9876 (株)コックス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1999-12-28 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-12-27 | 455 | 460 | 455 | 460 | 6,000 | 460 |
| 1999-12-24 | 461 | 461 | 455 | 455 | 9,000 | 455 |
| 1999-12-22 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1999-12-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-12-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-12-16 | 470 | 470 | 460 | 460 | 7,000 | 460 |
| 1999-12-15 | 450 | 470 | 450 | 470 | 9,000 | 470 |
| 1999-12-14 | 436 | 450 | 436 | 450 | 4,000 | 450 |
| 1999-12-13 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1999-12-10 | 415 | 415 | 415 | 415 | 11,000 | 415 |
| 1999-12-09 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-12-08 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1999-12-07 | 417 | 417 | 416 | 416 | 2,000 | 416 |
| 1999-12-06 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 1999-12-03 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1999-12-02 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1999-12-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-11-30 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 1999-11-29 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1999-11-26 | 425 | 426 | 425 | 425 | 7,000 | 425 |
| 1999-11-25 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 1999-11-24 | 428 | 428 | 426 | 426 | 4,000 | 426 |
| 1999-11-22 | 430 | 430 | 428 | 428 | 5,000 | 428 |
| 1999-11-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-11-18 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1999-11-17 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-11-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-11-12 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1999-11-11 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 1999-11-10 | 415 | 435 | 415 | 435 | 9,000 | 435 |
| 1999-11-09 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-11-08 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 1999-11-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-11-04 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-10-28 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-10-27 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1999-10-26 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-10-25 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1999-10-20 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 1999-10-19 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1999-10-12 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1999-10-04 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-10-01 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-09-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-09-29 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-09-28 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 1999-09-27 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-09-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-09-22 | 499 | 499 | 485 | 485 | 13,000 | 485 |
| 1999-09-21 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1999-09-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-09-16 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-09-14 | 520 | 550 | 520 | 550 | 3,000 | 550 |
| 1999-09-13 | 480 | 520 | 480 | 520 | 5,000 | 520 |
| 1999-09-10 | 450 | 452 | 450 | 450 | 90,000 | 450 |
| 1999-09-09 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1999-09-08 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1999-09-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-09-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-09-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-09-01 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 1999-08-26 | 460 | 480 | 460 | 480 | 2,000 | 480 |
| 1999-08-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-08-24 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-08-23 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-08-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-08-17 | 480 | 480 | 460 | 460 | 2,000 | 460 |
| 1999-08-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-08-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-11 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1999-08-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-08-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-08-06 | 470 | 499 | 470 | 499 | 4,000 | 499 |
| 1999-08-05 | 470 | 470 | 470 | 470 | 727,000 | 470 |
| 1999-08-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-08-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-08-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-07-29 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-07-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-27 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 1999-07-26 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1999-07-22 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-07-21 | 630 | 635 | 571 | 571 | 11,000 | 571 |
| 1999-07-19 | 561 | 661 | 561 | 650 | 25,000 | 650 |
| 1999-07-16 | 481 | 561 | 481 | 561 | 25,000 | 561 |
| 1999-07-15 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1999-07-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-07-13 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1999-07-12 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1999-07-09 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 1999-07-07 | 480 | 480 | 461 | 461 | 6,000 | 461 |
| 1999-07-06 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-07-05 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 1999-07-02 | 480 | 480 | 475 | 475 | 5,000 | 475 |
| 1999-07-01 | 480 | 480 | 470 | 480 | 3,000 | 480 |
| 1999-06-30 | 470 | 480 | 470 | 480 | 6,000 | 480 |
| 1999-06-29 | 470 | 470 | 460 | 460 | 6,000 | 460 |
| 1999-06-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-06-25 | 470 | 470 | 450 | 451 | 5,000 | 451 |
| 1999-06-24 | 431 | 450 | 431 | 450 | 4,000 | 450 |
| 1999-06-23 | 415 | 420 | 415 | 420 | 5,000 | 420 |
| 1999-06-22 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 1999-06-21 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 1999-06-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-06-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-06-14 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-06-11 | 415 | 415 | 410 | 415 | 4,000 | 415 |
| 1999-06-10 | 400 | 415 | 400 | 415 | 20,000 | 415 |
| 1999-06-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-06-08 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-06-07 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 1999-06-04 | 379 | 400 | 379 | 400 | 7,000 | 400 |
| 1999-06-01 | 385 | 385 | 360 | 360 | 11,000 | 360 |
| 1999-05-31 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1999-05-28 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-05-27 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 1999-05-26 | 360 | 370 | 360 | 370 | 13,000 | 370 |
| 1999-05-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-05-24 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 1999-05-21 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-05-20 | 355 | 360 | 350 | 350 | 7,000 | 350 |
| 1999-05-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-05-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-05-13 | 360 | 365 | 360 | 360 | 3,000 | 360 |
| 1999-05-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-05-10 | 355 | 370 | 355 | 370 | 10,000 | 370 |
| 1999-05-07 | 370 | 370 | 350 | 350 | 3,000 | 350 |
| 1999-05-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-04-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-04-27 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1999-04-26 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 1999-04-23 | 347 | 347 | 320 | 320 | 10,000 | 320 |
| 1999-04-22 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1999-04-21 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 1999-04-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-04-15 | 393 | 393 | 391 | 391 | 2,000 | 391 |
| 1999-04-13 | 401 | 406 | 401 | 401 | 10,000 | 401 |
| 1999-04-12 | 393 | 400 | 393 | 400 | 5,000 | 400 |
| 1999-04-09 | 395 | 395 | 391 | 392 | 7,000 | 392 |
| 1999-04-07 | 351 | 351 | 350 | 350 | 14,000 | 350 |
| 1999-04-06 | 335 | 350 | 335 | 350 | 3,000 | 350 |
| 1999-04-05 | 330 | 335 | 330 | 330 | 4,000 | 330 |
| 1999-04-02 | 315 | 319 | 315 | 319 | 13,000 | 319 |
| 1999-04-01 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-03-31 | 310 | 310 | 305 | 310 | 11,000 | 310 |
| 1999-03-30 | 300 | 301 | 300 | 300 | 22,000 | 300 |
| 1999-03-26 | 296 | 296 | 295 | 295 | 10,000 | 295 |
| 1999-03-25 | 297 | 297 | 296 | 296 | 9,000 | 296 |
| 1999-03-24 | 296 | 296 | 296 | 296 | 6,000 | 296 |
| 1999-03-23 | 295 | 296 | 295 | 296 | 3,000 | 296 |
| 1999-03-19 | 298 | 298 | 296 | 296 | 3,000 | 296 |
| 1999-03-18 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1999-03-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-03-11 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-03-10 | 286 | 286 | 285 | 285 | 21,000 | 285 |
| 1999-03-09 | 290 | 290 | 285 | 285 | 15,000 | 285 |
| 1999-03-08 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-03-05 | 290 | 290 | 290 | 290 | 19,000 | 290 |
| 1999-03-04 | 295 | 295 | 290 | 295 | 11,000 | 295 |
| 1999-03-03 | 295 | 300 | 287 | 295 | 16,000 | 295 |
| 1999-03-02 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1999-03-01 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1999-02-26 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 1999-02-25 | 287 | 287 | 286 | 286 | 11,000 | 286 |
| 1999-02-24 | 281 | 287 | 280 | 287 | 6,000 | 287 |
| 1999-02-23 | 275 | 280 | 273 | 280 | 5,000 | 280 |
| 1999-02-22 | 272 | 273 | 272 | 273 | 5,000 | 273 |
| 1999-02-19 | 275 | 279 | 272 | 272 | 6,000 | 272 |
| 1999-02-18 | 276 | 276 | 272 | 275 | 5,000 | 275 |
| 1999-02-17 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-02-16 | 266 | 270 | 266 | 270 | 3,000 | 270 |
| 1999-02-15 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 1999-02-12 | 250 | 250 | 245 | 245 | 22,000 | 245 |
| 1999-02-10 | 252 | 256 | 245 | 245 | 47,000 | 245 |
| 1999-02-09 | 251 | 253 | 240 | 250 | 35,000 | 250 |
| 1999-02-08 | 255 | 255 | 250 | 255 | 11,000 | 255 |
| 1999-02-05 | 270 | 270 | 246 | 250 | 47,000 | 250 |
| 1999-02-04 | 270 | 270 | 250 | 250 | 24,000 | 250 |
| 1999-02-03 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-02-02 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1999-01-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-01-26 | 295 | 295 | 290 | 290 | 21,000 | 290 |
| 1999-01-25 | 309 | 309 | 295 | 295 | 6,000 | 295 |
| 1999-01-22 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 1999-01-19 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 1999-01-12 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1999-01-11 | 382 | 383 | 382 | 383 | 2,000 | 383 |
| 1999-01-08 | 382 | 382 | 382 | 382 | 5,000 | 382 |
| 1999-01-07 | 382 | 390 | 382 | 382 | 5,000 | 382 |
| 1999-01-06 | 389 | 389 | 382 | 382 | 36,000 | 382 |
| 1999-01-05 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-01-04 | 395 | 395 | 390 | 390 | 24,000 | 390 |
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
