1. HOME >
  2. 株価時系列 >
  3. 9876 >
  4. 2013年

9876 (株)コックス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3019820019720018,600200
2013-12-2719819819719812,300198
2013-12-2619719819419715,300197
2013-12-2519519519119430,300194
2013-12-2419519819219336,400193
2013-12-2019619819419512,100195
2013-12-1919719819419644,900196
2013-12-181991991971986,700198
2013-12-1719819919719914,900199
2013-12-1620020119919911,500199
2013-12-1320320320020115,500201
2013-12-1220620720120211,500202
2013-12-1120420720120742,600207
2013-12-1020020119820012,500200
2013-12-0920220219719920,000199
2013-12-0619619919619917,500199
2013-12-0519719819319537,600195
2013-12-041971981961977,700197
2013-12-0319819919719813,900198
2013-12-0219619919619766,300197
2013-11-291961961951966,600196
2013-11-2819619619419618,800196
2013-11-2719619619419613,100196
2013-11-2619719719219630,700196
2013-11-2519619619419614,700196
2013-11-2219619619419511,700195
2013-11-2119519819219422,600194
2013-11-2019619619219418,100194
2013-11-1919819819419413,300194
2013-11-1819819819419618,200196
2013-11-151951951941955,200195
2013-11-141951951951951,500195
2013-11-1319519519219313,500193
2013-11-1219519519119438,700194
2013-11-1119519519219528,300195
2013-11-081941951941952,900195
2013-11-0719319519119432,900194
2013-11-0619919919319447,800194
2013-11-052022021981989,600198
2013-11-0120120119719811,100198
2013-10-312002001981989,200198
2013-10-3020020119820115,600201
2013-10-292012022002004,700200
2013-10-2820420420020114,100201
2013-10-252022021992004,400200
2013-10-241992001981987,100198
2013-10-2320020019820012,100200
2013-10-222002012002008,300200
2013-10-2120120119920016,400200
2013-10-1820420420120114,300201
2013-10-1720420420120239,900202
2013-10-1620420520120323,700203
2013-10-1520420420220320,400203
2013-10-112002021982025,800202
2013-10-102022021971978,700197
2013-10-0919919919619916,300199
2013-10-081991991961977,400197
2013-10-0719720119419952,000199
2013-10-0419320719319776,600197
2013-10-031931961911969,400196
2013-10-0219219619019477,600194
2013-10-0119219419119339,300193
2013-09-3019519519119145,100191
2013-09-2719219819219659,600196
2013-09-26192194190194124,900194
2013-09-2519019118919014,600190
2013-09-2419319418919250,600192
2013-09-201931931911922,500192
2013-09-191931951911939,900193
2013-09-181921931911935,000193
2013-09-1719219218118952,000189
2013-09-1319919919619912,800199
2013-09-121991991971984,100198
2013-09-111991991971974,300197
2013-09-102002001981994,100199
2013-09-091981991971977,700197
2013-09-061951981941984,000198
2013-09-051961971941963,700196
2013-09-041981981971971,000197
2013-09-03197197197197100197
2013-09-021961981941981,600198
2013-08-30196196196196100196
2013-08-291981981971971,500197
2013-08-281991991911936,000193
2013-08-271991991981991,700199
2013-08-2619819919819810,800198
2013-08-2319920019819837,700198
2013-08-221991991991991,000199
2013-08-211991991991991,300199
2013-08-20198198198198100198
2013-08-191981991961977,000197
2013-08-162002001981981,000198
2013-08-152002001992001,600200
2013-08-141991991961995,200199
2013-08-131991991961994,700199
2013-08-122002001971995,200199
2013-08-091981981971982,800198
2013-08-081981981951981,500198
2013-08-071981981981981,900198
2013-08-061981981961975,900197
2013-08-051981991971978,000197
2013-08-021981981961982,400198
2013-08-011941981941974,100197
2013-07-3119819819619715,500197
2013-07-301981991981993,600199
2013-07-2919820019619832,200198
2013-07-2620320319819849,200198
2013-07-252032031992002,500200
2013-07-242022021991995,000199
2013-07-232032031992003,300200
2013-07-2220020219919911,200199
2013-07-1919919919819922,400199
2013-07-1819920019819911,000199
2013-07-1719820119819911,600199
2013-07-162022032002034,500203
2013-07-122012011981986,900198
2013-07-1119920019720044,000200
2013-07-1019920119719823,500198
2013-07-0919920019719924,800199
2013-07-082042041981989,100198
2013-07-051981991961977,500197
2013-07-041981981941966,000196
2013-07-0319519819519812,000198
2013-07-021961961901955,100195
2013-07-011951951921955,200195
2013-06-281901931901922,600192
2013-06-271941941881917,900191
2013-06-2619319518719022,000190
2013-06-2519519719319710,000197
2013-06-2419519519419415,100194
2013-06-21197197194196900196
2013-06-2019619819519712,800197
2013-06-191951991951983,400198
2013-06-181911971911965,900196
2013-06-171941981931954,900195
2013-06-141991991941964,100196
2013-06-132002001961976,300197
2013-06-121982001971997,700199
2013-06-111981981971986,500198
2013-06-101911951911954,800195
2013-06-0719019018318819,300188
2013-06-0620220218319221,100192
2013-06-052022022012012,600201
2013-06-0419920219720212,800202
2013-06-0320220219919921,700199
2013-05-3120620920320515,000205
2013-05-302022072022069,800206
2013-05-292042062022068,100206
2013-05-282042062042042,200204
2013-05-272082092032079,400207
2013-05-242072072032045,800204
2013-05-2320821120120442,000204
2013-05-2220721020620810,200208
2013-05-2120921020820910,600209
2013-05-202102102092094,400209
2013-05-172072112032106,900210
2013-05-1621221220020344,200203
2013-05-1521321421221233,200212
2013-05-1421321321221210,800212
2013-05-1321121321021235,600212
2013-05-1021421421221331,800213
2013-05-0921521621221256,400212
2013-05-08220220214215117,400215
2013-05-07215223214219148,100219
2013-05-0221521621321378,000213
2013-05-0121121621021469,300214
2013-04-3020721120720934,200209
2013-04-2620720820520722,400207
2013-04-2520620720420528,300205
2013-04-2420620720420519,400205
2013-04-232062062042066,700206
2013-04-2220520820420518,000205
2013-04-192022042022037,600203
2013-04-1820220420120221,200202
2013-04-172052052022038,000203
2013-04-1620120320020212,500202
2013-04-1520520620320321,400203
2013-04-122062062032049,400204
2013-04-1120520720220425,200204
2013-04-1020421020320763,700207
2013-04-0920420420120321,300203
2013-04-0820020119320146,900201
2013-04-0520020219519828,100198
2013-04-0420020219419822,400198
2013-04-0319321519320269,900202
2013-04-0218919418619338,300193
2013-04-0120520519219572,900195
2013-03-2920520720220517,400205
2013-03-2820920920120513,700205
2013-03-2720421320220526,000205
2013-03-2620520519820468,400204
2013-03-25201208196207127,400207
2013-03-2221321421121432,500214
2013-03-2121221421021162,400211
2013-03-1921221321121120,500211
2013-03-1821321321021136,000211
2013-03-1521221321021343,000213
2013-03-1421221521121339,500213
2013-03-1321321321021326,100213
2013-03-1221221521221230,900212
2013-03-1121621721121449,500214
2013-03-08215219212216115,800216
2013-03-0721321521021446,100214
2013-03-06216220208213117,700213
2013-03-05204224204214286,500214
2013-03-0420520520320413,100204
2013-03-012042062042057,000205
2013-02-282052062052057,600205
2013-02-2720520720520520,600205
2013-02-2620320820220545,900205
2013-02-2521521521221544,000215
2013-02-2221621621321432,200214
2013-02-2121621721321533,800215
2013-02-2021022021021396,300213
2013-02-1921121320920914,700209
2013-02-1821021220921110,300211
2013-02-1520721320521017,500210
2013-02-1421121120720813,500208
2013-02-1321121120521130,700211
2013-02-1221621620620750,800207
2013-02-0821422121321560,300215
2013-02-0721321421221312,300213
2013-02-0621421521121237,600212
2013-02-0521721821121431,300214
2013-02-0422022221621840,600218
2013-02-0123323321522068,200220
2013-01-3122723222522884,400228
2013-01-30214240213231318,300231
2013-01-2921521521121414,300214
2013-01-2821221520720925,500209
2013-01-252112112082104,700210
2013-01-242102122082118,900211
2013-01-2321121120720820,900208
2013-01-2221721720920927,200209
2013-01-2121321521021312,400213
2013-01-1821121120721111,500211
2013-01-1720921120620822,200208
2013-01-1621421420720925,600209
2013-01-1520521520321034,100210
2013-01-1120520520220416,800204
2013-01-1020220420020415,400204
2013-01-0919920219920210,500202
2013-01-082032032002019,500201
2013-01-0720120319920023,100200
2013-01-0420420419619918,200199

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