9876 (株)コックス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 344 | 354 | 344 | 352 | 11,400 | 352 |
| 2015-12-29 | 351 | 352 | 344 | 344 | 21,600 | 344 |
| 2015-12-28 | 353 | 356 | 350 | 351 | 17,400 | 351 |
| 2015-12-25 | 359 | 360 | 351 | 358 | 11,500 | 358 |
| 2015-12-24 | 360 | 378 | 349 | 364 | 29,700 | 364 |
| 2015-12-22 | 370 | 370 | 359 | 362 | 27,500 | 362 |
| 2015-12-21 | 373 | 375 | 371 | 372 | 4,900 | 372 |
| 2015-12-18 | 379 | 379 | 372 | 372 | 8,200 | 372 |
| 2015-12-17 | 375 | 377 | 374 | 375 | 3,500 | 375 |
| 2015-12-16 | 374 | 376 | 373 | 374 | 4,000 | 374 |
| 2015-12-15 | 376 | 379 | 374 | 375 | 2,700 | 375 |
| 2015-12-14 | 380 | 380 | 371 | 379 | 7,700 | 379 |
| 2015-12-11 | 387 | 387 | 371 | 380 | 13,100 | 380 |
| 2015-12-10 | 379 | 380 | 378 | 380 | 4,700 | 380 |
| 2015-12-09 | 376 | 379 | 373 | 379 | 6,000 | 379 |
| 2015-12-08 | 380 | 380 | 371 | 375 | 7,000 | 375 |
| 2015-12-07 | 381 | 381 | 362 | 377 | 20,500 | 377 |
| 2015-12-04 | 387 | 387 | 376 | 382 | 21,700 | 382 |
| 2015-12-03 | 388 | 390 | 388 | 389 | 8,700 | 389 |
| 2015-12-02 | 390 | 390 | 384 | 386 | 10,400 | 386 |
| 2015-12-01 | 383 | 390 | 379 | 390 | 13,700 | 390 |
| 2015-11-30 | 388 | 388 | 379 | 384 | 15,300 | 384 |
| 2015-11-27 | 381 | 383 | 377 | 380 | 9,100 | 380 |
| 2015-11-26 | 381 | 381 | 374 | 377 | 9,400 | 377 |
| 2015-11-25 | 380 | 386 | 372 | 381 | 43,700 | 381 |
| 2015-11-24 | 367 | 373 | 366 | 372 | 7,400 | 372 |
| 2015-11-20 | 367 | 369 | 366 | 369 | 7,500 | 369 |
| 2015-11-19 | 368 | 369 | 365 | 369 | 10,500 | 369 |
| 2015-11-18 | 368 | 371 | 366 | 369 | 13,600 | 369 |
| 2015-11-17 | 367 | 370 | 362 | 367 | 8,700 | 367 |
| 2015-11-16 | 367 | 367 | 362 | 367 | 4,000 | 367 |
| 2015-11-13 | 365 | 367 | 362 | 367 | 9,300 | 367 |
| 2015-11-12 | 366 | 366 | 360 | 364 | 10,000 | 364 |
| 2015-11-11 | 366 | 366 | 359 | 360 | 15,600 | 360 |
| 2015-11-10 | 375 | 377 | 356 | 364 | 39,700 | 364 |
| 2015-11-09 | 361 | 372 | 358 | 370 | 45,300 | 370 |
| 2015-11-06 | 362 | 363 | 355 | 361 | 21,900 | 361 |
| 2015-11-05 | 356 | 362 | 355 | 362 | 14,900 | 362 |
| 2015-11-04 | 355 | 359 | 355 | 357 | 13,200 | 357 |
| 2015-11-02 | 360 | 360 | 357 | 358 | 3,600 | 358 |
| 2015-10-30 | 359 | 360 | 355 | 359 | 11,400 | 359 |
| 2015-10-29 | 363 | 363 | 359 | 359 | 4,500 | 359 |
| 2015-10-28 | 360 | 363 | 354 | 361 | 12,400 | 361 |
| 2015-10-27 | 357 | 360 | 356 | 360 | 7,600 | 360 |
| 2015-10-26 | 358 | 360 | 355 | 355 | 12,900 | 355 |
| 2015-10-23 | 358 | 360 | 351 | 359 | 10,500 | 359 |
| 2015-10-22 | 356 | 356 | 350 | 354 | 3,800 | 354 |
| 2015-10-21 | 354 | 357 | 336 | 356 | 50,600 | 356 |
| 2015-10-20 | 354 | 358 | 351 | 357 | 16,200 | 357 |
| 2015-10-19 | 360 | 362 | 354 | 354 | 10,100 | 354 |
| 2015-10-16 | 360 | 364 | 358 | 363 | 9,100 | 363 |
| 2015-10-15 | 364 | 364 | 354 | 357 | 14,800 | 357 |
| 2015-10-14 | 365 | 365 | 351 | 361 | 22,100 | 361 |
| 2015-10-13 | 361 | 365 | 356 | 364 | 19,400 | 364 |
| 2015-10-09 | 357 | 360 | 353 | 354 | 17,300 | 354 |
| 2015-10-08 | 363 | 364 | 351 | 356 | 59,800 | 356 |
| 2015-10-07 | 370 | 383 | 368 | 379 | 81,400 | 379 |
| 2015-10-06 | 370 | 376 | 362 | 367 | 65,200 | 367 |
| 2015-10-05 | 362 | 363 | 356 | 358 | 22,800 | 358 |
| 2015-10-02 | 358 | 361 | 357 | 360 | 7,100 | 360 |
| 2015-10-01 | 363 | 365 | 360 | 360 | 13,400 | 360 |
| 2015-09-30 | 354 | 366 | 353 | 362 | 22,900 | 362 |
| 2015-09-29 | 359 | 363 | 352 | 352 | 10,500 | 352 |
| 2015-09-28 | 365 | 365 | 353 | 360 | 13,000 | 360 |
| 2015-09-25 | 366 | 366 | 351 | 358 | 9,000 | 358 |
| 2015-09-24 | 345 | 358 | 340 | 350 | 13,700 | 350 |
| 2015-09-18 | 351 | 351 | 344 | 346 | 8,500 | 346 |
| 2015-09-17 | 352 | 355 | 339 | 354 | 38,700 | 354 |
| 2015-09-16 | 365 | 365 | 352 | 352 | 13,700 | 352 |
| 2015-09-15 | 356 | 363 | 355 | 357 | 8,900 | 357 |
| 2015-09-14 | 368 | 373 | 352 | 356 | 38,100 | 356 |
| 2015-09-11 | 358 | 366 | 350 | 361 | 38,500 | 361 |
| 2015-09-10 | 347 | 351 | 337 | 351 | 17,400 | 351 |
| 2015-09-09 | 333 | 352 | 333 | 347 | 32,600 | 347 |
| 2015-09-08 | 358 | 370 | 334 | 337 | 44,900 | 337 |
| 2015-09-07 | 329 | 348 | 328 | 348 | 34,600 | 348 |
| 2015-09-04 | 368 | 394 | 325 | 345 | 99,400 | 345 |
| 2015-09-03 | 360 | 395 | 343 | 361 | 136,000 | 361 |
| 2015-09-02 | 330 | 360 | 326 | 349 | 50,600 | 349 |
| 2015-09-01 | 358 | 358 | 336 | 345 | 21,400 | 345 |
| 2015-08-31 | 340 | 358 | 339 | 358 | 25,700 | 358 |
| 2015-08-28 | 339 | 342 | 332 | 341 | 26,800 | 341 |
| 2015-08-27 | 328 | 338 | 328 | 338 | 32,400 | 338 |
| 2015-08-26 | 312 | 327 | 312 | 326 | 38,100 | 326 |
| 2015-08-25 | 311 | 320 | 305 | 310 | 73,300 | 310 |
| 2015-08-24 | 319 | 328 | 319 | 320 | 64,000 | 320 |
| 2015-08-21 | 320 | 356 | 320 | 329 | 195,600 | 329 |
| 2015-08-20 | 325 | 328 | 321 | 322 | 19,900 | 322 |
| 2015-08-19 | 330 | 330 | 322 | 326 | 12,700 | 326 |
| 2015-08-18 | 335 | 335 | 320 | 330 | 35,400 | 330 |
| 2015-08-17 | 324 | 329 | 320 | 329 | 53,900 | 329 |
| 2015-08-14 | 316 | 325 | 316 | 320 | 13,900 | 320 |
| 2015-08-13 | 320 | 320 | 315 | 316 | 6,500 | 316 |
| 2015-08-12 | 323 | 323 | 316 | 317 | 14,400 | 317 |
| 2015-08-11 | 324 | 324 | 319 | 320 | 18,700 | 320 |
| 2015-08-10 | 329 | 329 | 316 | 318 | 31,700 | 318 |
| 2015-08-07 | 322 | 325 | 315 | 325 | 67,800 | 325 |
| 2015-08-06 | 318 | 387 | 313 | 319 | 974,000 | 319 |
| 2015-08-05 | 312 | 313 | 308 | 310 | 13,700 | 310 |
| 2015-08-04 | 314 | 314 | 309 | 310 | 15,000 | 310 |
| 2015-08-03 | 312 | 320 | 309 | 314 | 15,300 | 314 |
| 2015-07-31 | 322 | 322 | 315 | 315 | 10,200 | 315 |
| 2015-07-30 | 322 | 326 | 317 | 322 | 22,200 | 322 |
| 2015-07-29 | 328 | 328 | 320 | 325 | 28,900 | 325 |
| 2015-07-28 | 320 | 325 | 317 | 325 | 22,200 | 325 |
| 2015-07-27 | 321 | 321 | 314 | 321 | 19,700 | 321 |
| 2015-07-24 | 316 | 332 | 308 | 320 | 99,700 | 320 |
| 2015-07-23 | 320 | 320 | 309 | 309 | 27,400 | 309 |
| 2015-07-22 | 316 | 319 | 314 | 315 | 16,000 | 315 |
| 2015-07-21 | 325 | 328 | 319 | 319 | 23,500 | 319 |
| 2015-07-17 | 330 | 336 | 317 | 321 | 83,500 | 321 |
| 2015-07-16 | 311 | 334 | 307 | 317 | 136,500 | 317 |
| 2015-07-15 | 327 | 329 | 308 | 313 | 76,800 | 313 |
| 2015-07-14 | 325 | 331 | 316 | 322 | 123,400 | 322 |
| 2015-07-13 | 342 | 342 | 315 | 317 | 276,800 | 317 |
| 2015-07-10 | 330 | 415 | 315 | 350 | 3,065,000 | 350 |
| 2015-07-09 | 278 | 357 | 278 | 357 | 2,792,900 | 357 |
| 2015-07-08 | 289 | 292 | 276 | 277 | 38,400 | 277 |
| 2015-07-07 | 285 | 286 | 282 | 286 | 6,700 | 286 |
| 2015-07-06 | 281 | 285 | 278 | 285 | 14,000 | 285 |
| 2015-07-03 | 282 | 283 | 279 | 282 | 5,500 | 282 |
| 2015-07-02 | 280 | 284 | 280 | 281 | 11,900 | 281 |
| 2015-07-01 | 276 | 282 | 276 | 280 | 25,300 | 280 |
| 2015-06-30 | 274 | 277 | 274 | 275 | 8,900 | 275 |
| 2015-06-29 | 280 | 280 | 272 | 277 | 15,300 | 277 |
| 2015-06-26 | 283 | 285 | 282 | 283 | 7,000 | 283 |
| 2015-06-25 | 281 | 282 | 280 | 282 | 11,400 | 282 |
| 2015-06-24 | 281 | 285 | 280 | 283 | 11,300 | 283 |
| 2015-06-23 | 285 | 285 | 281 | 281 | 5,400 | 281 |
| 2015-06-22 | 281 | 283 | 281 | 283 | 3,200 | 283 |
| 2015-06-19 | 279 | 281 | 279 | 281 | 6,000 | 281 |
| 2015-06-18 | 284 | 285 | 278 | 278 | 21,600 | 278 |
| 2015-06-17 | 286 | 289 | 285 | 285 | 10,700 | 285 |
| 2015-06-16 | 286 | 287 | 285 | 286 | 7,200 | 286 |
| 2015-06-15 | 287 | 288 | 286 | 286 | 7,400 | 286 |
| 2015-06-12 | 285 | 288 | 285 | 287 | 8,600 | 287 |
| 2015-06-11 | 288 | 288 | 285 | 285 | 11,400 | 285 |
| 2015-06-10 | 288 | 289 | 284 | 288 | 17,400 | 288 |
| 2015-06-09 | 285 | 293 | 280 | 283 | 27,300 | 283 |
| 2015-06-08 | 286 | 317 | 278 | 279 | 270,600 | 279 |
| 2015-06-05 | 277 | 280 | 277 | 278 | 1,700 | 278 |
| 2015-06-04 | 281 | 281 | 276 | 277 | 10,100 | 277 |
| 2015-06-03 | 282 | 282 | 275 | 281 | 19,000 | 281 |
| 2015-06-02 | 280 | 282 | 280 | 282 | 4,700 | 282 |
| 2015-06-01 | 278 | 280 | 278 | 280 | 4,200 | 280 |
| 2015-05-29 | 277 | 284 | 275 | 278 | 21,800 | 278 |
| 2015-05-28 | 276 | 284 | 274 | 284 | 18,400 | 284 |
| 2015-05-27 | 280 | 282 | 274 | 276 | 10,200 | 276 |
| 2015-05-26 | 282 | 311 | 268 | 280 | 157,600 | 280 |
| 2015-05-25 | 273 | 275 | 272 | 274 | 6,400 | 274 |
| 2015-05-22 | 270 | 272 | 269 | 272 | 7,300 | 272 |
| 2015-05-21 | 268 | 271 | 268 | 271 | 7,800 | 271 |
| 2015-05-20 | 271 | 271 | 267 | 269 | 6,900 | 269 |
| 2015-05-19 | 270 | 272 | 267 | 271 | 4,400 | 271 |
| 2015-05-18 | 272 | 272 | 266 | 271 | 7,600 | 271 |
| 2015-05-15 | 268 | 271 | 265 | 271 | 18,400 | 271 |
| 2015-05-14 | 268 | 268 | 265 | 268 | 11,600 | 268 |
| 2015-05-13 | 268 | 268 | 263 | 267 | 24,800 | 267 |
| 2015-05-12 | 267 | 267 | 265 | 267 | 12,100 | 267 |
| 2015-05-11 | 266 | 267 | 262 | 264 | 21,400 | 264 |
| 2015-05-08 | 257 | 264 | 256 | 264 | 19,500 | 264 |
| 2015-05-07 | 255 | 257 | 254 | 256 | 6,000 | 256 |
| 2015-05-01 | 257 | 259 | 255 | 255 | 10,300 | 255 |
| 2015-04-30 | 261 | 261 | 258 | 258 | 16,800 | 258 |
| 2015-04-28 | 263 | 263 | 260 | 260 | 6,000 | 260 |
| 2015-04-27 | 263 | 263 | 261 | 262 | 9,000 | 262 |
| 2015-04-24 | 257 | 260 | 257 | 260 | 7,800 | 260 |
| 2015-04-23 | 261 | 261 | 256 | 257 | 13,300 | 257 |
| 2015-04-22 | 257 | 259 | 256 | 259 | 15,300 | 259 |
| 2015-04-21 | 261 | 261 | 257 | 259 | 21,800 | 259 |
| 2015-04-20 | 261 | 264 | 261 | 261 | 10,300 | 261 |
| 2015-04-17 | 262 | 264 | 261 | 264 | 5,800 | 264 |
| 2015-04-16 | 265 | 265 | 262 | 262 | 21,100 | 262 |
| 2015-04-15 | 265 | 267 | 263 | 265 | 21,000 | 265 |
| 2015-04-14 | 274 | 274 | 263 | 265 | 48,400 | 265 |
| 2015-04-13 | 269 | 272 | 265 | 267 | 23,600 | 267 |
| 2015-04-10 | 280 | 286 | 263 | 265 | 180,100 | 265 |
| 2015-04-09 | 265 | 266 | 259 | 265 | 23,400 | 265 |
| 2015-04-08 | 265 | 268 | 263 | 267 | 31,600 | 267 |
| 2015-04-07 | 261 | 266 | 260 | 265 | 71,600 | 265 |
| 2015-04-06 | 256 | 260 | 256 | 260 | 50,200 | 260 |
| 2015-04-03 | 257 | 257 | 251 | 251 | 21,200 | 251 |
| 2015-04-02 | 252 | 255 | 252 | 254 | 9,900 | 254 |
| 2015-04-01 | 255 | 257 | 252 | 253 | 9,200 | 253 |
| 2015-03-31 | 255 | 256 | 253 | 254 | 14,800 | 254 |
| 2015-03-30 | 250 | 252 | 250 | 251 | 8,600 | 251 |
| 2015-03-27 | 250 | 254 | 250 | 250 | 32,900 | 250 |
| 2015-03-26 | 251 | 252 | 250 | 250 | 18,700 | 250 |
| 2015-03-25 | 253 | 255 | 250 | 252 | 31,500 | 252 |
| 2015-03-24 | 260 | 260 | 252 | 253 | 50,200 | 253 |
| 2015-03-23 | 250 | 256 | 244 | 251 | 80,900 | 251 |
| 2015-03-20 | 265 | 273 | 241 | 243 | 364,600 | 243 |
| 2015-03-19 | 239 | 240 | 236 | 237 | 18,700 | 237 |
| 2015-03-18 | 242 | 242 | 239 | 239 | 13,800 | 239 |
| 2015-03-17 | 243 | 243 | 240 | 243 | 7,000 | 243 |
| 2015-03-16 | 241 | 242 | 239 | 242 | 14,900 | 242 |
| 2015-03-13 | 242 | 242 | 239 | 240 | 6,600 | 240 |
| 2015-03-12 | 242 | 242 | 238 | 240 | 24,400 | 240 |
| 2015-03-11 | 242 | 242 | 240 | 240 | 10,700 | 240 |
| 2015-03-10 | 242 | 242 | 239 | 240 | 12,800 | 240 |
| 2015-03-09 | 239 | 242 | 237 | 241 | 12,800 | 241 |
| 2015-03-06 | 244 | 245 | 237 | 238 | 53,900 | 238 |
| 2015-03-05 | 238 | 240 | 238 | 240 | 11,600 | 240 |
| 2015-03-04 | 240 | 240 | 234 | 240 | 32,300 | 240 |
| 2015-03-03 | 233 | 237 | 232 | 234 | 48,700 | 234 |
| 2015-03-02 | 234 | 234 | 231 | 233 | 47,500 | 233 |
| 2015-02-27 | 241 | 241 | 232 | 234 | 144,700 | 234 |
| 2015-02-26 | 238 | 289 | 235 | 237 | 1,814,500 | 237 |
| 2015-02-25 | 227 | 233 | 227 | 230 | 96,700 | 230 |
| 2015-02-24 | 243 | 243 | 238 | 242 | 95,100 | 242 |
| 2015-02-23 | 244 | 244 | 238 | 239 | 56,400 | 239 |
| 2015-02-20 | 241 | 244 | 241 | 242 | 21,800 | 242 |
| 2015-02-19 | 242 | 242 | 240 | 240 | 17,200 | 240 |
| 2015-02-18 | 241 | 242 | 232 | 241 | 36,400 | 241 |
| 2015-02-17 | 238 | 242 | 237 | 242 | 31,900 | 242 |
| 2015-02-16 | 235 | 237 | 228 | 237 | 108,400 | 237 |
| 2015-02-13 | 245 | 245 | 237 | 238 | 42,700 | 238 |
| 2015-02-12 | 251 | 251 | 236 | 245 | 94,300 | 245 |
| 2015-02-10 | 258 | 258 | 248 | 252 | 43,700 | 252 |
| 2015-02-09 | 256 | 258 | 253 | 255 | 24,900 | 255 |
| 2015-02-06 | 264 | 264 | 255 | 255 | 50,200 | 255 |
| 2015-02-05 | 268 | 269 | 264 | 265 | 19,800 | 265 |
| 2015-02-04 | 270 | 271 | 268 | 268 | 16,400 | 268 |
| 2015-02-03 | 267 | 273 | 267 | 269 | 30,600 | 269 |
| 2015-02-02 | 264 | 266 | 264 | 266 | 12,200 | 266 |
| 2015-01-30 | 262 | 264 | 261 | 264 | 6,000 | 264 |
| 2015-01-29 | 264 | 265 | 260 | 260 | 18,100 | 260 |
| 2015-01-28 | 261 | 264 | 261 | 263 | 10,400 | 263 |
| 2015-01-27 | 260 | 262 | 258 | 260 | 11,300 | 260 |
| 2015-01-26 | 262 | 264 | 259 | 260 | 17,100 | 260 |
| 2015-01-23 | 262 | 263 | 260 | 261 | 8,500 | 261 |
| 2015-01-22 | 260 | 261 | 258 | 261 | 11,900 | 261 |
| 2015-01-21 | 255 | 261 | 255 | 260 | 8,600 | 260 |
| 2015-01-20 | 258 | 263 | 252 | 254 | 24,900 | 254 |
| 2015-01-19 | 255 | 255 | 250 | 255 | 7,300 | 255 |
| 2015-01-16 | 255 | 258 | 244 | 254 | 37,100 | 254 |
| 2015-01-15 | 265 | 265 | 251 | 259 | 27,300 | 259 |
| 2015-01-14 | 261 | 265 | 260 | 261 | 15,700 | 261 |
| 2015-01-13 | 268 | 268 | 260 | 265 | 23,800 | 265 |
| 2015-01-09 | 273 | 274 | 266 | 268 | 19,200 | 268 |
| 2015-01-08 | 263 | 272 | 263 | 272 | 22,600 | 272 |
| 2015-01-07 | 263 | 267 | 260 | 261 | 36,600 | 261 |
| 2015-01-06 | 272 | 273 | 265 | 267 | 36,900 | 267 |
| 2015-01-05 | 275 | 277 | 270 | 276 | 39,300 | 276 |
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
