9876 (株)コックス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2001-12-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-12-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-12-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-12-13 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2001-12-12 | 319 | 319 | 319 | 319 | 4,000 | 319 |
| 2001-12-11 | 316 | 321 | 312 | 312 | 23,000 | 312 |
| 2001-12-10 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2001-12-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-12-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-12-05 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2001-12-04 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2001-12-03 | 319 | 319 | 299 | 299 | 2,000 | 299 |
| 2001-11-29 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2001-11-26 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-11-22 | 330 | 360 | 330 | 360 | 5,000 | 360 |
| 2001-11-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-11-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-11-14 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2001-11-13 | 376 | 376 | 360 | 360 | 4,000 | 360 |
| 2001-11-12 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2001-11-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-10-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-10-26 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2001-10-25 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2001-10-15 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2001-10-12 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2001-10-11 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 2001-10-03 | 340 | 340 | 336 | 336 | 4,000 | 336 |
| 2001-09-27 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2001-09-13 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2001-09-12 | 354 | 359 | 354 | 359 | 3,000 | 359 |
| 2001-09-11 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2001-09-10 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2001-09-07 | 320 | 370 | 320 | 370 | 2,000 | 370 |
| 2001-09-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-08-27 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2001-08-16 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-08-15 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2001-08-14 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-08-13 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2001-08-10 | 377 | 390 | 377 | 390 | 17,000 | 390 |
| 2001-08-06 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-07-31 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2001-07-26 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2001-07-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-07-18 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-07-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-07-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-07-12 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-07-11 | 383 | 383 | 382 | 382 | 16,000 | 382 |
| 2001-07-10 | 382 | 382 | 374 | 374 | 4,000 | 374 |
| 2001-07-09 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2001-07-05 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2001-07-04 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2001-07-03 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2001-06-29 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2001-06-28 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2001-06-27 | 362 | 363 | 362 | 363 | 2,000 | 363 |
| 2001-06-26 | 353 | 373 | 353 | 373 | 2,000 | 373 |
| 2001-06-22 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2001-06-18 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2001-06-15 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2001-06-11 | 405 | 405 | 405 | 405 | 10,000 | 405 |
| 2001-05-29 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2001-05-28 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2001-05-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-05-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-05-14 | 430 | 434 | 430 | 434 | 2,000 | 434 |
| 2001-05-11 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2001-05-10 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2001-04-26 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-04-11 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2001-04-10 | 436 | 436 | 436 | 436 | 9,000 | 436 |
| 2001-04-03 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2001-03-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-03-26 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2001-03-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-21 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2001-03-19 | 358 | 375 | 358 | 375 | 2,000 | 375 |
| 2001-03-16 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 2001-03-15 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2001-03-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-03-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-03-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-02-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-02-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-02-26 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-02-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-02-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-02-20 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2001-02-19 | 350 | 378 | 350 | 378 | 2,000 | 378 |
| 2001-02-13 | 378 | 378 | 378 | 378 | 14,000 | 378 |
| 2001-02-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-02-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-01-26 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-01-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-01-11 | 418 | 418 | 418 | 418 | 6,000 | 418 |
| 2001-01-10 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 2001-01-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
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
