9876 (株)コックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-12-25 | 409 | 409 | 384 | 384 | 3,000 | 384 |
| 2007-12-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-12-17 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2007-12-14 | 400 | 407 | 400 | 407 | 7,000 | 407 |
| 2007-12-13 | 413 | 413 | 408 | 408 | 7,000 | 408 |
| 2007-12-12 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2007-12-11 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2007-12-10 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2007-12-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-11-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-11-26 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2007-11-22 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2007-11-15 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2007-11-14 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2007-11-13 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2007-11-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-11-08 | 384 | 410 | 384 | 410 | 8,000 | 410 |
| 2007-11-07 | 404 | 404 | 394 | 394 | 4,000 | 394 |
| 2007-11-01 | 414 | 414 | 404 | 404 | 4,000 | 404 |
| 2007-10-31 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2007-10-30 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2007-10-29 | 430 | 430 | 426 | 426 | 2,000 | 426 |
| 2007-10-25 | 424 | 424 | 414 | 414 | 3,000 | 414 |
| 2007-10-24 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2007-10-23 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2007-10-15 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2007-10-12 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2007-10-11 | 450 | 462 | 450 | 462 | 6,000 | 462 |
| 2007-10-10 | 452 | 452 | 450 | 450 | 3,000 | 450 |
| 2007-10-09 | 436 | 452 | 436 | 452 | 5,000 | 452 |
| 2007-10-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-10-04 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-10-03 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2007-10-02 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2007-10-01 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2007-09-26 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2007-09-25 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2007-09-12 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2007-09-11 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2007-09-10 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2007-09-07 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2007-09-03 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 2007-08-31 | 455 | 455 | 445 | 445 | 2,000 | 445 |
| 2007-08-30 | 475 | 475 | 465 | 465 | 2,000 | 465 |
| 2007-08-29 | 485 | 485 | 475 | 475 | 2,000 | 475 |
| 2007-08-27 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-08-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-08-22 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2007-08-14 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2007-08-13 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-08-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-08-09 | 530 | 531 | 530 | 531 | 5,000 | 531 |
| 2007-08-07 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 2007-08-01 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2007-07-27 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2007-07-26 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2007-07-25 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2007-07-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-07-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-07-12 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2007-07-11 | 599 | 599 | 599 | 599 | 6,000 | 599 |
| 2007-07-10 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2007-07-09 | 571 | 595 | 571 | 595 | 4,000 | 595 |
| 2007-07-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-06-27 | 587 | 587 | 570 | 570 | 3,000 | 570 |
| 2007-06-26 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2007-06-25 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2007-06-22 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2007-06-20 | 619 | 620 | 619 | 620 | 17,000 | 620 |
| 2007-06-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-14 | 609 | 612 | 609 | 612 | 2,000 | 612 |
| 2007-06-13 | 620 | 620 | 600 | 600 | 5,000 | 600 |
| 2007-06-12 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2007-06-11 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 2007-06-07 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2007-06-06 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 2007-06-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-04 | 600 | 630 | 599 | 630 | 4,000 | 630 |
| 2007-06-01 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2007-05-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-05-23 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2007-05-22 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2007-05-15 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2007-05-14 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 2007-05-11 | 614 | 614 | 614 | 614 | 3,000 | 614 |
| 2007-05-10 | 615 | 615 | 614 | 614 | 3,000 | 614 |
| 2007-05-09 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2007-05-08 | 604 | 614 | 604 | 614 | 3,000 | 614 |
| 2007-05-07 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2007-05-02 | 594 | 604 | 594 | 604 | 3,000 | 604 |
| 2007-05-01 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2007-04-27 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2007-04-26 | 603 | 603 | 594 | 594 | 3,000 | 594 |
| 2007-04-25 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2007-04-24 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2007-04-18 | 527 | 527 | 527 | 527 | 26,000 | 527 |
| 2007-04-17 | 564 | 564 | 524 | 524 | 4,000 | 524 |
| 2007-04-16 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2007-04-13 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2007-04-12 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2007-04-11 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2007-04-10 | 641 | 641 | 624 | 624 | 2,000 | 624 |
| 2007-04-09 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2007-04-06 | 659 | 659 | 641 | 641 | 3,000 | 641 |
| 2007-04-05 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2007-04-04 | 620 | 660 | 620 | 660 | 16,000 | 660 |
| 2007-03-26 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2007-03-23 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2007-03-15 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2007-03-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-03-13 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2007-03-12 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2007-03-08 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2007-03-01 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2007-02-26 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2007-02-23 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-02-22 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 2007-02-20 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 2007-02-14 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2007-02-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-02-09 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2007-02-08 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2007-02-07 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-02-01 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-01-31 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-01-26 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2007-01-25 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2007-01-24 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2007-01-23 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2007-01-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-01-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-01-15 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2007-01-12 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2007-01-11 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2007-01-10 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2007-01-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-01-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-01-04 | 685 | 685 | 685 | 685 | 1,000 | 685 |
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
