9876 (株)コックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2002-12-25 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 2002-12-24 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2002-12-20 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-12-19 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-12-18 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2002-12-17 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2002-12-16 | 271 | 271 | 270 | 271 | 6,000 | 271 |
| 2002-12-13 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-12-12 | 271 | 271 | 265 | 270 | 8,000 | 270 |
| 2002-12-11 | 290 | 290 | 265 | 265 | 22,000 | 265 |
| 2002-12-10 | 283 | 285 | 283 | 285 | 6,000 | 285 |
| 2002-12-09 | 259 | 279 | 259 | 279 | 4,000 | 279 |
| 2002-12-05 | 270 | 282 | 270 | 282 | 4,000 | 282 |
| 2002-11-26 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2002-11-25 | 285 | 295 | 285 | 295 | 2,000 | 295 |
| 2002-11-14 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2002-11-13 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2002-11-12 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2002-11-11 | 280 | 300 | 280 | 300 | 3,000 | 300 |
| 2002-11-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2002-11-06 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2002-11-05 | 261 | 261 | 260 | 260 | 16,000 | 260 |
| 2002-10-29 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-10-28 | 321 | 321 | 321 | 321 | 4,000 | 321 |
| 2002-10-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-10-18 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2002-10-17 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2002-10-15 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2002-10-10 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2002-10-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-10-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-09-27 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2002-09-26 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2002-09-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2002-09-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-09-12 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2002-09-11 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2002-09-10 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2002-09-06 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2002-09-04 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2002-09-03 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2002-09-02 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2002-08-26 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2002-08-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-08-15 | 373 | 373 | 373 | 373 | 4,000 | 373 |
| 2002-08-14 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2002-08-13 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-08-12 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2002-08-01 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2002-07-31 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-07-29 | 352 | 352 | 351 | 351 | 4,000 | 351 |
| 2002-07-25 | 395 | 395 | 340 | 340 | 4,000 | 340 |
| 2002-07-23 | 451 | 451 | 442 | 442 | 5,000 | 442 |
| 2002-07-22 | 428 | 440 | 428 | 440 | 2,000 | 440 |
| 2002-07-19 | 423 | 425 | 419 | 419 | 9,000 | 419 |
| 2002-07-18 | 409 | 410 | 409 | 410 | 6,000 | 410 |
| 2002-07-17 | 405 | 405 | 397 | 397 | 3,000 | 397 |
| 2002-07-16 | 366 | 385 | 366 | 385 | 5,000 | 385 |
| 2002-07-15 | 335 | 348 | 335 | 348 | 4,000 | 348 |
| 2002-07-12 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-07-11 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2002-07-09 | 297 | 297 | 292 | 292 | 2,000 | 292 |
| 2002-07-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2002-07-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-06-27 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-06-26 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2002-06-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-06-19 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2002-06-13 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2002-06-12 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 2002-06-11 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2002-06-10 | 274 | 284 | 274 | 284 | 10,000 | 284 |
| 2002-06-06 | 280 | 280 | 274 | 274 | 5,000 | 274 |
| 2002-05-27 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2002-05-24 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-05-23 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2002-05-20 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2002-05-16 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2002-05-14 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2002-05-13 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2002-05-10 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-05-09 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 2002-05-08 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2002-05-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-05-02 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2002-04-26 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2002-04-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-04-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-04-12 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-04-11 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2002-04-10 | 295 | 298 | 295 | 298 | 5,000 | 298 |
| 2002-04-09 | 289 | 290 | 289 | 290 | 8,000 | 290 |
| 2002-03-26 | 270 | 280 | 270 | 280 | 4,000 | 280 |
| 2002-03-25 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2002-03-22 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2002-03-20 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-03-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-03-15 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2002-03-14 | 279 | 279 | 260 | 260 | 5,000 | 260 |
| 2002-03-13 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2002-03-12 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 2002-03-11 | 278 | 283 | 278 | 283 | 8,000 | 283 |
| 2002-03-08 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2002-02-26 | 295 | 299 | 295 | 299 | 4,000 | 299 |
| 2002-02-25 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-02-22 | 261 | 298 | 261 | 298 | 3,000 | 298 |
| 2002-02-20 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2002-02-19 | 305 | 320 | 305 | 320 | 2,000 | 320 |
| 2002-02-18 | 297 | 310 | 297 | 310 | 2,000 | 310 |
| 2002-02-15 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2002-02-14 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2002-02-13 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2002-02-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2002-01-28 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2002-01-16 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2002-01-15 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2002-01-11 | 242 | 310 | 242 | 310 | 15,000 | 310 |
| 2002-01-09 | 242 | 242 | 242 | 242 | 4,000 | 242 |
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
