 201 | 45,000 | 201 |
| 2024-07-03 | 201 | 203 | 199 | 201 | 57,200 | 201 |
| 2024-07-02 | 204 | 204 | 201 | 201 | 50,300 | 201 |
| 2024-07-01 | 206 | 206 | 204 | 204 | 31,300 | 204 |
| 2024-06-28 | 201 | 207 | 201 | 205 | 37,900 | 205 |
| 2024-06-27 | 203 | 205 | 202 | 203 | 32,300 | 203 |
| 2024-06-26 | 203 | 205 | 202 | 203 | 43,300 | 203 |
| 2024-06-25 | 202 | 203 | 200 | 203 | 41,800 | 203 |
| 2024-06-24 | 200 | 202 | 198 | 201 | 37,900 | 201 |
| 2024-06-21 | 200 | 203 | 200 | 200 | 26,400 | 200 |
| 2024-06-20 | 202 | 203 | 199 | 199 | 59,400 | 199 |
| 2024-06-19 | 205 | 207 | 201 | 203 | 74,300 | 203 |
| 2024-06-18 | 207 | 207 | 205 | 206 | 21,600 | 206 |
| 2024-06-17 | 209 | 209 | 205 | 205 | 49,300 | 205 |
| 2024-06-14 | 210 | 210 | 207 | 207 | 26,200 | 207 |
| 2024-06-13 | 212 | 212 | 209 | 210 | 8,900 | 210 |
| 2024-06-12 | 212 | 212 | 211 | 211 | 12,200 | 211 |
| 2024-06-11 | 213 | 215 | 210 | 211 | 25,700 | 211 |
| 2024-06-10 | 210 | 215 | 207 | 213 | 111,300 | 213 |
| 2024-06-07 | 206 | 207 | 205 | 206 | 25,000 | 206 |
| 2024-06-06 | 212 | 213 | 205 | 207 | 125,100 | 207 |
| 2024-06-05 | 211 | 217 | 211 | 216 | 37,300 | 216 |
| 2024-06-04 | 212 | 215 | 212 | 213 | 60,700 | 213 |
| 2024-06-03 | 214 | 218 | 213 | 215 | 68,500 | 215 |
| 2024-05-31 | 201 | 228 | 201 | 217 | 501,400 | 217 |
| 2024-05-30 | 200 | 207 | 200 | 201 | 91,100 | 201 |
| 2024-05-29 | 210 | 212 | 207 | 207 | 27,200 | 207 |
| 2024-05-28 | 209 | 216 | 208 | 212 | 33,500 | 212 |
| 2024-05-27 | 210 | 211 | 209 | 209 | 24,000 | 209 |
| 2024-05-24 | 209 | 213 | 209 | 210 | 32,500 | 210 |
| 2024-05-23 | 214 | 215 | 211 | 212 | 46,800 | 212 |
| 2024-05-22 | 210 | 218 | 210 | 214 | 72,000 | 214 |
| 2024-05-21 | 213 | 214 | 209 | 210 | 17,000 | 210 |
| 2024-05-20 | 209 | 214 | 209 | 213 | 17,600 | 213 |
| 2024-05-17 | 210 | 212 | 210 | 211 | 22,800 | 211 |
| 2024-05-16 | 215 | 217 | 211 | 211 | 23,500 | 211 |
| 2024-05-15 | 217 | 218 | 213 | 214 | 22,200 | 214 |
| 2024-05-14 | 217 | 217 | 214 | 217 | 12,000 | 217 |
| 2024-05-13 | 215 | 217 | 214 | 216 | 27,400 | 216 |
| 2024-05-10 | 217 | 219 | 215 | 215 | 44,100 | 215 |
| 2024-05-09 | 216 | 220 | 216 | 219 | 24,100 | 219 |
| 2024-05-08 | 215 | 218 | 214 | 218 | 42,400 | 218 |
| 2024-05-07 | 218 | 218 | 212 | 214 | 52,500 | 214 |
| 2024-05-02 | 212 | 215 | 212 | 215 | 15,500 | 215 |
| 2024-05-01 | 217 | 218 | 213 | 213 | 52,400 | 213 |
| 2024-04-30 | 214 | 218 | 214 | 218 | 29,100 | 218 |
| 2024-04-26 | 213 | 216 | 213 | 214 | 9,900 | 214 |
| 2024-04-25 | 214 | 215 | 213 | 213 | 14,800 | 213 |
| 2024-04-24 | 213 | 217 | 213 | 214 | 41,900 | 214 |
| 2024-04-23 | 214 | 215 | 213 | 213 | 36,600 | 213 |
| 2024-04-22 | 209 | 214 | 208 | 213 | 69,900 | 213 |
| 2024-04-19 | 210 | 211 | 204 | 207 | 93,100 | 207 |
| 2024-04-18 | 204 | 214 | 203 | 211 | 97,100 | 211 |
| 2024-04-17 | 203 | 206 | 201 | 203 | 57,000 | 203 |
| 2024-04-16 | 204 | 206 | 202 | 204 | 93,600 | 204 |
| 2024-04-15 | 206 | 210 | 206 | 206 | 124,600 | 206 |
| 2024-04-12 | 216 | 217 | 208 | 208 | 273,300 | 208 |
| 2024-04-11 | 226 | 227 | 217 | 217 | 489,100 | 217 |
| 2024-04-10 | 247 | 250 | 241 | 242 | 242,800 | 242 |
| 2024-04-09 | 242 | 247 | 240 | 246 | 83,900 | 246 |
| 2024-04-08 | 241 | 241 | 237 | 240 | 78,500 | 240 |
| 2024-04-05 | 235 | 237 | 231 | 234 | 53,800 | 234 |
| 2024-04-04 | 230 | 237 | 230 | 237 | 40,100 | 237 |
| 2024-04-03 | 231 | 236 | 230 | 232 | 33,900 | 232 |
| 2024-04-02 | 240 | 240 | 230 | 230 | 98,600 | 230 |
| 2024-04-01 | 245 | 245 | 238 | 241 | 55,500 | 241 |
| 2024-03-29 | 242 | 244 | 240 | 243 | 25,300 | 243 |
| 2024-03-28 | 244 | 244 | 241 | 241 | 32,700 | 241 |
| 2024-03-27 | 248 | 248 | 240 | 240 | 41,500 | 240 |
| 2024-03-26 | 248 | 248 | 241 | 244 | 66,500 | 244 |
| 2024-03-25 | 246 | 255 | 244 | 249 | 127,800 | 249 |
| 2024-03-22 | 247 | 248 | 242 | 246 | 88,700 | 246 |
| 2024-03-21 | 236 | 248 | 235 | 248 | 192,200 | 248 |
| 2024-03-19 | 236 | 238 | 234 | 236 | 70,600 | 236 |
| 2024-03-18 | 234 | 237 | 231 | 234 | 55,400 | 234 |
| 2024-03-15 | 229 | 232 | 227 | 230 | 37,500 | 230 |
| 2024-03-14 | 233 | 233 | 228 | 230 | 57,600 | 230 |
| 2024-03-13 | 235 | 235 | 227 | 228 | 63,900 | 228 |
| 2024-03-12 | 224 | 234 | 222 | 231 | 111,400 | 231 |
| 2024-03-11 | 226 | 227 | 222 | 226 | 74,000 | 226 |
| 2024-03-08 | 231 | 233 | 227 | 229 | 36,200 | 229 |
| 2024-03-07 | 232 | 233 | 229 | 229 | 49,100 | 229 |
| 2024-03-06 | 229 | 236 | 227 | 233 | 183,300 | 233 |
| 2024-03-05 | 223 | 229 | 218 | 228 | 82,500 | 228 |
| 2024-03-04 | 228 | 230 | 225 | 225 | 82,900 | 225 |
| 2024-03-01 | 234 | 234 | 228 | 229 | 81,100 | 229 |
| 2024-02-29 | 235 | 235 | 231 | 234 | 65,500 | 234 |
| 2024-02-28 | 237 | 240 | 235 | 237 | 49,700 | 237 |
| 2024-02-27 | 236 | 241 | 235 | 241 | 79,600 | 241 |
| 2024-02-26 | 231 | 239 | 231 | 234 | 106,200 | 234 |
| 2024-02-22 | 234 | 238 | 229 | 231 | 135,100 | 231 |
| 2024-02-21 | 240 | 241 | 232 | 234 | 163,200 | 234 |
| 2024-02-20 | 241 | 244 | 240 | 240 | 63,200 | 240 |
| 2024-02-19 | 241 | 247 | 240 | 242 | 179,600 | 242 |
| 2024-02-16 | 237 | 243 | 236 | 243 | 107,500 | 243 |
| 2024-02-15 | 242 | 245 | 238 | 238 | 113,100 | 238 |
| 2024-02-14 | 250 | 250 | 240 | 240 | 157,400 | 240 |
| 2024-02-13 | 252 | 256 | 249 | 250 | 99,600 | 250 |
| 2024-02-09 | 251 | 256 | 251 | 254 | 115,700 | 254 |
| 2024-02-08 | 253 | 257 | 251 | 251 | 129,100 | 251 |
| 2024-02-07 | 251 | 255 | 247 | 253 | 77,600 | 253 |
| 2024-02-06 | 247 | 253 | 247 | 251 | 141,400 | 251 |
| 2024-02-05 | 246 | 251 | 243 | 250 | 201,200 | 250 |
| 2024-02-02 | 246 | 248 | 244 | 246 | 75,600 | 246 |
| 2024-02-01 | 252 | 252 | 244 | 247 | 141,100 | 247 |
| 2024-01-31 | 249 | 252 | 245 | 249 | 128,900 | 249 |
| 2024-01-30 | 251 | 252 | 249 | 250 | 58,000 | 250 |
| 2024-01-29 | 251 | 253 | 249 | 250 | 101,300 | 250 |
| 2024-01-26 | 254 | 256 | 249 | 249 | 250,100 | 249 |
| 2024-01-25 | 257 | 257 | 253 | 255 | 123,600 | 255 |
| 2024-01-24 | 256 | 257 | 255 | 255 | 74,200 | 255 |
| 2024-01-23 | 261 | 261 | 253 | 255 | 159,700 | 255 |
| 2024-01-22 | 261 | 269 | 255 | 256 | 251,800 | 256 |
| 2024-01-19 | 264 | 264 | 254 | 254 | 282,200 | 254 |
| 2024-01-18 | 263 | 264 | 257 | 261 | 153,200 | 261 |
| 2024-01-17 | 273 | 274 | 263 | 263 | 225,600 | 263 |
| 2024-01-16 | 269 | 275 | 268 | 271 | 328,300 | 271 |
| 2024-01-15 | 268 | 272 | 264 | 268 | 389,600 | 268 |
| 2024-01-12 | 270 | 276 | 260 | 264 | 1,461,800 | 264 |
| 2024-01-11 | 287 | 295 | 284 | 294 | 796,800 | 294 |
| 2024-01-10 | 292 | 293 | 277 | 286 | 371,700 | 286 |
| 2024-01-09 | 278 | 291 | 275 | 291 | 584,700 | 291 |
| 2024-01-05 | 278 | 280 | 268 | 273 | 449,300 | 273 |
| 2024-01-04 | 288 | 290 | 275 | 280 | 366,000 | 280 |
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
