9876 (株)コックス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-12-27 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2004-12-24 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2004-12-21 | 509 | 509 | 490 | 490 | 2,000 | 490 |
| 2004-12-15 | 538 | 538 | 500 | 500 | 3,000 | 500 |
| 2004-12-14 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2004-12-13 | 545 | 545 | 540 | 540 | 8,000 | 540 |
| 2004-12-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2004-12-09 | 540 | 540 | 529 | 529 | 2,000 | 529 |
| 2004-12-08 | 466 | 500 | 466 | 500 | 5,000 | 500 |
| 2004-12-06 | 480 | 510 | 480 | 510 | 3,000 | 510 |
| 2004-12-03 | 455 | 470 | 455 | 470 | 18,000 | 470 |
| 2004-12-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-11-30 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2004-11-26 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2004-11-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-11-24 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-11-18 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2004-11-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-11-12 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2004-11-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-11-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-11-02 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 2004-11-01 | 550 | 550 | 549 | 549 | 3,000 | 549 |
| 2004-10-29 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2004-10-28 | 549 | 550 | 549 | 550 | 8,000 | 550 |
| 2004-10-27 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2004-10-26 | 554 | 554 | 550 | 550 | 4,000 | 550 |
| 2004-10-25 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 2004-10-22 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 2004-10-15 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2004-10-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-10-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-10-12 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2004-10-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-10-04 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 2004-10-01 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-09-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-09-15 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2004-09-14 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2004-09-13 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2004-09-10 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2004-09-06 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2004-09-02 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-08-26 | 551 | 551 | 551 | 551 | 4,000 | 551 |
| 2004-08-24 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 2004-08-20 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 2004-08-13 | 638 | 638 | 638 | 638 | 4,000 | 638 |
| 2004-08-12 | 614 | 630 | 614 | 630 | 6,000 | 630 |
| 2004-08-11 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2004-08-09 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2004-07-26 | 669 | 669 | 669 | 669 | 6,000 | 669 |
| 2004-07-23 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2004-07-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-07-20 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2004-07-08 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2004-07-07 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2004-06-30 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2004-06-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2004-06-23 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2004-06-22 | 655 | 675 | 655 | 675 | 3,000 | 675 |
| 2004-06-18 | 627 | 627 | 627 | 627 | 3,000 | 627 |
| 2004-06-17 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2004-06-16 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2004-06-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-06-01 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2004-05-31 | 653 | 653 | 653 | 653 | 3,000 | 653 |
| 2004-05-26 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 2004-05-25 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-05-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-05-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-05-14 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2004-05-13 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2004-05-12 | 620 | 620 | 613 | 613 | 7,000 | 613 |
| 2004-05-11 | 612 | 613 | 612 | 613 | 5,000 | 613 |
| 2004-05-10 | 592 | 600 | 592 | 600 | 2,000 | 600 |
| 2004-05-07 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2004-05-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2004-04-27 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2004-04-26 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2004-04-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2004-04-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-04-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-04-14 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2004-04-13 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2004-04-12 | 561 | 561 | 551 | 551 | 3,000 | 551 |
| 2004-04-09 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2004-04-08 | 550 | 565 | 550 | 565 | 8,000 | 565 |
| 2004-04-07 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2004-04-06 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2004-04-01 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2004-03-31 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 2004-03-30 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 2004-03-29 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2004-03-26 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2004-03-18 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 2004-03-16 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2004-03-15 | 549 | 549 | 549 | 549 | 7,000 | 549 |
| 2004-03-12 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2004-03-10 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2004-02-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-02-26 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2004-02-19 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2004-02-13 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2004-02-12 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2004-02-10 | 534 | 534 | 534 | 534 | 3,000 | 534 |
| 2004-02-09 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 2004-02-06 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 2004-02-05 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2004-02-03 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 2004-01-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-01-29 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2004-01-28 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2004-01-27 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2004-01-26 | 534 | 534 | 534 | 534 | 5,000 | 534 |
| 2004-01-23 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2004-01-20 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-01-16 | 525 | 525 | 520 | 520 | 3,000 | 520 |
| 2004-01-15 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2004-01-14 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2004-01-13 | 479 | 534 | 479 | 534 | 3,000 | 534 |
| 2004-01-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-01-07 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2004-01-06 | 470 | 470 | 470 | 470 | 3,000 | 470 |
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
