9876 (株)コックス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 2,240 | 2,250 | 2,240 | 2,250 | 2,000 | 1,859.50 |
| 1992-12-28 | 2,270 | 2,300 | 2,270 | 2,290 | 3,000 | 1,892.56 |
| 1992-12-25 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 1,876.03 |
| 1992-12-24 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 1,876.03 |
| 1992-12-22 | 2,270 | 2,270 | 2,250 | 2,250 | 4,000 | 1,859.50 |
| 1992-12-21 | 2,280 | 2,280 | 2,280 | 2,280 | 24,000 | 1,884.30 |
| 1992-12-18 | 2,270 | 2,290 | 2,270 | 2,290 | 20,000 | 1,892.56 |
| 1992-12-17 | 2,260 | 2,290 | 2,260 | 2,290 | 15,000 | 1,892.56 |
| 1992-12-16 | 2,210 | 2,270 | 2,200 | 2,270 | 28,000 | 1,876.03 |
| 1992-12-15 | 2,200 | 2,200 | 2,180 | 2,200 | 29,000 | 1,818.18 |
| 1992-12-14 | 2,190 | 2,240 | 2,190 | 2,200 | 8,000 | 1,818.18 |
| 1992-12-11 | 2,150 | 2,200 | 2,150 | 2,180 | 9,000 | 1,801.65 |
| 1992-12-10 | 2,150 | 2,200 | 2,100 | 2,100 | 11,000 | 1,735.54 |
| 1992-12-09 | 2,150 | 2,200 | 2,150 | 2,150 | 26,000 | 1,776.86 |
| 1992-12-08 | 2,100 | 2,170 | 2,100 | 2,150 | 12,000 | 1,776.86 |
| 1992-12-07 | 2,030 | 2,100 | 2,030 | 2,100 | 8,000 | 1,735.54 |
| 1992-12-04 | 2,020 | 2,030 | 2,020 | 2,030 | 6,000 | 1,677.69 |
| 1992-12-03 | 2,000 | 2,030 | 2,000 | 2,030 | 6,000 | 1,677.69 |
| 1992-12-02 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,652.89 |
| 1992-12-01 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,677.69 |
| 1992-11-30 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,677.69 |
| 1992-11-27 | 2,050 | 2,050 | 2,030 | 2,030 | 2,000 | 1,677.69 |
| 1992-11-26 | 2,040 | 2,040 | 2,030 | 2,030 | 2,000 | 1,677.69 |
| 1992-11-25 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,694.21 |
| 1992-11-20 | 2,050 | 2,050 | 2,010 | 2,010 | 4,000 | 1,661.16 |
| 1992-11-19 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,694.21 |
| 1992-11-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1992-11-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1992-11-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1992-11-11 | 2,060 | 2,060 | 2,000 | 2,000 | 2,000 | 1,652.89 |
| 1992-11-10 | 2,010 | 2,090 | 2,010 | 2,090 | 3,000 | 1,727.27 |
| 1992-11-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1992-11-06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,652.89 |
| 1992-11-02 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,677.69 |
| 1992-10-30 | 2,030 | 2,090 | 2,030 | 2,090 | 2,000 | 1,727.27 |
| 1992-10-29 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 1,727.27 |
| 1992-10-27 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 1,677.69 |
| 1992-10-26 | 2,040 | 2,040 | 2,030 | 2,030 | 4,000 | 1,677.69 |
| 1992-10-23 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 1,677.69 |
| 1992-10-22 | 2,030 | 2,030 | 2,030 | 2,030 | 6,000 | 1,677.69 |
| 1992-10-21 | 1,930 | 2,030 | 1,930 | 2,030 | 4,000 | 1,677.69 |
| 1992-10-16 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,685.95 |
| 1992-10-15 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,694.21 |
| 1992-10-14 | 2,000 | 2,050 | 2,000 | 2,050 | 3,000 | 1,694.21 |
| 1992-10-13 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,677.69 |
| 1992-10-12 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,652.89 |
| 1992-10-09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,652.89 |
| 1992-10-07 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,611.57 |
| 1992-10-06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,528.93 |
| 1992-10-05 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,545.45 |
| 1992-10-02 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,520.66 |
| 1992-10-01 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 1,487.60 |
| 1992-09-30 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,520.66 |
| 1992-09-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,487.60 |
| 1992-09-28 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 | 1,471.07 |
| 1992-09-22 | 1,730 | 1,780 | 1,730 | 1,780 | 3,000 | 1,471.07 |
| 1992-09-18 | 1,760 | 1,760 | 1,730 | 1,730 | 3,000 | 1,429.75 |
| 1992-09-17 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 | 1,446.28 |
| 1992-09-11 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 1,388.43 |
| 1992-09-10 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 1,363.64 |
| 1992-09-09 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 | 1,322.31 |
| 1992-08-31 | 1,510 | 1,550 | 1,510 | 1,550 | 5,000 | 1,280.99 |
| 1992-08-28 | 1,460 | 1,500 | 1,460 | 1,470 | 3,000 | 1,214.88 |
| 1992-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1992-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1992-08-21 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,264.46 |
| 1992-08-20 | 1,450 | 1,530 | 1,450 | 1,530 | 2,000 | 1,264.46 |
| 1992-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1992-08-17 | 1,470 | 1,500 | 1,470 | 1,500 | 2,000 | 1,239.67 |
| 1992-08-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,214.88 |
| 1992-08-10 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,404.96 |
| 1992-08-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1992-07-31 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,438.02 |
| 1992-07-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,528.93 |
| 1992-07-24 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,429.75 |
| 1992-07-23 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,429.75 |
| 1992-07-21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,446.28 |
| 1992-07-13 | 1,980 | 1,980 | 1,980 | 1,980 | 5,000 | 1,636.36 |
| 1992-07-10 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,628.10 |
| 1992-07-09 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,619.83 |
| 1992-07-08 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,619.83 |
| 1992-07-07 | 1,960 | 2,020 | 1,960 | 2,020 | 4,000 | 1,669.42 |
| 1992-07-06 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 1,619.83 |
| 1992-07-03 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,619.83 |
| 1992-07-01 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,619.83 |
| 1992-06-29 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,619.83 |
| 1992-06-26 | 1,960 | 1,970 | 1,960 | 1,960 | 7,000 | 1,619.83 |
| 1992-06-25 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,619.83 |
| 1992-06-24 | 1,960 | 1,970 | 1,960 | 1,970 | 2,000 | 1,628.10 |
| 1992-06-23 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,628.10 |
| 1992-06-22 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,628.10 |
| 1992-06-19 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,628.10 |
| 1992-06-18 | 1,940 | 1,940 | 1,920 | 1,920 | 3,000 | 1,586.78 |
| 1992-06-16 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,628.10 |
| 1992-06-15 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,628.10 |
| 1992-06-12 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,644.63 |
| 1992-06-11 | 1,980 | 1,990 | 1,980 | 1,990 | 2,000 | 1,644.63 |
| 1992-06-09 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,644.63 |
| 1992-06-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1992-06-03 | 2,040 | 2,040 | 2,000 | 2,040 | 4,000 | 1,685.95 |
| 1992-06-02 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,652.89 |
| 1992-06-01 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,652.89 |
| 1992-05-29 | 1,950 | 1,990 | 1,950 | 1,950 | 7,000 | 1,611.57 |
| 1992-05-28 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,611.57 |
| 1992-05-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,611.57 |
| 1992-05-26 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,611.57 |
| 1992-05-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,570.25 |
| 1992-05-21 | 1,850 | 1,910 | 1,850 | 1,910 | 3,000 | 1,578.51 |
| 1992-05-20 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,528.93 |
| 1992-05-19 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,528.93 |
| 1992-05-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,528.93 |
| 1992-05-14 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,570.25 |
| 1992-05-13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,545.45 |
| 1992-05-12 | 1,840 | 1,850 | 1,840 | 1,850 | 3,000 | 1,528.93 |
| 1992-05-11 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,512.40 |
| 1992-05-08 | 1,720 | 1,800 | 1,720 | 1,800 | 2,000 | 1,487.60 |
| 1992-05-01 | 1,850 | 1,850 | 1,800 | 1,800 | 3,000 | 1,487.60 |
| 1992-04-28 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,528.93 |
| 1992-04-27 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,528.93 |
| 1992-04-24 | 1,870 | 1,870 | 1,850 | 1,850 | 2,000 | 1,528.93 |
| 1992-04-23 | 1,850 | 1,880 | 1,850 | 1,880 | 2,000 | 1,553.72 |
| 1992-04-22 | 1,800 | 1,850 | 1,800 | 1,850 | 2,000 | 1,528.93 |
| 1992-04-21 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,528.93 |
| 1992-04-20 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 | 1,528.93 |
| 1992-04-15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,570.25 |
| 1992-04-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,528.93 |
| 1992-04-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,528.93 |
| 1992-04-10 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,528.93 |
| 1992-04-09 | 1,650 | 1,850 | 1,650 | 1,850 | 3,000 | 1,528.93 |
| 1992-04-08 | 1,850 | 1,850 | 1,720 | 1,720 | 4,000 | 1,421.49 |
| 1992-04-07 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,611.57 |
| 1992-04-01 | 1,720 | 1,950 | 1,720 | 1,950 | 3,000 | 1,611.57 |
| 1992-03-26 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,652.89 |
| 1992-03-25 | 1,990 | 2,000 | 1,990 | 2,000 | 5,000 | 1,652.89 |
| 1992-03-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1992-03-19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,735.54 |
| 1992-03-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1992-03-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1992-03-13 | 2,090 | 2,090 | 2,010 | 2,010 | 3,000 | 1,661.16 |
| 1992-03-12 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,735.54 |
| 1992-03-11 | 2,100 | 2,130 | 2,100 | 2,130 | 2,000 | 1,760.33 |
| 1992-03-10 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 1,768.60 |
| 1992-03-03 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,619.83 |
| 1992-03-02 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,619.83 |
| 1992-02-28 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 1,619.83 |
| 1992-02-26 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 1,628.10 |
| 1992-02-20 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,619.83 |
| 1992-02-17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,611.57 |
| 1992-02-14 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 | 1,585.27 |
| 1992-02-13 | 2,200 | 2,200 | 2,150 | 2,150 | 2,000 | 1,615.33 |
| 1992-02-12 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,622.84 |
| 1992-02-10 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 | 1,585.27 |
| 1992-02-07 | 2,090 | 2,100 | 2,090 | 2,090 | 3,000 | 1,570.25 |
| 1992-02-06 | 2,110 | 2,110 | 2,090 | 2,090 | 6,000 | 1,570.25 |
| 1992-02-05 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,510.14 |
| 1992-02-04 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,510.14 |
| 1992-01-31 | 1,980 | 1,990 | 1,980 | 1,990 | 4,000 | 1,495.12 |
| 1992-01-29 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,480.09 |
| 1992-01-28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,502.63 |
| 1992-01-27 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,472.58 |
| 1992-01-24 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,465.06 |
| 1992-01-23 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,465.06 |
| 1992-01-22 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,465.06 |
| 1992-01-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,502.63 |
| 1992-01-20 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,502.63 |
| 1992-01-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,502.63 |
| 1992-01-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,502.63 |
| 1992-01-10 | 2,000 | 2,040 | 2,000 | 2,040 | 3,000 | 1,532.68 |
| 1992-01-08 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,427.50 |
| 1992-01-07 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,427.50 |
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
