1. HOME >
  2. 株価時系列 >
  3. 9876 >
  4. 2011年

9876 (株)コックス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301781811771812,300181
2011-12-291751791711773,100177
2011-12-281831851771792,300179
2011-12-271801881801871,900187
2011-12-2617618017618013,800180
2011-12-221791791711785,100178
2011-12-211771801771806,000180
2011-12-2017417917417739,500177
2011-12-191741761731753,600175
2011-12-161771771711745,000174
2011-12-151761781741784,100178
2011-12-141761761761768,400176
2011-12-131761761731756,100175
2011-12-1218018017517630,500176
2011-12-091731741731742,700174
2011-12-081731751731731,800173
2011-12-071731801731735,500173
2011-12-061751761721738,300173
2011-12-051731751731738,000173
2011-12-021711731711732,200173
2011-12-011711721711711,800171
2011-11-301701711681713,700171
2011-11-291701701701701,300170
2011-11-281741741701706,500170
2011-11-251721731701716,300171
2011-11-241751751691736,000173
2011-11-221801801751772,100177
2011-11-211851851791791,400179
2011-11-181831861801851,700185
2011-11-171901901811834,000183
2011-11-161931931901903,800190
2011-11-151961961931931,400193
2011-11-141961981961973,300197
2011-11-111981981931934,200193
2011-11-101991991991993,000199
2011-11-092002001941971,800197
2011-11-08203203200200400200
2011-11-072022031942032,200203
2011-11-04200207200207200207
2011-11-02201201200200200200
2011-11-0120120919320115,200201
2011-10-31201201201201100201
2011-10-28198198198198100198
2011-10-27198206198198300198
2011-10-262052051922045,400204
2011-10-252062062042041,800204
2011-10-24205206205206500206
2011-10-212062062052057,300205
2011-10-19206210206210300210
2011-10-18207207206206200206
2011-10-17210210210210100210
2011-10-14205210205210400210
2011-10-132102102102103,300210
2011-10-122092092092093,400209
2011-10-112092092082094,000209
2011-10-07210210205205300205
2011-10-06211211203208600208
2011-10-05209212204212700212
2011-10-03208208208208100208
2011-09-302032142032141,100214
2011-09-29212212211211500211
2011-09-27214214214214100214
2011-09-262192192192193,900219
2011-09-22218218218218700218
2011-09-21219219219219100219
2011-09-20219219219219100219
2011-09-16217219217219300219
2011-09-152092192092151,200215
2011-09-142192192132133,200213
2011-09-132192192192193,200219
2011-09-122192192152153,400215
2011-09-09218218217218400218
2011-09-08215217215217200217
2011-09-05216216216216200216
2011-08-262192192192194,000219
2011-08-25219219219219400219
2011-08-23217218217218300218
2011-08-19218218218218400218
2011-08-17219219219219300219
2011-08-16213213213213200213
2011-08-15213213213213200213
2011-08-122192192132133,300213
2011-08-112202202102193,600219
2011-08-102172172172173,300217
2011-08-09209214206214700214
2011-08-08205209205209300209
2011-08-052022102022083,500208
2011-08-042152182022181,200218
2011-08-02215215215215200215
2011-08-01215220215220400220
2011-07-292042202042203,100220
2011-07-27219220212220900220
2011-07-262202202202203,900220
2011-07-252152202102152,100215
2011-07-222102152082152,700215
2011-07-21213216213216800216
2011-07-152182181972183,400218
2011-07-142152152152151,900215
2011-07-132162162152153,500215
2011-07-122162162142143,300214
2011-07-1121721721521520,700215
2011-07-08210212210211600211
2011-07-072082102002103,000210
2011-07-062072102052081,000208
2011-07-05205207205207500207
2011-07-01203207203207800207
2011-06-30205210205210400210
2011-06-29206206203205900205
2011-06-28206206206206400206
2011-06-272032072032064,500206
2011-06-242082081952002,600200
2011-06-22200206200205700205
2011-06-211962041962001,800200
2011-06-202072071982046,000204
2011-06-16200207200207200207
2011-06-152092092072072,300207
2011-06-142042092032094,000209
2011-06-132012012002003,600200
2011-06-101992031992024,900202
2011-06-09196202196202400202
2011-06-08195195195195200195
2011-06-071951981931946,900194
2011-06-03196201196201300201
2011-06-02196196196196600196
2011-06-011971971951963,200196
2011-05-312032031941952,700195
2011-05-302032101952033,500203
2011-05-27210210210210100210
2011-05-262122122122124,300212
2011-05-25206206206206600206
2011-05-24205205205205100205
2011-05-23202207202207600207
2011-05-20200208200208800208
2011-05-192082081952074,600207
2011-05-182002122002081,500208
2011-05-172052201961964,000196
2011-05-1619220319220357,200203
2011-05-131971971911921,400192
2011-05-121971971921964,800196
2011-05-111971971971973,600197
2011-05-101991991901959,900195
2011-05-091911981911983,900198
2011-05-061951951951952,100195
2011-05-021901951901951,000195
2011-04-28190195190195200195
2011-04-262002001941944,800194
2011-04-25199199195195600195
2011-04-221921931921928,200192
2011-04-18199199199199100199
2011-04-15191191191191500191
2011-04-141951951951957,000195
2011-04-131991991991993,600199
2011-04-121961961961963,800196
2011-04-111931931931933,900193
2011-04-081901901901901,600190
2011-04-0719019019019010,000190
2011-04-061801951751869,400186
2011-04-0519221018519020,300190
2011-03-31196196191196300196
2011-03-301881961881962,200196
2011-03-291822001822005,600200
2011-03-281991991991994,600199
2011-03-25200200200200600200
2011-03-221782051782052,600205
2011-03-171771841761801,400180
2011-03-16171183171180700180
2011-03-151891891701844,100184
2011-03-1419219216818916,800189
2011-03-112072082052074,600207
2011-03-102062062022043,600204
2011-03-092012032012032,200203
2011-03-082012021992022,600202
2011-03-072022022022021,400202
2011-03-04202202202202300202
2011-03-032022022022023,300202
2011-03-022072072072072,000207
2011-03-012072092072092,300209
2011-02-282062062062064,400206
2011-02-252012012002001,800200
2011-02-241981981961962,500196
2011-02-232002001961982,300198
2011-02-22200200200200600200
2011-02-212002022002016,000201
2011-02-182012012002012,900201
2011-02-17208208208208500208
2011-02-162012092012091,000209
2011-02-152062062002006,900200
2011-02-142042042022025,000202
2011-02-102042042002004,900200
2011-02-091992001992001,800200
2011-02-081971971951953,100195
2011-02-07194198194196600196
2011-02-04194194194194300194
2011-02-031941991921942,200194
2011-02-021931981931931,700193
2011-02-012002002002001,400200
2011-01-312002002002001,500200
2011-01-282002002002002,200200
2011-01-271992011982001,800200
2011-01-262072071991997,700199
2011-01-252062061972011,000201
2011-01-242082082002017,400201
2011-01-212012022012011,000201
2011-01-202022092012011,500201
2011-01-192032032022022,900202
2011-01-182092092092091,000209
2011-01-172052082012082,600208
2011-01-142062062042041,500204
2011-01-132092092012025,700202
2011-01-122092092012069,500206
2011-01-1119920519920531,300205
2011-01-07199199198198800198
2011-01-061991991961966,300196
2011-01-051981981961983,600198
2011-01-041981981981982,700198

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