9876 (株)コックス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2006-12-26 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2006-12-25 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2006-12-22 | 681 | 698 | 681 | 698 | 2,000 | 698 |
| 2006-12-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-12-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-12-14 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2006-12-13 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2006-12-12 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2006-12-11 | 707 | 707 | 707 | 707 | 5,000 | 707 |
| 2006-12-07 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-12-01 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2006-11-30 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2006-11-29 | 665 | 665 | 665 | 665 | 6,000 | 665 |
| 2006-11-28 | 666 | 666 | 665 | 665 | 5,000 | 665 |
| 2006-11-27 | 670 | 670 | 669 | 669 | 2,000 | 669 |
| 2006-11-24 | 680 | 682 | 670 | 670 | 13,000 | 670 |
| 2006-11-22 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-11-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-11-17 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2006-11-15 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2006-11-14 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2006-11-13 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2006-11-10 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2006-11-09 | 683 | 700 | 683 | 700 | 2,000 | 700 |
| 2006-11-08 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2006-10-25 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-10-24 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-10-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-10-18 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-10-13 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2006-10-12 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2006-10-11 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2006-10-10 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 2006-10-05 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2006-10-04 | 691 | 705 | 691 | 705 | 3,000 | 705 |
| 2006-09-28 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 2006-09-26 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2006-09-25 | 713 | 713 | 713 | 713 | 2,000 | 713 |
| 2006-09-22 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2006-09-21 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2006-09-20 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2006-09-14 | 736 | 736 | 721 | 721 | 2,000 | 721 |
| 2006-09-13 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2006-09-12 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2006-09-11 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2006-09-07 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2006-09-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-08-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-08-28 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-08-25 | 738 | 738 | 728 | 728 | 2,000 | 728 |
| 2006-08-24 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2006-08-23 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2006-08-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-08-21 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2006-08-18 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2006-08-17 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2006-08-14 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2006-08-11 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2006-08-10 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2006-07-31 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2006-07-28 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2006-07-25 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-07-24 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-07-21 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2006-07-20 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 2006-07-19 | 744 | 753 | 744 | 753 | 3,000 | 753 |
| 2006-07-18 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2006-06-28 | 721 | 721 | 700 | 700 | 3,000 | 700 |
| 2006-06-26 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 2006-06-23 | 747 | 747 | 746 | 746 | 2,000 | 746 |
| 2006-06-21 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2006-06-15 | 746 | 746 | 746 | 746 | 2,000 | 746 |
| 2006-06-14 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 2006-06-13 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 2006-06-12 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 2006-06-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-06-08 | 675 | 701 | 675 | 691 | 9,000 | 691 |
| 2006-06-07 | 765 | 765 | 765 | 765 | 5,000 | 765 |
| 2006-06-06 | 710 | 725 | 710 | 725 | 2,000 | 725 |
| 2006-06-05 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 2006-05-31 | 746 | 746 | 746 | 746 | 2,000 | 746 |
| 2006-05-30 | 726 | 726 | 725 | 725 | 4,000 | 725 |
| 2006-05-25 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2006-05-24 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2006-05-19 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2006-05-15 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2006-05-12 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-05-11 | 849 | 849 | 849 | 849 | 3,000 | 849 |
| 2006-04-27 | 751 | 751 | 748 | 748 | 2,000 | 748 |
| 2006-04-26 | 746 | 747 | 746 | 747 | 5,000 | 747 |
| 2006-04-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-04-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2006-04-20 | 825 | 850 | 825 | 850 | 3,000 | 850 |
| 2006-04-19 | 830 | 830 | 823 | 827 | 17,000 | 827 |
| 2006-04-18 | 790 | 830 | 790 | 830 | 7,000 | 830 |
| 2006-04-17 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2006-04-14 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-04-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-04-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-04-11 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 2006-04-10 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 2006-04-07 | 708 | 750 | 698 | 745 | 17,000 | 745 |
| 2006-04-06 | 670 | 688 | 660 | 688 | 3,000 | 688 |
| 2006-04-05 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-04-04 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2006-04-03 | 633 | 650 | 633 | 650 | 6,000 | 650 |
| 2006-03-29 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2006-03-28 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2006-03-27 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-03-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-03-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-03-15 | 641 | 641 | 640 | 640 | 3,000 | 640 |
| 2006-03-14 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2006-03-13 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2006-03-10 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2006-03-07 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2006-03-03 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2006-03-02 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-02-28 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2006-02-27 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2006-02-24 | 646 | 646 | 645 | 645 | 2,000 | 645 |
| 2006-02-23 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-02-22 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-02-16 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-02-14 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 2006-02-13 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2006-02-10 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2006-02-08 | 690 | 720 | 690 | 720 | 2,000 | 720 |
| 2006-02-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-02-06 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-02-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-02-02 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 2006-02-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-01-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-01-30 | 730 | 730 | 690 | 690 | 2,000 | 690 |
| 2006-01-27 | 731 | 731 | 730 | 730 | 4,000 | 730 |
| 2006-01-26 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-01-25 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-01-24 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2006-01-18 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-01-16 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2006-01-13 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 2006-01-12 | 748 | 748 | 740 | 740 | 4,000 | 740 |
| 2006-01-11 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2006-01-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-01-06 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 2006-01-05 | 790 | 800 | 790 | 790 | 5,000 | 790 |
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
