9876 (株)コックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-12-25 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2009-12-15 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2009-12-14 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2009-12-11 | 338 | 338 | 335 | 335 | 8,000 | 335 |
| 2009-12-10 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2009-11-30 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2009-11-26 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2009-11-25 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2009-11-13 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2009-11-12 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2009-11-11 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-11-10 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2009-11-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-10-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2009-10-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-10-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-10-16 | 322 | 322 | 321 | 321 | 6,000 | 321 |
| 2009-10-15 | 355 | 355 | 315 | 315 | 3,000 | 315 |
| 2009-10-14 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2009-10-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-09-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-09-28 | 340 | 355 | 340 | 355 | 2,000 | 355 |
| 2009-09-25 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2009-09-15 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2009-09-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-09-11 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2009-09-10 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2009-08-26 | 366 | 366 | 365 | 365 | 4,000 | 365 |
| 2009-08-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-08-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-08-19 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2009-08-14 | 373 | 373 | 373 | 373 | 10,000 | 373 |
| 2009-08-12 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2009-08-11 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2009-08-10 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2009-07-31 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2009-07-27 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2009-07-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-07-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-07-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-07-14 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-07-13 | 396 | 396 | 396 | 396 | 7,000 | 396 |
| 2009-07-10 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2009-06-30 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2009-06-29 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2009-06-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2009-06-24 | 382 | 382 | 378 | 378 | 3,000 | 378 |
| 2009-06-23 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2009-06-15 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2009-06-12 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2009-06-11 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2009-06-10 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-05-29 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-05-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-05-25 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-05-14 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-05-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-05-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-05-11 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-04-30 | 371 | 400 | 371 | 400 | 2,000 | 400 |
| 2009-04-28 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2009-04-27 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2009-04-23 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2009-04-22 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2009-04-15 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2009-04-14 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2009-04-13 | 387 | 400 | 387 | 400 | 2,000 | 400 |
| 2009-04-10 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2009-03-26 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-03-25 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2009-03-24 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2009-03-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-03-19 | 370 | 380 | 370 | 380 | 7,000 | 380 |
| 2009-03-16 | 367 | 382 | 367 | 382 | 4,000 | 382 |
| 2009-03-11 | 400 | 400 | 360 | 360 | 11,000 | 360 |
| 2009-03-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-02-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-02-25 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-02-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-02-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-02-12 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2009-02-10 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-01-26 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2009-01-23 | 384 | 404 | 384 | 404 | 2,000 | 404 |
| 2009-01-22 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2009-01-15 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2009-01-14 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2009-01-13 | 429 | 429 | 429 | 429 | 2,000 | 429 |
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
