9876 (株)コックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-12-26 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 2003-12-25 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2003-12-24 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-12-22 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-12-19 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-12-18 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-12-17 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-12-16 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-12-15 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2003-12-12 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2003-12-11 | 475 | 475 | 470 | 470 | 13,000 | 470 |
| 2003-12-10 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-12-08 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 2003-12-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-12-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-12-01 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2003-11-28 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-11-27 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-11-26 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2003-11-25 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-11-21 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2003-11-20 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-11-18 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-11-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-11-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-11-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-11-11 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-11-10 | 430 | 430 | 420 | 420 | 12,000 | 420 |
| 2003-11-07 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-11-06 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-11-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-11-04 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2003-10-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-10-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-10-28 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 2003-10-27 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2003-10-24 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2003-10-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-10-16 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-10-15 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2003-10-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-10-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-10-09 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2003-10-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-10-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-10-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-09-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-09-26 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 2003-09-24 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2003-09-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-09-17 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2003-09-12 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2003-09-11 | 409 | 409 | 405 | 405 | 5,000 | 405 |
| 2003-09-10 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2003-09-09 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-09-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-08-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-08-13 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-08-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-08-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-08-01 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2003-07-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-15 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2003-07-14 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2003-07-11 | 458 | 458 | 458 | 458 | 10,000 | 458 |
| 2003-07-10 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 2003-07-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-07-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-06-26 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2003-06-25 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2003-06-19 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-06-18 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-06-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-06-16 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-06-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-06-10 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-06-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-06-04 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2003-05-29 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2003-05-28 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2003-05-26 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2003-05-23 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2003-05-22 | 416 | 417 | 416 | 417 | 3,000 | 417 |
| 2003-05-21 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2003-05-15 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2003-05-14 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2003-05-13 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2003-05-12 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2003-04-28 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2003-04-25 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2003-04-23 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2003-04-18 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-04-15 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-04-14 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2003-04-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-04-10 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2003-04-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-04-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-03-31 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2003-03-28 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2003-03-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-03-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-03-24 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2003-03-20 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-03-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-03-18 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 2003-03-17 | 333 | 333 | 330 | 330 | 3,000 | 330 |
| 2003-03-13 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2003-03-12 | 286 | 299 | 286 | 299 | 7,000 | 299 |
| 2003-03-11 | 279 | 280 | 279 | 280 | 6,000 | 280 |
| 2003-03-10 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2003-03-07 | 270 | 270 | 267 | 267 | 9,000 | 267 |
| 2003-03-06 | 277 | 277 | 276 | 276 | 5,000 | 276 |
| 2003-03-05 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 2003-03-04 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 2003-03-03 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-02-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-02-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-02-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-02-20 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-02-19 | 302 | 311 | 302 | 311 | 3,000 | 311 |
| 2003-02-17 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2003-02-14 | 319 | 319 | 319 | 319 | 11,000 | 319 |
| 2003-02-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-02-06 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-02-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-02-03 | 260 | 265 | 260 | 265 | 15,000 | 265 |
| 2003-01-27 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2003-01-24 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2003-01-23 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2003-01-16 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2003-01-15 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2003-01-14 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2003-01-10 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2003-01-07 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2003-01-06 | 314 | 314 | 314 | 314 | 1,000 | 314 |
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
