9876 (株)コックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-12-27 | 702 | 702 | 701 | 701 | 5,000 | 701 |
| 2005-12-26 | 756 | 756 | 700 | 700 | 4,000 | 700 |
| 2005-12-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-12-20 | 750 | 780 | 750 | 780 | 2,000 | 780 |
| 2005-12-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-12-16 | 810 | 810 | 799 | 800 | 9,000 | 800 |
| 2005-12-15 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2005-12-14 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 2005-12-13 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2005-12-12 | 721 | 722 | 721 | 722 | 2,000 | 722 |
| 2005-12-09 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-12-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-12-05 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2005-12-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-12-01 | 650 | 660 | 650 | 650 | 7,000 | 650 |
| 2005-11-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-11-29 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2005-11-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-11-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-11-21 | 617 | 620 | 617 | 620 | 2,000 | 620 |
| 2005-11-18 | 605 | 605 | 600 | 605 | 3,000 | 605 |
| 2005-11-17 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-11-11 | 598 | 598 | 568 | 568 | 3,000 | 568 |
| 2005-11-10 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2005-11-09 | 570 | 590 | 570 | 590 | 2,000 | 590 |
| 2005-11-08 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 2005-11-07 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 2005-11-04 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-11-02 | 550 | 565 | 550 | 565 | 3,000 | 565 |
| 2005-11-01 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2005-10-31 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2005-10-27 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2005-10-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-10-24 | 545 | 564 | 545 | 564 | 2,000 | 564 |
| 2005-10-21 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-10-18 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2005-10-14 | 580 | 580 | 573 | 573 | 6,000 | 573 |
| 2005-10-13 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2005-10-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-09-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-09-29 | 560 | 560 | 557 | 557 | 2,000 | 557 |
| 2005-09-21 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2005-09-16 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2005-09-14 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2005-09-13 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2005-09-12 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2005-09-09 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2005-09-08 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2005-09-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-09-01 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2005-08-29 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2005-08-26 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-08-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-08-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-08-19 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-08-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-08-17 | 580 | 589 | 580 | 589 | 2,000 | 589 |
| 2005-08-16 | 550 | 590 | 550 | 590 | 2,000 | 590 |
| 2005-08-15 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 2005-08-11 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2005-08-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-08-09 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2005-08-08 | 601 | 601 | 551 | 551 | 2,000 | 551 |
| 2005-08-01 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2005-07-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-07-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-07-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-07-21 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-07-20 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2005-07-15 | 667 | 667 | 600 | 600 | 2,000 | 600 |
| 2005-07-14 | 657 | 667 | 657 | 667 | 5,000 | 667 |
| 2005-07-13 | 572 | 647 | 567 | 647 | 9,000 | 647 |
| 2005-07-12 | 555 | 556 | 555 | 556 | 3,000 | 556 |
| 2005-07-11 | 501 | 504 | 501 | 504 | 7,000 | 504 |
| 2005-07-08 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2005-07-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-06-27 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2005-06-22 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2005-06-15 | 559 | 559 | 559 | 559 | 6,000 | 559 |
| 2005-06-14 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2005-06-13 | 535 | 539 | 525 | 539 | 5,000 | 539 |
| 2005-06-10 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 2005-06-09 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2005-06-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2005-05-31 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2005-05-26 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 2005-05-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-05-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-05-12 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2005-05-11 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-05-10 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2005-04-26 | 492 | 492 | 492 | 492 | 5,000 | 492 |
| 2005-04-25 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2005-04-20 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2005-04-18 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2005-04-15 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2005-04-14 | 504 | 504 | 494 | 494 | 2,000 | 494 |
| 2005-04-13 | 559 | 559 | 509 | 534 | 4,000 | 534 |
| 2005-04-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-04-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2005-04-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-03-30 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2005-03-29 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2005-03-28 | 494 | 500 | 494 | 500 | 4,000 | 500 |
| 2005-03-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-03-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-03-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-03-15 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2005-03-14 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2005-03-11 | 479 | 484 | 479 | 484 | 3,000 | 484 |
| 2005-03-10 | 473 | 475 | 473 | 475 | 4,000 | 475 |
| 2005-03-09 | 461 | 470 | 461 | 470 | 5,000 | 470 |
| 2005-03-08 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2005-03-07 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2005-03-04 | 470 | 475 | 460 | 470 | 5,000 | 470 |
| 2005-03-03 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2005-03-01 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2005-02-28 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2005-02-25 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-02-23 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2005-02-21 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2005-02-18 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2005-02-16 | 505 | 505 | 492 | 492 | 2,000 | 492 |
| 2005-02-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-02-14 | 518 | 518 | 504 | 510 | 4,000 | 510 |
| 2005-02-10 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2005-02-08 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2005-02-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-02-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-01-28 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2005-01-27 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2005-01-26 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2005-01-25 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2005-01-19 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 2005-01-18 | 465 | 466 | 465 | 466 | 2,000 | 466 |
| 2005-01-17 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2005-01-14 | 475 | 475 | 465 | 465 | 4,000 | 465 |
| 2005-01-13 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2005-01-12 | 472 | 472 | 462 | 462 | 3,000 | 462 |
| 2005-01-11 | 477 | 477 | 467 | 467 | 3,000 | 467 |
| 2005-01-06 | 449 | 468 | 449 | 468 | 2,000 | 468 |
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
