9876 (株)コックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1997-12-26 | 282 | 285 | 282 | 282 | 11,000 | 282 |
| 1997-12-25 | 299 | 299 | 280 | 280 | 12,000 | 280 |
| 1997-12-24 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1997-12-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-12-18 | 329 | 329 | 317 | 320 | 13,000 | 320 |
| 1997-12-17 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1997-12-16 | 349 | 359 | 340 | 340 | 9,000 | 340 |
| 1997-12-12 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-12-11 | 385 | 390 | 385 | 390 | 21,000 | 390 |
| 1997-12-10 | 370 | 385 | 370 | 385 | 13,000 | 385 |
| 1997-12-09 | 385 | 385 | 370 | 370 | 11,000 | 370 |
| 1997-12-05 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1997-12-03 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1997-12-02 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1997-12-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1997-11-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-11-27 | 356 | 360 | 356 | 360 | 5,000 | 360 |
| 1997-11-26 | 317 | 356 | 317 | 356 | 16,000 | 356 |
| 1997-11-25 | 317 | 317 | 317 | 317 | 10,000 | 317 |
| 1997-11-20 | 428 | 428 | 400 | 400 | 6,000 | 400 |
| 1997-11-18 | 469 | 469 | 435 | 435 | 2,000 | 435 |
| 1997-11-12 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1997-11-11 | 447 | 480 | 447 | 480 | 3,000 | 480 |
| 1997-11-10 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1997-11-07 | 440 | 447 | 440 | 447 | 3,000 | 447 |
| 1997-11-06 | 447 | 447 | 447 | 447 | 3,000 | 447 |
| 1997-11-04 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1997-10-31 | 449 | 449 | 448 | 448 | 2,000 | 448 |
| 1997-10-30 | 453 | 453 | 448 | 448 | 3,000 | 448 |
| 1997-10-28 | 421 | 421 | 420 | 421 | 3,000 | 421 |
| 1997-10-27 | 416 | 428 | 416 | 420 | 3,000 | 420 |
| 1997-10-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1997-10-22 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 1997-10-21 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1997-10-17 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 1997-10-16 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1997-10-15 | 384 | 384 | 380 | 380 | 3,000 | 380 |
| 1997-10-14 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 1997-10-13 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 1997-10-09 | 380 | 385 | 380 | 385 | 7,000 | 385 |
| 1997-10-08 | 370 | 378 | 365 | 377 | 15,000 | 377 |
| 1997-10-07 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 1997-10-06 | 393 | 393 | 390 | 390 | 2,000 | 390 |
| 1997-10-03 | 390 | 394 | 390 | 394 | 7,000 | 394 |
| 1997-10-02 | 405 | 405 | 391 | 395 | 16,000 | 395 |
| 1997-10-01 | 419 | 419 | 402 | 405 | 4,000 | 405 |
| 1997-09-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-09-29 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1997-09-26 | 460 | 460 | 450 | 450 | 11,000 | 450 |
| 1997-09-25 | 482 | 482 | 464 | 464 | 5,000 | 464 |
| 1997-09-24 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1997-09-22 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1997-09-19 | 500 | 500 | 487 | 487 | 5,000 | 487 |
| 1997-09-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-09-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-09-10 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1997-09-09 | 472 | 475 | 471 | 475 | 3,000 | 475 |
| 1997-09-08 | 465 | 470 | 465 | 470 | 4,000 | 470 |
| 1997-09-04 | 467 | 470 | 467 | 467 | 5,000 | 467 |
| 1997-09-03 | 467 | 467 | 462 | 467 | 5,000 | 467 |
| 1997-09-02 | 455 | 467 | 455 | 467 | 3,000 | 467 |
| 1997-09-01 | 444 | 455 | 435 | 455 | 13,000 | 455 |
| 1997-08-29 | 435 | 445 | 435 | 445 | 8,000 | 445 |
| 1997-08-28 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 1997-08-27 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 1997-08-26 | 548 | 550 | 547 | 547 | 10,000 | 547 |
| 1997-08-25 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1997-08-22 | 569 | 569 | 550 | 550 | 6,000 | 550 |
| 1997-08-21 | 590 | 590 | 560 | 570 | 4,000 | 570 |
| 1997-08-20 | 609 | 609 | 601 | 601 | 2,000 | 601 |
| 1997-08-19 | 619 | 619 | 615 | 615 | 2,000 | 615 |
| 1997-08-13 | 639 | 639 | 635 | 635 | 4,000 | 635 |
| 1997-08-11 | 657 | 657 | 647 | 647 | 9,000 | 647 |
| 1997-08-08 | 657 | 657 | 657 | 657 | 2,000 | 657 |
| 1997-08-06 | 660 | 670 | 660 | 670 | 23,000 | 670 |
| 1997-08-05 | 665 | 670 | 665 | 670 | 2,026,000 | 670 |
| 1997-08-04 | 599 | 660 | 599 | 660 | 25,000 | 660 |
| 1997-08-01 | 640 | 640 | 615 | 615 | 26,000 | 615 |
| 1997-07-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-07-30 | 650 | 650 | 644 | 645 | 11,000 | 645 |
| 1997-07-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-07-28 | 671 | 671 | 671 | 671 | 6,000 | 671 |
| 1997-07-25 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1997-07-24 | 662 | 672 | 662 | 672 | 3,000 | 672 |
| 1997-07-23 | 695 | 695 | 672 | 672 | 3,000 | 672 |
| 1997-07-18 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1997-07-17 | 680 | 680 | 670 | 670 | 8,000 | 670 |
| 1997-07-15 | 698 | 698 | 682 | 688 | 4,000 | 688 |
| 1997-07-14 | 695 | 698 | 695 | 698 | 8,000 | 698 |
| 1997-07-11 | 700 | 701 | 697 | 697 | 50,000 | 697 |
| 1997-07-10 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1997-07-09 | 691 | 700 | 690 | 700 | 26,000 | 700 |
| 1997-07-08 | 690 | 690 | 680 | 690 | 4,000 | 690 |
| 1997-07-07 | 666 | 670 | 666 | 670 | 5,000 | 670 |
| 1997-07-04 | 665 | 666 | 665 | 666 | 7,000 | 666 |
| 1997-07-03 | 640 | 670 | 640 | 665 | 16,000 | 665 |
| 1997-07-02 | 650 | 660 | 640 | 640 | 67,000 | 640 |
| 1997-07-01 | 660 | 670 | 650 | 650 | 16,000 | 650 |
| 1997-06-30 | 664 | 664 | 660 | 660 | 21,000 | 660 |
| 1997-06-27 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1997-06-26 | 670 | 690 | 670 | 680 | 11,000 | 680 |
| 1997-06-25 | 681 | 685 | 680 | 680 | 17,000 | 680 |
| 1997-06-24 | 681 | 681 | 681 | 681 | 6,000 | 681 |
| 1997-06-20 | 690 | 695 | 671 | 695 | 4,000 | 695 |
| 1997-06-19 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1997-06-18 | 720 | 720 | 718 | 718 | 4,000 | 718 |
| 1997-06-17 | 729 | 729 | 720 | 720 | 2,000 | 720 |
| 1997-06-16 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1997-06-13 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1997-06-12 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1997-06-11 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1997-06-10 | 760 | 760 | 745 | 745 | 26,000 | 745 |
| 1997-06-09 | 751 | 751 | 750 | 750 | 10,000 | 750 |
| 1997-06-06 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1997-06-05 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-06-04 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-06-03 | 802 | 802 | 802 | 802 | 6,000 | 802 |
| 1997-05-30 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-05-29 | 800 | 809 | 800 | 800 | 8,000 | 800 |
| 1997-05-28 | 797 | 800 | 796 | 799 | 10,000 | 799 |
| 1997-05-27 | 750 | 780 | 740 | 780 | 16,000 | 780 |
| 1997-05-26 | 749 | 751 | 749 | 750 | 6,000 | 750 |
| 1997-05-23 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1997-05-22 | 751 | 751 | 750 | 750 | 3,000 | 750 |
| 1997-05-21 | 775 | 775 | 751 | 751 | 8,000 | 751 |
| 1997-05-19 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-05-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-05-15 | 780 | 780 | 775 | 779 | 3,000 | 779 |
| 1997-05-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-05-12 | 750 | 780 | 750 | 780 | 6,000 | 780 |
| 1997-05-09 | 726 | 726 | 726 | 726 | 4,000 | 726 |
| 1997-05-08 | 726 | 726 | 726 | 726 | 3,000 | 726 |
| 1997-05-07 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 1997-05-06 | 726 | 726 | 725 | 725 | 8,000 | 725 |
| 1997-05-02 | 749 | 749 | 721 | 721 | 5,000 | 721 |
| 1997-05-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-04-28 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1997-04-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-04-24 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1997-04-23 | 720 | 720 | 695 | 695 | 16,000 | 695 |
| 1997-04-22 | 690 | 719 | 690 | 719 | 13,000 | 719 |
| 1997-04-21 | 689 | 690 | 689 | 689 | 7,000 | 689 |
| 1997-04-18 | 659 | 660 | 630 | 660 | 16,000 | 660 |
| 1997-04-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-04-16 | 610 | 623 | 610 | 623 | 17,000 | 623 |
| 1997-04-15 | 604 | 610 | 604 | 610 | 5,000 | 610 |
| 1997-04-14 | 604 | 604 | 604 | 604 | 6,000 | 604 |
| 1997-04-11 | 615 | 615 | 604 | 604 | 7,000 | 604 |
| 1997-04-10 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1997-04-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-04-08 | 640 | 640 | 630 | 630 | 9,000 | 630 |
| 1997-04-07 | 640 | 650 | 640 | 640 | 13,000 | 640 |
| 1997-04-02 | 660 | 660 | 648 | 650 | 10,000 | 650 |
| 1997-04-01 | 660 | 660 | 658 | 660 | 6,000 | 660 |
| 1997-03-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-03-28 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 1997-03-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1997-03-26 | 604 | 660 | 604 | 660 | 22,000 | 660 |
| 1997-03-25 | 630 | 630 | 601 | 602 | 31,000 | 602 |
| 1997-03-24 | 640 | 640 | 630 | 630 | 13,000 | 630 |
| 1997-03-21 | 649 | 650 | 640 | 640 | 27,000 | 640 |
| 1997-03-19 | 650 | 660 | 650 | 650 | 8,000 | 650 |
| 1997-03-18 | 620 | 621 | 615 | 621 | 12,000 | 621 |
| 1997-03-17 | 650 | 650 | 609 | 620 | 11,000 | 620 |
| 1997-03-14 | 670 | 670 | 650 | 650 | 3,000 | 650 |
| 1997-03-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-03-12 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1997-03-11 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-03-10 | 770 | 770 | 768 | 768 | 9,000 | 768 |
| 1997-03-07 | 780 | 780 | 770 | 770 | 3,000 | 770 |
| 1997-03-06 | 827 | 827 | 790 | 790 | 3,000 | 790 |
| 1997-03-05 | 857 | 857 | 837 | 837 | 8,000 | 837 |
| 1997-03-04 | 867 | 867 | 867 | 867 | 3,000 | 867 |
| 1997-03-03 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 1997-02-28 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1997-02-26 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 1997-02-25 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 1997-02-24 | 905 | 905 | 904 | 904 | 2,000 | 904 |
| 1997-02-20 | 879 | 910 | 879 | 908 | 26,000 | 908 |
| 1997-02-19 | 879 | 880 | 870 | 879 | 20,000 | 879 |
| 1997-02-18 | 894 | 894 | 893 | 893 | 5,000 | 893 |
| 1997-02-17 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-02-14 | 930 | 930 | 919 | 919 | 4,000 | 919 |
| 1997-02-13 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1997-02-12 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-02-10 | 949 | 949 | 949 | 949 | 6,000 | 949 |
| 1997-02-07 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1997-02-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-02-05 | 951 | 955 | 950 | 950 | 6,000 | 950 |
| 1997-02-04 | 939 | 950 | 939 | 950 | 2,000 | 950 |
| 1997-02-03 | 934 | 940 | 934 | 938 | 7,000 | 938 |
| 1997-01-31 | 913 | 940 | 913 | 940 | 6,000 | 940 |
| 1997-01-30 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 1997-01-29 | 924 | 925 | 905 | 915 | 15,000 | 915 |
| 1997-01-28 | 935 | 935 | 930 | 930 | 8,000 | 930 |
| 1997-01-27 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1997-01-24 | 970 | 970 | 940 | 940 | 16,000 | 940 |
| 1997-01-22 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-01-17 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-01-16 | 968 | 968 | 950 | 950 | 15,000 | 950 |
| 1997-01-10 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1997-01-09 | 1,000 | 1,000 | 960 | 960 | 2,000 | 960 |
| 1997-01-08 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 1,030 |
| 1997-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
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
