9876 (株)コックス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-12-28 | 1,900 | 2,000 | 1,870 | 2,000 | 8,000 | 2,000 |
| 1994-12-27 | 2,030 | 2,030 | 1,990 | 1,990 | 7,000 | 1,990 |
| 1994-12-26 | 1,980 | 2,030 | 1,980 | 2,030 | 7,000 | 2,030 |
| 1994-12-22 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1994-12-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-12-20 | 1,960 | 1,990 | 1,950 | 1,990 | 11,000 | 1,990 |
| 1994-12-19 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1994-12-13 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1994-12-12 | 2,200 | 2,200 | 2,190 | 2,190 | 8,000 | 2,190 |
| 1994-12-08 | 2,150 | 2,190 | 2,150 | 2,190 | 2,000 | 2,190 |
| 1994-12-07 | 2,200 | 2,210 | 2,200 | 2,210 | 3,000 | 2,210 |
| 1994-12-06 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1994-11-29 | 2,350 | 2,350 | 2,310 | 2,310 | 2,000 | 2,310 |
| 1994-11-28 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1994-11-24 | 2,380 | 2,380 | 2,380 | 2,380 | 15,000 | 2,380 |
| 1994-11-21 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1994-11-16 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1994-11-15 | 2,450 | 2,450 | 2,440 | 2,450 | 8,000 | 2,450 |
| 1994-11-14 | 2,450 | 2,460 | 2,420 | 2,450 | 20,000 | 2,450 |
| 1994-11-11 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1994-11-10 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 | 2,470 |
| 1994-11-08 | 2,500 | 2,500 | 2,450 | 2,450 | 4,000 | 2,450 |
| 1994-11-07 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1994-11-04 | 2,570 | 2,590 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1994-11-02 | 2,590 | 2,590 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1994-11-01 | 2,690 | 2,690 | 2,660 | 2,660 | 2,000 | 2,660 |
| 1994-10-31 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1994-10-27 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,740 |
| 1994-10-26 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1994-10-25 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 2,810 |
| 1994-10-24 | 2,820 | 2,820 | 2,800 | 2,820 | 5,000 | 2,820 |
| 1994-10-21 | 2,840 | 2,840 | 2,820 | 2,820 | 4,000 | 2,820 |
| 1994-10-20 | 2,800 | 2,820 | 2,800 | 2,820 | 8,000 | 2,820 |
| 1994-10-19 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 2,810 |
| 1994-10-18 | 2,840 | 2,840 | 2,820 | 2,820 | 4,000 | 2,820 |
| 1994-10-14 | 2,930 | 2,930 | 2,850 | 2,860 | 17,000 | 2,860 |
| 1994-10-12 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 2,840 |
| 1994-10-11 | 2,850 | 2,850 | 2,810 | 2,850 | 16,000 | 2,850 |
| 1994-10-04 | 2,820 | 2,850 | 2,820 | 2,850 | 8,000 | 2,850 |
| 1994-10-03 | 2,760 | 2,810 | 2,760 | 2,810 | 6,000 | 2,810 |
| 1994-09-29 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 2,810 |
| 1994-09-28 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 2,840 |
| 1994-09-27 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 2,870 |
| 1994-09-26 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1994-09-22 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 2,910 |
| 1994-09-21 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 2,870 |
| 1994-09-20 | 2,890 | 2,900 | 2,890 | 2,900 | 9,000 | 2,900 |
| 1994-09-19 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 | 2,900 |
| 1994-09-16 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1994-09-14 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1994-09-12 | 2,910 | 2,910 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1994-09-09 | 2,920 | 2,920 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1994-09-07 | 2,900 | 2,940 | 2,900 | 2,910 | 5,000 | 2,910 |
| 1994-09-06 | 2,910 | 2,930 | 2,900 | 2,930 | 3,000 | 2,930 |
| 1994-09-05 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,910 |
| 1994-09-02 | 2,950 | 2,980 | 2,900 | 2,950 | 30,000 | 2,950 |
| 1994-09-01 | 2,820 | 2,880 | 2,820 | 2,880 | 7,000 | 2,880 |
| 1994-08-31 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1994-08-30 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1994-08-29 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1994-08-24 | 2,800 | 2,890 | 2,800 | 2,890 | 15,000 | 2,890 |
| 1994-08-23 | 2,830 | 2,830 | 2,830 | 2,830 | 3,000 | 2,830 |
| 1994-08-19 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1994-08-18 | 2,880 | 2,900 | 2,880 | 2,900 | 40,000 | 2,900 |
| 1994-08-17 | 2,880 | 2,880 | 2,850 | 2,850 | 11,000 | 2,850 |
| 1994-08-16 | 2,900 | 2,900 | 2,880 | 2,880 | 17,000 | 2,880 |
| 1994-08-12 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 | 2,950 |
| 1994-08-11 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1994-08-10 | 2,920 | 2,960 | 2,920 | 2,950 | 20,000 | 2,950 |
| 1994-08-09 | 2,920 | 2,930 | 2,920 | 2,920 | 10,000 | 2,920 |
| 1994-08-05 | 2,890 | 2,900 | 2,880 | 2,880 | 9,000 | 2,880 |
| 1994-08-04 | 2,900 | 2,900 | 2,880 | 2,880 | 9,000 | 2,880 |
| 1994-08-03 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 2,870 |
| 1994-08-01 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,830 |
| 1994-07-29 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,830 |
| 1994-07-28 | 2,860 | 2,860 | 2,830 | 2,830 | 101,000 | 2,830 |
| 1994-07-27 | 2,870 | 2,870 | 2,860 | 2,860 | 9,000 | 2,860 |
| 1994-07-26 | 2,820 | 2,860 | 2,820 | 2,860 | 12,000 | 2,860 |
| 1994-07-21 | 2,900 | 2,900 | 2,900 | 2,900 | 9,000 | 2,900 |
| 1994-07-20 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1994-07-19 | 2,910 | 2,910 | 2,900 | 2,900 | 9,000 | 2,900 |
| 1994-07-14 | 2,920 | 2,920 | 2,920 | 2,920 | 5,000 | 2,920 |
| 1994-07-13 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 2,920 |
| 1994-07-12 | 2,930 | 2,930 | 2,920 | 2,920 | 10,000 | 2,920 |
| 1994-07-11 | 2,920 | 3,000 | 2,920 | 2,920 | 7,000 | 2,920 |
| 1994-07-08 | 2,920 | 2,950 | 2,910 | 2,910 | 19,000 | 2,910 |
| 1994-07-07 | 3,090 | 3,090 | 2,920 | 2,970 | 7,000 | 2,970 |
| 1994-07-06 | 2,960 | 3,100 | 2,950 | 3,100 | 20,000 | 3,100 |
| 1994-07-05 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 2,980 |
| 1994-07-04 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1994-07-01 | 3,020 | 3,020 | 3,010 | 3,020 | 3,000 | 3,020 |
| 1994-06-30 | 2,990 | 3,020 | 2,980 | 3,000 | 24,000 | 3,000 |
| 1994-06-29 | 2,900 | 2,960 | 2,900 | 2,950 | 10,000 | 2,950 |
| 1994-06-28 | 2,960 | 2,970 | 2,890 | 2,890 | 16,000 | 2,890 |
| 1994-06-27 | 2,930 | 2,990 | 2,930 | 2,970 | 5,000 | 2,970 |
| 1994-06-24 | 2,870 | 2,870 | 2,860 | 2,870 | 8,000 | 2,870 |
| 1994-06-23 | 2,900 | 2,900 | 2,860 | 2,870 | 13,000 | 2,870 |
| 1994-06-22 | 2,850 | 2,850 | 2,850 | 2,850 | 15,000 | 2,850 |
| 1994-06-21 | 2,850 | 2,860 | 2,850 | 2,850 | 14,000 | 2,850 |
| 1994-06-20 | 2,850 | 2,860 | 2,850 | 2,850 | 14,000 | 2,850 |
| 1994-06-17 | 2,830 | 2,850 | 2,830 | 2,850 | 16,000 | 2,850 |
| 1994-06-16 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 2,840 |
| 1994-06-15 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 2,840 |
| 1994-06-14 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1994-06-13 | 2,860 | 2,860 | 2,840 | 2,860 | 12,000 | 2,860 |
| 1994-06-10 | 2,940 | 2,940 | 2,860 | 2,860 | 4,000 | 2,860 |
| 1994-06-09 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,880 |
| 1994-06-08 | 2,780 | 2,860 | 2,780 | 2,850 | 9,000 | 2,850 |
| 1994-06-07 | 2,770 | 2,850 | 2,770 | 2,850 | 10,000 | 2,850 |
| 1994-06-06 | 2,850 | 2,860 | 2,850 | 2,850 | 6,000 | 2,850 |
| 1994-06-03 | 2,970 | 2,970 | 2,970 | 2,970 | 4,000 | 2,970 |
| 1994-06-02 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 | 2,990 |
| 1994-06-01 | 3,000 | 3,000 | 3,000 | 3,000 | 19,000 | 3,000 |
| 1994-05-30 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 | 3,010 |
| 1994-05-26 | 3,030 | 3,030 | 3,030 | 3,030 | 7,000 | 3,030 |
| 1994-05-25 | 3,060 | 3,060 | 3,030 | 3,030 | 2,000 | 3,030 |
| 1994-05-23 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 | 3,110 |
| 1994-05-18 | 3,150 | 3,150 | 3,150 | 3,150 | 6,000 | 3,150 |
| 1994-05-17 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1994-05-16 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1994-05-13 | 3,150 | 3,150 | 3,150 | 3,150 | 9,000 | 3,150 |
| 1994-05-12 | 3,160 | 3,160 | 3,100 | 3,150 | 9,000 | 3,150 |
| 1994-05-11 | 3,100 | 3,130 | 3,100 | 3,130 | 4,000 | 3,130 |
| 1994-05-10 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 3,100 |
| 1994-05-06 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1994-05-02 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 3,000 |
| 1994-04-28 | 3,000 | 3,000 | 2,990 | 3,000 | 12,000 | 3,000 |
| 1994-04-27 | 2,990 | 3,000 | 2,990 | 3,000 | 7,000 | 3,000 |
| 1994-04-26 | 2,990 | 3,030 | 2,990 | 2,990 | 17,000 | 2,990 |
| 1994-04-25 | 3,070 | 3,070 | 3,030 | 3,030 | 6,000 | 3,030 |
| 1994-04-22 | 3,100 | 3,100 | 3,070 | 3,070 | 4,000 | 3,070 |
| 1994-04-21 | 3,150 | 3,150 | 3,100 | 3,100 | 15,000 | 3,100 |
| 1994-04-20 | 3,180 | 3,180 | 3,150 | 3,150 | 30,000 | 3,150 |
| 1994-04-19 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 3,200 |
| 1994-04-18 | 3,200 | 3,210 | 3,190 | 3,200 | 8,000 | 3,200 |
| 1994-04-15 | 3,180 | 3,210 | 3,170 | 3,210 | 37,000 | 3,210 |
| 1994-04-14 | 3,200 | 3,210 | 3,200 | 3,200 | 17,000 | 3,200 |
| 1994-04-13 | 3,170 | 3,230 | 3,170 | 3,230 | 26,000 | 3,230 |
| 1994-04-12 | 3,210 | 3,220 | 3,210 | 3,220 | 11,000 | 3,220 |
| 1994-04-11 | 3,240 | 3,290 | 3,210 | 3,210 | 7,000 | 3,210 |
| 1994-04-08 | 3,270 | 3,280 | 3,240 | 3,240 | 6,000 | 3,240 |
| 1994-04-07 | 3,300 | 3,310 | 3,280 | 3,280 | 4,000 | 3,280 |
| 1994-04-06 | 3,390 | 3,390 | 3,300 | 3,310 | 4,000 | 3,310 |
| 1994-04-05 | 3,400 | 3,420 | 3,350 | 3,390 | 11,000 | 3,390 |
| 1994-04-04 | 3,290 | 3,350 | 3,280 | 3,350 | 7,000 | 3,350 |
| 1994-04-01 | 3,330 | 3,330 | 3,290 | 3,290 | 9,000 | 3,290 |
| 1994-03-31 | 3,340 | 3,340 | 3,330 | 3,330 | 2,000 | 3,330 |
| 1994-03-30 | 3,320 | 3,360 | 3,320 | 3,340 | 6,000 | 3,340 |
| 1994-03-29 | 3,300 | 3,340 | 3,280 | 3,340 | 15,000 | 3,340 |
| 1994-03-28 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 3,300 |
| 1994-03-25 | 3,320 | 3,320 | 3,300 | 3,300 | 7,000 | 3,300 |
| 1994-03-24 | 3,300 | 3,320 | 3,300 | 3,300 | 33,000 | 3,300 |
| 1994-03-23 | 3,300 | 3,300 | 3,280 | 3,300 | 27,000 | 3,300 |
| 1994-03-22 | 3,240 | 3,300 | 3,240 | 3,300 | 28,000 | 3,300 |
| 1994-03-18 | 3,240 | 3,240 | 3,240 | 3,240 | 2,000 | 3,240 |
| 1994-03-17 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 1994-03-16 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 1994-03-15 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 3,250 |
| 1994-03-14 | 3,260 | 3,260 | 3,260 | 3,260 | 3,000 | 3,260 |
| 1994-03-11 | 3,260 | 3,300 | 3,260 | 3,280 | 3,000 | 3,280 |
| 1994-03-10 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 | 3,260 |
| 1994-03-09 | 3,270 | 3,270 | 3,250 | 3,270 | 5,000 | 3,270 |
| 1994-03-08 | 3,260 | 3,300 | 3,250 | 3,270 | 6,000 | 3,270 |
| 1994-03-04 | 3,250 | 3,290 | 3,250 | 3,290 | 2,000 | 3,290 |
| 1994-03-03 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 1994-03-02 | 3,270 | 3,270 | 3,260 | 3,260 | 6,000 | 3,260 |
| 1994-03-01 | 3,280 | 3,280 | 3,250 | 3,260 | 7,000 | 3,260 |
| 1994-02-28 | 3,250 | 3,280 | 3,250 | 3,280 | 9,000 | 3,280 |
| 1994-02-25 | 3,210 | 3,250 | 3,210 | 3,250 | 11,000 | 3,250 |
| 1994-02-24 | 3,250 | 3,280 | 3,180 | 3,200 | 5,000 | 3,200 |
| 1994-02-23 | 3,200 | 3,200 | 3,170 | 3,170 | 9,000 | 3,170 |
| 1994-02-22 | 3,100 | 3,170 | 3,100 | 3,170 | 14,000 | 3,170 |
| 1994-02-21 | 3,100 | 3,150 | 3,100 | 3,150 | 10,000 | 3,150 |
| 1994-02-18 | 3,170 | 3,180 | 3,100 | 3,100 | 10,000 | 3,100 |
| 1994-02-17 | 3,110 | 3,110 | 3,110 | 3,110 | 3,000 | 3,110 |
| 1994-02-16 | 3,100 | 3,110 | 3,090 | 3,110 | 8,000 | 3,110 |
| 1994-02-15 | 3,090 | 3,100 | 3,090 | 3,100 | 10,000 | 3,100 |
| 1994-02-14 | 3,450 | 3,450 | 3,440 | 3,450 | 4,000 | 3,136.36 |
| 1994-02-10 | 3,400 | 3,500 | 3,400 | 3,500 | 19,000 | 3,181.82 |
| 1994-02-09 | 3,300 | 3,350 | 3,300 | 3,350 | 13,000 | 3,045.45 |
| 1994-02-08 | 3,300 | 3,300 | 3,300 | 3,300 | 7,000 | 3,000 |
| 1994-02-07 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 3,000 |
| 1994-02-04 | 3,320 | 3,320 | 3,320 | 3,320 | 2,000 | 3,018.18 |
| 1994-02-03 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,000 |
| 1994-02-02 | 3,340 | 3,340 | 3,300 | 3,300 | 5,000 | 3,000 |
| 1994-02-01 | 3,320 | 3,320 | 3,320 | 3,320 | 3,000 | 3,018.18 |
| 1994-01-31 | 3,340 | 3,400 | 3,320 | 3,320 | 14,000 | 3,018.18 |
| 1994-01-28 | 3,250 | 3,320 | 3,250 | 3,320 | 4,000 | 3,018.18 |
| 1994-01-27 | 3,260 | 3,320 | 3,250 | 3,250 | 5,000 | 2,954.55 |
| 1994-01-26 | 3,210 | 3,250 | 3,210 | 3,250 | 5,000 | 2,954.55 |
| 1994-01-25 | 3,200 | 3,240 | 3,200 | 3,200 | 9,000 | 2,909.09 |
| 1994-01-24 | 3,190 | 3,200 | 3,190 | 3,200 | 6,000 | 2,909.09 |
| 1994-01-21 | 3,250 | 3,250 | 3,240 | 3,250 | 5,000 | 2,954.55 |
| 1994-01-20 | 3,240 | 3,270 | 3,200 | 3,200 | 9,000 | 2,909.09 |
| 1994-01-19 | 3,240 | 3,240 | 3,220 | 3,240 | 9,000 | 2,945.45 |
| 1994-01-18 | 3,200 | 3,250 | 3,200 | 3,200 | 20,000 | 2,909.09 |
| 1994-01-17 | 3,200 | 3,200 | 3,200 | 3,200 | 8,000 | 2,909.09 |
| 1994-01-14 | 3,200 | 3,300 | 3,200 | 3,250 | 16,000 | 2,954.55 |
| 1994-01-13 | 3,160 | 3,200 | 3,160 | 3,200 | 18,000 | 2,909.09 |
| 1994-01-12 | 3,150 | 3,160 | 3,150 | 3,160 | 22,000 | 2,872.73 |
| 1994-01-11 | 3,200 | 3,230 | 3,200 | 3,200 | 10,000 | 2,909.09 |
| 1994-01-10 | 3,230 | 3,230 | 3,230 | 3,230 | 2,000 | 2,936.36 |
| 1994-01-05 | 3,190 | 3,190 | 3,190 | 3,190 | 6,000 | 2,900 |
| 1994-01-04 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 2,900 |
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
