9876 (株)コックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2008-12-26 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2008-12-25 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2008-12-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-12-15 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2008-12-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-12-11 | 454 | 454 | 454 | 454 | 6,000 | 454 |
| 2008-12-10 | 442 | 442 | 441 | 441 | 2,000 | 441 |
| 2008-12-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-11-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-11-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-11-26 | 385 | 410 | 385 | 410 | 3,000 | 410 |
| 2008-11-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-11-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-11-12 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2008-11-11 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2008-10-27 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2008-10-23 | 391 | 410 | 391 | 406 | 3,000 | 406 |
| 2008-10-22 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2008-10-16 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 2008-10-10 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2008-10-08 | 370 | 435 | 370 | 435 | 2,000 | 435 |
| 2008-10-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-09-30 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-09-26 | 497 | 497 | 495 | 495 | 3,000 | 495 |
| 2008-09-25 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2008-09-24 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2008-09-18 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2008-09-17 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2008-09-12 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2008-09-11 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-09-10 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2008-08-26 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2008-08-25 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2008-08-21 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2008-08-14 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-08-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-08-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-08-11 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2008-07-28 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2008-07-24 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2008-07-23 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-07-22 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-07-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-07-14 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2008-07-11 | 445 | 445 | 443 | 443 | 7,000 | 443 |
| 2008-07-10 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2008-07-01 | 435 | 435 | 435 | 435 | 11,000 | 435 |
| 2008-06-30 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2008-06-27 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-06-26 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2008-06-25 | 405 | 415 | 405 | 415 | 3,000 | 415 |
| 2008-06-24 | 440 | 440 | 420 | 420 | 2,000 | 420 |
| 2008-06-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-06-13 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2008-06-12 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2008-06-11 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 2008-06-10 | 418 | 418 | 418 | 418 | 4,000 | 418 |
| 2008-06-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-06-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-06-04 | 427 | 430 | 427 | 430 | 5,000 | 430 |
| 2008-06-03 | 427 | 427 | 427 | 427 | 8,000 | 427 |
| 2008-05-28 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 2008-05-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-05-23 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2008-05-22 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2008-05-15 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2008-05-14 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2008-05-13 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2008-05-12 | 389 | 392 | 389 | 392 | 4,000 | 392 |
| 2008-05-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-05-08 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2008-04-30 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2008-04-28 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2008-04-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-04-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-04-14 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2008-04-11 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2008-04-10 | 379 | 380 | 374 | 380 | 10,000 | 380 |
| 2008-04-07 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2008-04-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-04-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-03-28 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2008-03-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-03-26 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2008-03-25 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2008-03-24 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2008-03-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-03-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-03-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-03-13 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-03-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-03-11 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-03-10 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2008-03-03 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2008-02-26 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2008-02-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-02-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-02-14 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2008-02-13 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2008-02-12 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2008-02-05 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2008-02-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2008-01-28 | 402 | 402 | 377 | 397 | 4,000 | 397 |
| 2008-01-25 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-01-23 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2008-01-22 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-01-18 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2008-01-16 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-01-15 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2008-01-11 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2008-01-10 | 402 | 402 | 402 | 402 | 2,000 | 402 |
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
