9876 (株)コックス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-12-28 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-12-27 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1995-12-26 | 1,060 | 1,060 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1995-12-25 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 | 1,050 |
| 1995-12-22 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1995-12-21 | 1,050 | 1,060 | 1,050 | 1,050 | 21,000 | 1,050 |
| 1995-12-20 | 1,030 | 1,040 | 1,020 | 1,040 | 18,000 | 1,040 |
| 1995-12-19 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1995-12-18 | 1,030 | 1,040 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1995-12-15 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 1,030 |
| 1995-12-14 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1995-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 39,000 | 1,000 |
| 1995-12-12 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1995-12-11 | 1,000 | 1,020 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1995-12-08 | 1,000 | 1,000 | 996 | 1,000 | 31,000 | 1,000 |
| 1995-12-07 | 1,000 | 1,010 | 1,000 | 1,000 | 47,000 | 1,000 |
| 1995-12-06 | 1,000 | 1,030 | 1,000 | 1,000 | 76,000 | 1,000 |
| 1995-12-05 | 986 | 1,020 | 985 | 1,000 | 25,000 | 1,000 |
| 1995-12-04 | 985 | 999 | 985 | 985 | 25,000 | 985 |
| 1995-12-01 | 940 | 1,000 | 940 | 985 | 62,000 | 985 |
| 1995-11-30 | 898 | 920 | 898 | 920 | 8,000 | 920 |
| 1995-11-29 | 920 | 920 | 900 | 900 | 7,000 | 900 |
| 1995-11-28 | 915 | 915 | 900 | 910 | 4,000 | 910 |
| 1995-11-27 | 900 | 905 | 900 | 905 | 5,000 | 905 |
| 1995-11-24 | 898 | 905 | 898 | 905 | 2,000 | 905 |
| 1995-11-22 | 899 | 930 | 899 | 920 | 17,000 | 920 |
| 1995-11-21 | 898 | 899 | 888 | 899 | 86,000 | 899 |
| 1995-11-20 | 898 | 898 | 880 | 898 | 65,000 | 898 |
| 1995-11-17 | 900 | 900 | 888 | 899 | 66,000 | 899 |
| 1995-11-16 | 900 | 900 | 899 | 900 | 25,000 | 900 |
| 1995-11-15 | 890 | 900 | 890 | 890 | 30,000 | 890 |
| 1995-11-14 | 880 | 899 | 870 | 890 | 13,000 | 890 |
| 1995-11-13 | 861 | 880 | 861 | 880 | 14,000 | 880 |
| 1995-11-10 | 850 | 860 | 850 | 860 | 6,000 | 860 |
| 1995-11-09 | 850 | 850 | 845 | 850 | 8,000 | 850 |
| 1995-11-08 | 850 | 850 | 840 | 840 | 12,000 | 840 |
| 1995-11-07 | 864 | 864 | 850 | 850 | 17,000 | 850 |
| 1995-11-06 | 865 | 870 | 865 | 865 | 10,000 | 865 |
| 1995-11-02 | 826 | 860 | 825 | 860 | 26,000 | 860 |
| 1995-11-01 | 821 | 825 | 820 | 825 | 18,000 | 825 |
| 1995-10-31 | 785 | 810 | 785 | 810 | 14,000 | 810 |
| 1995-10-30 | 795 | 795 | 790 | 790 | 5,000 | 790 |
| 1995-10-27 | 795 | 800 | 795 | 795 | 6,000 | 795 |
| 1995-10-26 | 781 | 810 | 781 | 810 | 10,000 | 810 |
| 1995-10-25 | 799 | 810 | 780 | 780 | 13,000 | 780 |
| 1995-10-24 | 810 | 811 | 803 | 803 | 10,000 | 803 |
| 1995-10-23 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1995-10-20 | 800 | 801 | 800 | 801 | 4,000 | 801 |
| 1995-10-19 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1995-10-18 | 785 | 785 | 785 | 785 | 16,000 | 785 |
| 1995-10-17 | 800 | 810 | 785 | 785 | 17,000 | 785 |
| 1995-10-16 | 820 | 820 | 800 | 800 | 9,000 | 800 |
| 1995-10-13 | 810 | 830 | 810 | 830 | 11,000 | 830 |
| 1995-10-12 | 820 | 820 | 800 | 800 | 6,000 | 800 |
| 1995-10-11 | 825 | 830 | 815 | 830 | 7,000 | 830 |
| 1995-10-09 | 830 | 830 | 815 | 815 | 5,000 | 815 |
| 1995-10-06 | 835 | 835 | 830 | 830 | 17,000 | 830 |
| 1995-10-05 | 835 | 851 | 835 | 835 | 23,000 | 835 |
| 1995-10-04 | 831 | 850 | 829 | 835 | 13,000 | 835 |
| 1995-10-03 | 830 | 830 | 818 | 819 | 10,000 | 819 |
| 1995-10-02 | 787 | 795 | 787 | 792 | 12,000 | 792 |
| 1995-09-29 | 791 | 795 | 775 | 785 | 31,000 | 785 |
| 1995-09-28 | 785 | 795 | 785 | 795 | 12,000 | 795 |
| 1995-09-27 | 735 | 737 | 730 | 735 | 58,000 | 735 |
| 1995-09-26 | 730 | 751 | 730 | 735 | 18,000 | 735 |
| 1995-09-25 | 750 | 750 | 730 | 730 | 21,000 | 730 |
| 1995-09-22 | 775 | 775 | 749 | 750 | 36,000 | 750 |
| 1995-09-21 | 789 | 790 | 775 | 780 | 19,000 | 780 |
| 1995-09-20 | 820 | 820 | 790 | 790 | 13,000 | 790 |
| 1995-09-19 | 825 | 825 | 800 | 820 | 13,000 | 820 |
| 1995-09-18 | 830 | 830 | 826 | 830 | 14,000 | 830 |
| 1995-09-14 | 830 | 830 | 829 | 830 | 16,000 | 830 |
| 1995-09-13 | 835 | 835 | 830 | 830 | 12,000 | 830 |
| 1995-09-12 | 845 | 845 | 834 | 834 | 24,000 | 834 |
| 1995-09-11 | 860 | 860 | 850 | 850 | 35,000 | 850 |
| 1995-09-08 | 839 | 859 | 839 | 859 | 10,000 | 859 |
| 1995-09-07 | 860 | 860 | 823 | 839 | 15,000 | 839 |
| 1995-09-06 | 890 | 890 | 861 | 861 | 9,000 | 861 |
| 1995-09-05 | 899 | 900 | 890 | 890 | 10,000 | 890 |
| 1995-09-04 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1995-09-01 | 899 | 910 | 898 | 900 | 32,000 | 900 |
| 1995-08-31 | 889 | 890 | 871 | 890 | 9,000 | 890 |
| 1995-08-30 | 909 | 910 | 890 | 890 | 29,000 | 890 |
| 1995-08-29 | 920 | 935 | 909 | 910 | 14,000 | 910 |
| 1995-08-28 | 960 | 960 | 940 | 950 | 14,000 | 950 |
| 1995-08-25 | 989 | 990 | 960 | 960 | 17,000 | 960 |
| 1995-08-24 | 989 | 990 | 970 | 990 | 12,000 | 990 |
| 1995-08-23 | 1,000 | 1,000 | 990 | 999 | 7,000 | 999 |
| 1995-08-22 | 1,040 | 1,040 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1995-08-21 | 1,050 | 1,070 | 1,020 | 1,040 | 49,000 | 1,040 |
| 1995-08-18 | 1,000 | 1,050 | 1,000 | 1,050 | 51,000 | 1,050 |
| 1995-08-17 | 1,020 | 1,020 | 980 | 1,000 | 28,000 | 1,000 |
| 1995-08-16 | 1,050 | 1,060 | 1,000 | 1,010 | 72,000 | 1,010 |
| 1995-08-15 | 1,070 | 1,100 | 1,050 | 1,050 | 103,000 | 1,050 |
| 1995-08-14 | 1,070 | 1,080 | 1,040 | 1,050 | 99,000 | 1,050 |
| 1995-08-11 | 980 | 1,090 | 980 | 1,030 | 236,000 | 1,030 |
| 1995-08-10 | 1,000 | 1,000 | 981 | 982 | 28,000 | 982 |
| 1995-08-09 | 1,000 | 1,000 | 970 | 970 | 11,000 | 970 |
| 1995-08-08 | 1,030 | 1,040 | 1,000 | 1,010 | 24,000 | 1,010 |
| 1995-08-07 | 985 | 1,020 | 984 | 1,020 | 44,000 | 1,020 |
| 1995-08-04 | 941 | 1,000 | 941 | 965 | 66,000 | 965 |
| 1995-08-03 | 896 | 935 | 896 | 933 | 121,000 | 933 |
| 1995-08-02 | 890 | 894 | 888 | 890 | 28,000 | 890 |
| 1995-08-01 | 870 | 894 | 870 | 890 | 19,000 | 890 |
| 1995-07-31 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1995-07-28 | 870 | 872 | 846 | 846 | 21,000 | 846 |
| 1995-07-27 | 821 | 850 | 821 | 850 | 13,000 | 850 |
| 1995-07-26 | 828 | 830 | 810 | 810 | 13,000 | 810 |
| 1995-07-25 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1995-07-24 | 860 | 860 | 840 | 840 | 7,000 | 840 |
| 1995-07-21 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1995-07-20 | 849 | 850 | 845 | 848 | 14,000 | 848 |
| 1995-07-19 | 860 | 860 | 840 | 849 | 26,000 | 849 |
| 1995-07-18 | 900 | 900 | 860 | 860 | 21,000 | 860 |
| 1995-07-17 | 890 | 910 | 890 | 900 | 19,000 | 900 |
| 1995-07-14 | 910 | 910 | 890 | 890 | 34,000 | 890 |
| 1995-07-13 | 870 | 900 | 870 | 890 | 51,000 | 890 |
| 1995-07-12 | 844 | 850 | 835 | 850 | 38,000 | 850 |
| 1995-07-11 | 801 | 828 | 801 | 805 | 65,000 | 805 |
| 1995-07-10 | 781 | 800 | 774 | 778 | 110,000 | 778 |
| 1995-07-07 | 780 | 780 | 770 | 777 | 15,000 | 777 |
| 1995-07-06 | 780 | 782 | 780 | 780 | 12,000 | 780 |
| 1995-07-05 | 799 | 799 | 780 | 780 | 6,000 | 780 |
| 1995-07-04 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1995-07-03 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1995-06-30 | 800 | 800 | 799 | 800 | 6,000 | 800 |
| 1995-06-29 | 810 | 810 | 799 | 800 | 13,000 | 800 |
| 1995-06-28 | 800 | 801 | 800 | 800 | 20,000 | 800 |
| 1995-06-27 | 825 | 825 | 820 | 820 | 4,000 | 820 |
| 1995-06-26 | 800 | 820 | 800 | 820 | 25,000 | 820 |
| 1995-06-23 | 818 | 818 | 800 | 800 | 5,000 | 800 |
| 1995-06-22 | 815 | 815 | 814 | 814 | 3,000 | 814 |
| 1995-06-21 | 821 | 821 | 818 | 818 | 6,000 | 818 |
| 1995-06-20 | 839 | 839 | 821 | 821 | 4,000 | 821 |
| 1995-06-19 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 1995-06-15 | 887 | 887 | 875 | 875 | 5,000 | 875 |
| 1995-06-12 | 915 | 915 | 900 | 900 | 8,000 | 900 |
| 1995-06-08 | 916 | 916 | 914 | 915 | 14,000 | 915 |
| 1995-06-07 | 916 | 916 | 900 | 916 | 4,000 | 916 |
| 1995-06-06 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 1995-06-05 | 949 | 950 | 945 | 950 | 21,000 | 950 |
| 1995-06-02 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-05-31 | 979 | 979 | 979 | 979 | 3,000 | 979 |
| 1995-05-30 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 1995-05-26 | 990 | 990 | 985 | 985 | 7,000 | 985 |
| 1995-05-25 | 986 | 990 | 985 | 990 | 4,000 | 990 |
| 1995-05-24 | 981 | 985 | 978 | 981 | 26,000 | 981 |
| 1995-05-23 | 1,010 | 1,010 | 980 | 980 | 5,000 | 980 |
| 1995-05-22 | 1,080 | 1,080 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1995-05-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-05-17 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1995-05-16 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-05-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-05-11 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-05-10 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 | 1,160 |
| 1995-05-09 | 1,160 | 1,160 | 1,160 | 1,160 | 13,000 | 1,160 |
| 1995-05-08 | 1,190 | 1,190 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1995-05-02 | 1,180 | 1,190 | 1,160 | 1,170 | 11,000 | 1,170 |
| 1995-05-01 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-04-28 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,100 |
| 1995-04-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-04-26 | 1,100 | 1,100 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1995-04-25 | 1,050 | 1,070 | 1,050 | 1,060 | 10,000 | 1,060 |
| 1995-04-20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-04-19 | 1,040 | 1,040 | 1,040 | 1,040 | 28,000 | 1,040 |
| 1995-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 16,000 | 1,040 |
| 1995-04-17 | 1,020 | 1,040 | 1,020 | 1,040 | 35,000 | 1,040 |
| 1995-04-14 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1995-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-04-12 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1995-04-10 | 1,040 | 1,040 | 1,030 | 1,030 | 49,000 | 1,030 |
| 1995-04-07 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1995-04-06 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1995-04-05 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1995-04-04 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1995-04-03 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-03-31 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1995-03-30 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1995-03-29 | 999 | 1,010 | 999 | 1,000 | 13,000 | 1,000 |
| 1995-03-28 | 996 | 996 | 990 | 996 | 8,000 | 996 |
| 1995-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-03-24 | 1,000 | 1,000 | 980 | 980 | 5,000 | 980 |
| 1995-03-23 | 1,020 | 1,030 | 1,000 | 1,030 | 15,000 | 1,030 |
| 1995-03-22 | 1,030 | 1,030 | 1,020 | 1,030 | 13,000 | 1,030 |
| 1995-03-20 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 | 1,030 |
| 1995-03-17 | 1,030 | 1,030 | 1,020 | 1,030 | 20,000 | 1,030 |
| 1995-03-16 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1995-03-15 | 1,040 | 1,040 | 1,030 | 1,040 | 15,000 | 1,040 |
| 1995-03-14 | 1,030 | 1,040 | 1,030 | 1,040 | 33,000 | 1,040 |
| 1995-03-13 | 1,020 | 1,040 | 1,010 | 1,010 | 29,000 | 1,010 |
| 1995-03-10 | 1,040 | 1,050 | 1,000 | 1,030 | 82,000 | 1,030 |
| 1995-03-09 | 1,080 | 1,080 | 945 | 1,020 | 134,000 | 1,020 |
| 1995-03-08 | 1,130 | 1,130 | 1,090 | 1,110 | 17,000 | 1,110 |
| 1995-03-07 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1995-03-03 | 1,330 | 1,330 | 1,290 | 1,290 | 12,000 | 1,290 |
| 1995-03-02 | 1,260 | 1,330 | 1,240 | 1,330 | 48,000 | 1,330 |
| 1995-03-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-02-28 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 | 1,260 |
| 1995-02-27 | 1,270 | 1,270 | 1,250 | 1,270 | 10,000 | 1,270 |
| 1995-02-24 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1995-02-23 | 1,410 | 1,410 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1995-02-21 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1995-02-20 | 1,500 | 1,500 | 1,490 | 1,500 | 5,000 | 1,500 |
| 1995-02-17 | 1,500 | 1,500 | 1,490 | 1,490 | 18,000 | 1,490 |
| 1995-02-15 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-02-14 | 1,580 | 1,600 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1995-02-13 | 1,600 | 1,600 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1995-02-10 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1995-02-09 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-02-07 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 | 1,590 |
| 1995-02-06 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 1,610 |
| 1995-02-03 | 1,610 | 1,650 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1995-02-02 | 1,540 | 1,600 | 1,540 | 1,600 | 2,000 | 1,600 |
| 1995-02-01 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,500 |
| 1995-01-31 | 1,560 | 1,560 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1995-01-30 | 1,660 | 1,660 | 1,560 | 1,560 | 6,000 | 1,560 |
| 1995-01-27 | 1,740 | 1,740 | 1,660 | 1,660 | 8,000 | 1,660 |
| 1995-01-26 | 1,750 | 1,770 | 1,750 | 1,770 | 10,000 | 1,770 |
| 1995-01-25 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1995-01-24 | 1,780 | 1,780 | 1,720 | 1,750 | 7,000 | 1,750 |
| 1995-01-23 | 1,730 | 1,750 | 1,730 | 1,750 | 3,000 | 1,750 |
| 1995-01-20 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1995-01-19 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 | 1,820 |
| 1995-01-18 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1995-01-17 | 1,920 | 1,930 | 1,900 | 1,900 | 11,000 | 1,900 |
| 1995-01-13 | 1,950 | 1,950 | 1,910 | 1,920 | 14,000 | 1,920 |
| 1995-01-12 | 1,990 | 2,080 | 1,960 | 1,960 | 145,000 | 1,960 |
| 1995-01-11 | 1,820 | 1,980 | 1,820 | 1,960 | 107,000 | 1,960 |
| 1995-01-10 | 1,830 | 1,840 | 1,800 | 1,820 | 63,000 | 1,820 |
| 1995-01-09 | 1,800 | 1,810 | 1,790 | 1,800 | 28,000 | 1,800 |
| 1995-01-06 | 1,800 | 1,800 | 1,650 | 1,650 | 41,000 | 1,650 |
| 1995-01-05 | 1,900 | 1,900 | 1,850 | 1,850 | 11,000 | 1,850 |
| 1995-01-04 | 1,970 | 1,970 | 1,920 | 1,920 | 4,000 | 1,920 |
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
