9876 (株)コックス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 192 | 198 | 192 | 197 | 800 | 197 |
| 2010-12-28 | 194 | 194 | 193 | 194 | 1,200 | 194 |
| 2010-12-27 | 194 | 194 | 190 | 194 | 7,200 | 194 |
| 2010-12-24 | 195 | 195 | 188 | 189 | 4,300 | 189 |
| 2010-12-22 | 195 | 195 | 183 | 191 | 4,300 | 191 |
| 2010-12-21 | 201 | 201 | 200 | 200 | 11,400 | 200 |
| 2010-12-20 | 203 | 203 | 200 | 202 | 25,900 | 202 |
| 2010-12-17 | 205 | 205 | 202 | 202 | 1,800 | 202 |
| 2010-12-16 | 200 | 205 | 199 | 205 | 42,000 | 205 |
| 2010-12-15 | 198 | 211 | 198 | 200 | 57,500 | 200 |
| 2010-12-14 | 198 | 198 | 195 | 198 | 12,400 | 198 |
| 2010-12-13 | 199 | 199 | 197 | 198 | 24,700 | 198 |
| 2010-12-10 | 195 | 195 | 191 | 194 | 5,000 | 194 |
| 2010-12-09 | 192 | 195 | 191 | 195 | 4,300 | 195 |
| 2010-12-08 | 192 | 192 | 191 | 191 | 25,600 | 191 |
| 2010-12-07 | 193 | 194 | 192 | 192 | 900 | 192 |
| 2010-12-06 | 191 | 195 | 191 | 195 | 3,000 | 195 |
| 2010-12-02 | 192 | 194 | 192 | 192 | 300 | 192 |
| 2010-12-01 | 191 | 196 | 191 | 196 | 400 | 196 |
| 2010-11-30 | 190 | 191 | 190 | 191 | 1,800 | 191 |
| 2010-11-29 | 191 | 200 | 190 | 190 | 33,600 | 190 |
| 2010-11-26 | 197 | 201 | 197 | 201 | 5,200 | 201 |
| 2010-11-25 | 194 | 194 | 191 | 192 | 700 | 192 |
| 2010-11-24 | 192 | 194 | 190 | 194 | 3,300 | 194 |
| 2010-11-22 | 190 | 195 | 190 | 191 | 1,500 | 191 |
| 2010-11-19 | 190 | 193 | 190 | 190 | 4,500 | 190 |
| 2010-11-18 | 190 | 200 | 190 | 195 | 4,100 | 195 |
| 2010-11-17 | 187 | 191 | 180 | 191 | 5,900 | 191 |
| 2010-11-16 | 191 | 200 | 190 | 200 | 1,200 | 200 |
| 2010-11-15 | 191 | 191 | 191 | 191 | 500 | 191 |
| 2010-11-12 | 196 | 196 | 191 | 191 | 3,900 | 191 |
| 2010-11-11 | 194 | 194 | 193 | 193 | 4,500 | 193 |
| 2010-11-10 | 197 | 197 | 190 | 190 | 6,400 | 190 |
| 2010-11-09 | 198 | 198 | 190 | 198 | 1,200 | 198 |
| 2010-11-08 | 190 | 208 | 190 | 198 | 5,600 | 198 |
| 2010-11-05 | 191 | 191 | 190 | 190 | 4,900 | 190 |
| 2010-11-04 | 192 | 200 | 192 | 199 | 900 | 199 |
| 2010-11-02 | 199 | 200 | 196 | 200 | 500 | 200 |
| 2010-11-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-10-26 | 215 | 215 | 200 | 214 | 6,600 | 214 |
| 2010-10-25 | 210 | 210 | 210 | 210 | 600 | 210 |
| 2010-10-20 | 195 | 213 | 195 | 212 | 4,100 | 212 |
| 2010-10-19 | 190 | 203 | 188 | 202 | 1,900 | 202 |
| 2010-10-18 | 189 | 189 | 185 | 185 | 600 | 185 |
| 2010-10-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-10-14 | 181 | 193 | 178 | 190 | 11,800 | 190 |
| 2010-10-13 | 193 | 239 | 175 | 175 | 84,800 | 175 |
| 2010-10-12 | 204 | 204 | 189 | 189 | 8,300 | 189 |
| 2010-10-08 | 199 | 205 | 198 | 205 | 7,800 | 205 |
| 2010-10-07 | 198 | 198 | 180 | 198 | 5,400 | 198 |
| 2010-10-06 | 195 | 195 | 195 | 195 | 2,800 | 195 |
| 2010-10-05 | 194 | 194 | 194 | 194 | 300 | 194 |
| 2010-10-01 | 201 | 202 | 201 | 202 | 2,800 | 202 |
| 2010-09-29 | 204 | 209 | 204 | 209 | 3,000 | 209 |
| 2010-09-28 | 212 | 212 | 212 | 212 | 100 | 212 |
| 2010-09-27 | 217 | 217 | 210 | 210 | 5,100 | 210 |
| 2010-09-24 | 211 | 211 | 211 | 211 | 400 | 211 |
| 2010-09-22 | 202 | 210 | 202 | 210 | 1,000 | 210 |
| 2010-09-21 | 210 | 215 | 199 | 210 | 6,100 | 210 |
| 2010-09-17 | 213 | 213 | 205 | 205 | 1,300 | 205 |
| 2010-09-16 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2010-09-15 | 212 | 212 | 211 | 211 | 600 | 211 |
| 2010-09-14 | 215 | 215 | 207 | 207 | 4,800 | 207 |
| 2010-09-13 | 217 | 217 | 207 | 211 | 4,800 | 211 |
| 2010-09-10 | 216 | 216 | 215 | 215 | 4,100 | 215 |
| 2010-09-09 | 213 | 213 | 212 | 213 | 300 | 213 |
| 2010-09-08 | 205 | 212 | 205 | 212 | 2,500 | 212 |
| 2010-09-07 | 210 | 210 | 205 | 205 | 700 | 205 |
| 2010-09-06 | 210 | 214 | 208 | 214 | 2,000 | 214 |
| 2010-09-03 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2010-09-02 | 210 | 217 | 210 | 210 | 300 | 210 |
| 2010-09-01 | 210 | 220 | 205 | 219 | 1,500 | 219 |
| 2010-08-31 | 218 | 220 | 210 | 220 | 1,300 | 220 |
| 2010-08-30 | 211 | 220 | 211 | 212 | 7,800 | 212 |
| 2010-08-27 | 211 | 211 | 203 | 211 | 5,800 | 211 |
| 2010-08-26 | 214 | 217 | 206 | 211 | 13,400 | 211 |
| 2010-08-25 | 220 | 220 | 205 | 206 | 31,100 | 206 |
| 2010-08-24 | 220 | 229 | 213 | 220 | 25,300 | 220 |
| 2010-08-23 | 244 | 244 | 228 | 228 | 97,000 | 228 |
| 2010-08-20 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2010-08-19 | 270 | 270 | 245 | 268 | 1,900 | 268 |
| 2010-08-17 | 250 | 270 | 250 | 270 | 2,100 | 270 |
| 2010-08-16 | 272 | 272 | 272 | 272 | 100 | 272 |
| 2010-08-13 | 289 | 289 | 288 | 288 | 1,100 | 288 |
| 2010-08-12 | 316 | 316 | 289 | 289 | 1,500 | 289 |
| 2010-08-11 | 284 | 284 | 284 | 284 | 2,100 | 284 |
| 2010-08-10 | 279 | 279 | 279 | 279 | 2,200 | 279 |
| 2010-08-09 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2010-08-04 | 272 | 272 | 272 | 272 | 500 | 272 |
| 2010-08-03 | 272 | 272 | 272 | 272 | 600 | 272 |
| 2010-08-02 | 261 | 280 | 250 | 272 | 2,900 | 272 |
| 2010-07-29 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2010-07-27 | 275 | 277 | 275 | 277 | 3,000 | 277 |
| 2010-07-26 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2010-07-23 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 2010-07-22 | 258 | 260 | 258 | 260 | 3,000 | 260 |
| 2010-07-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2010-07-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-07-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2010-07-13 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2010-07-12 | 248 | 248 | 247 | 248 | 12,000 | 248 |
| 2010-07-09 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2010-07-02 | 248 | 250 | 248 | 250 | 2,000 | 250 |
| 2010-06-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-06-29 | 240 | 250 | 240 | 250 | 4,000 | 250 |
| 2010-06-28 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2010-06-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-06-23 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2010-06-15 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-06-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-06-11 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-06-10 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-06-03 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-06-01 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2010-05-26 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2010-05-20 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2010-05-13 | 265 | 265 | 264 | 264 | 5,000 | 264 |
| 2010-05-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2010-05-11 | 266 | 266 | 250 | 250 | 3,000 | 250 |
| 2010-05-10 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2010-05-07 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-05-06 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-04-30 | 256 | 259 | 256 | 259 | 4,000 | 259 |
| 2010-04-26 | 252 | 260 | 252 | 256 | 9,000 | 256 |
| 2010-04-23 | 266 | 266 | 251 | 251 | 5,000 | 251 |
| 2010-04-22 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-04-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-04-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-04-19 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-04-16 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-04-15 | 267 | 267 | 260 | 264 | 7,000 | 264 |
| 2010-04-14 | 263 | 265 | 263 | 265 | 2,000 | 265 |
| 2010-04-13 | 257 | 258 | 257 | 258 | 5,000 | 258 |
| 2010-04-12 | 259 | 268 | 259 | 267 | 15,000 | 267 |
| 2010-04-09 | 261 | 261 | 253 | 259 | 15,000 | 259 |
| 2010-04-08 | 262 | 267 | 256 | 263 | 27,000 | 263 |
| 2010-04-07 | 314 | 314 | 259 | 259 | 46,000 | 259 |
| 2010-04-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-04-05 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-03-31 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-03-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-03-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-03-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-03-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-03-11 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2010-03-10 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-02-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-02-24 | 290 | 290 | 282 | 290 | 4,000 | 290 |
| 2010-02-15 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2010-02-12 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2010-02-10 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-02-09 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2010-01-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-01-26 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2010-01-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-01-15 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2010-01-14 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2010-01-13 | 326 | 326 | 326 | 326 | 2,000 | 326 |
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
