9876 (株)コックス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 399 | 399 | 395 | 395 | 30,000 | 395 |
| 1998-12-29 | 399 | 399 | 395 | 399 | 28,000 | 399 |
| 1998-12-28 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1998-12-25 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 1998-12-24 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1998-12-22 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1998-12-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-12-18 | 395 | 395 | 395 | 395 | 9,000 | 395 |
| 1998-12-17 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1998-12-16 | 400 | 400 | 400 | 400 | 40,000 | 400 |
| 1998-12-14 | 400 | 405 | 400 | 400 | 32,000 | 400 |
| 1998-12-11 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1998-12-10 | 390 | 400 | 390 | 400 | 14,000 | 400 |
| 1998-12-09 | 387 | 387 | 385 | 385 | 10,000 | 385 |
| 1998-12-07 | 387 | 387 | 387 | 387 | 18,000 | 387 |
| 1998-12-04 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 1998-12-03 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1998-12-02 | 387 | 387 | 382 | 387 | 6,000 | 387 |
| 1998-11-30 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 1998-11-27 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1998-11-26 | 360 | 374 | 360 | 374 | 5,000 | 374 |
| 1998-11-25 | 356 | 356 | 350 | 350 | 3,000 | 350 |
| 1998-11-20 | 357 | 357 | 350 | 350 | 12,000 | 350 |
| 1998-11-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-11-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-11-12 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1998-11-11 | 355 | 355 | 350 | 350 | 10,000 | 350 |
| 1998-11-10 | 320 | 350 | 320 | 350 | 7,000 | 350 |
| 1998-11-06 | 300 | 307 | 300 | 307 | 2,000 | 307 |
| 1998-11-04 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1998-11-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-30 | 320 | 320 | 300 | 300 | 21,000 | 300 |
| 1998-10-29 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1998-10-28 | 329 | 329 | 320 | 320 | 5,000 | 320 |
| 1998-10-27 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 1998-10-26 | 290 | 329 | 290 | 329 | 5,000 | 329 |
| 1998-10-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-10-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-10-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-10-20 | 260 | 260 | 250 | 250 | 5,000 | 250 |
| 1998-10-19 | 280 | 280 | 260 | 260 | 2,000 | 260 |
| 1998-10-12 | 290 | 290 | 290 | 290 | 14,000 | 290 |
| 1998-10-08 | 220 | 220 | 205 | 205 | 8,000 | 205 |
| 1998-10-07 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1998-10-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1998-09-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-09-29 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 1998-09-28 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1998-09-24 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 1998-09-22 | 260 | 260 | 241 | 241 | 6,000 | 241 |
| 1998-09-21 | 270 | 270 | 260 | 260 | 6,000 | 260 |
| 1998-09-18 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-09-17 | 280 | 280 | 260 | 260 | 3,000 | 260 |
| 1998-09-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1998-09-11 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1998-09-10 | 309 | 310 | 300 | 300 | 14,000 | 300 |
| 1998-09-09 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1998-09-08 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 1998-09-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-09-02 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1998-09-01 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1998-08-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-08-26 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 1998-08-25 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1998-08-24 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1998-08-20 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1998-08-18 | 399 | 399 | 390 | 390 | 6,000 | 390 |
| 1998-08-10 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1998-08-04 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-07-31 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1998-07-30 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-07-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-07-27 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1998-07-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-07-23 | 443 | 443 | 430 | 430 | 4,000 | 430 |
| 1998-07-22 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 1998-07-21 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 1998-07-17 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1998-07-16 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1998-07-14 | 430 | 440 | 430 | 440 | 9,000 | 440 |
| 1998-07-13 | 410 | 420 | 410 | 420 | 10,000 | 420 |
| 1998-07-10 | 410 | 410 | 410 | 410 | 16,000 | 410 |
| 1998-07-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-07-07 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1998-07-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-07-03 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1998-07-02 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1998-06-29 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1998-06-26 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1998-06-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-06-24 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1998-06-23 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1998-06-22 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1998-06-18 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-06-17 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-06-16 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-06-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-06-11 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1998-06-10 | 404 | 420 | 404 | 420 | 13,000 | 420 |
| 1998-06-08 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1998-06-05 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 1998-06-04 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1998-06-03 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1998-06-01 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1998-05-29 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1998-05-28 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1998-05-27 | 397 | 400 | 397 | 400 | 6,000 | 400 |
| 1998-05-26 | 397 | 397 | 397 | 397 | 12,000 | 397 |
| 1998-05-25 | 351 | 377 | 351 | 362 | 5,000 | 362 |
| 1998-05-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-05-21 | 350 | 350 | 335 | 335 | 5,000 | 335 |
| 1998-05-20 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-05-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-05-18 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1998-05-11 | 373 | 380 | 373 | 380 | 22,000 | 380 |
| 1998-05-08 | 373 | 373 | 373 | 373 | 10,000 | 373 |
| 1998-05-07 | 373 | 373 | 372 | 373 | 13,000 | 373 |
| 1998-05-06 | 374 | 374 | 374 | 374 | 8,000 | 374 |
| 1998-05-01 | 375 | 375 | 374 | 374 | 6,000 | 374 |
| 1998-04-30 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 1998-04-28 | 374 | 375 | 374 | 375 | 5,000 | 375 |
| 1998-04-27 | 375 | 375 | 370 | 375 | 15,000 | 375 |
| 1998-04-24 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1998-04-22 | 380 | 380 | 375 | 375 | 8,000 | 375 |
| 1998-04-21 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1998-04-20 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1998-04-17 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1998-04-16 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1998-04-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-04-14 | 370 | 370 | 369 | 370 | 103,000 | 370 |
| 1998-04-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-04-10 | 355 | 382 | 355 | 380 | 19,000 | 380 |
| 1998-04-07 | 286 | 301 | 286 | 301 | 2,000 | 301 |
| 1998-04-06 | 281 | 282 | 281 | 282 | 11,000 | 282 |
| 1998-04-03 | 280 | 280 | 280 | 280 | 13,000 | 280 |
| 1998-04-02 | 301 | 301 | 289 | 289 | 52,000 | 289 |
| 1998-04-01 | 319 | 319 | 301 | 301 | 5,000 | 301 |
| 1998-03-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-03-26 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1998-03-25 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1998-03-24 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1998-03-23 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 1998-03-20 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1998-03-19 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1998-03-18 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1998-03-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-03-10 | 427 | 432 | 427 | 432 | 11,000 | 432 |
| 1998-03-04 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1998-03-03 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1998-03-02 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 1998-02-26 | 439 | 439 | 439 | 439 | 5,000 | 439 |
| 1998-02-25 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1998-02-24 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1998-02-23 | 435 | 445 | 435 | 445 | 2,000 | 445 |
| 1998-02-20 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1998-02-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-02-18 | 465 | 465 | 455 | 455 | 2,000 | 455 |
| 1998-02-17 | 450 | 479 | 450 | 479 | 5,000 | 479 |
| 1998-02-16 | 455 | 456 | 455 | 456 | 2,000 | 456 |
| 1998-02-13 | 440 | 475 | 440 | 465 | 19,000 | 465 |
| 1998-02-12 | 429 | 440 | 420 | 440 | 1,880,000 | 440 |
| 1998-02-10 | 420 | 430 | 420 | 430 | 22,000 | 430 |
| 1998-02-09 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1998-02-06 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-02-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-02-03 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1998-02-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-01-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-01-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-01-28 | 400 | 420 | 400 | 420 | 4,000 | 420 |
| 1998-01-27 | 380 | 399 | 380 | 399 | 3,000 | 399 |
| 1998-01-26 | 365 | 380 | 365 | 380 | 8,000 | 380 |
| 1998-01-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-01-22 | 352 | 352 | 352 | 352 | 9,000 | 352 |
| 1998-01-21 | 341 | 355 | 341 | 352 | 4,000 | 352 |
| 1998-01-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-01-16 | 305 | 307 | 305 | 307 | 2,000 | 307 |
| 1998-01-13 | 311 | 315 | 311 | 311 | 9,000 | 311 |
| 1998-01-12 | 320 | 320 | 320 | 320 | 14,000 | 320 |
| 1998-01-09 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 1998-01-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-01-07 | 306 | 330 | 306 | 330 | 5,000 | 330 |
| 1998-01-06 | 306 | 306 | 306 | 306 | 9,000 | 306 |
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
