1. HOME >
  2. 株価時系列 >
  3. 9876 >
  4. 2020年

9876 (株)コックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30169176168175159,000175
2020-12-29165190165168854,200168
2020-12-28174174166167145,000167
2020-12-25168174168170109,200170
2020-12-24164171164168156,300168
2020-12-23169172163163218,000163
2020-12-22174174167167114,200167
2020-12-2117717917417676,000176
2020-12-1818118317717971,200179
2020-12-17178184178182130,000182
2020-12-16178182176178100,000178
2020-12-1517918017517893,600178
2020-12-1418418417918074,600180
2020-12-11181183178181121,000181
2020-12-1018218518118472,600184
2020-12-0918518718218277,600182
2020-12-0818618718418595,500185
2020-12-0719019018518778,300187
2020-12-0418919018518982,600189
2020-12-0318719018718864,900188
2020-12-0219119218818978,200189
2020-12-0119119118818960,700189
2020-11-3019119218819281,100192
2020-11-2718519018519093,300190
2020-11-2618718918618680,800186
2020-11-25192194185187243,300187
2020-11-24193193191191125,900191
2020-11-20193194191193118,000193
2020-11-19200201192193280,600193
2020-11-18192203190197394,900197
2020-11-17200201192194339,600194
2020-11-162212262012031,144,700203
2020-11-131962231952071,929,800207
2020-11-12193210191194453,100194
2020-11-11190194186191174,400191
2020-11-10191197190192119,700192
2020-11-09198198189193102,300193
2020-11-06201204196196107,500196
2020-11-0519820419520295,600202
2020-11-0419419719119567,700195
2020-11-0219319618719389,700193
2020-10-30203206185192214,500192
2020-10-2920120620120387,300203
2020-10-2820820920520741,600207
2020-10-2720621020620946,400209
2020-10-2620721120520967,900209
2020-10-2320720820320665,200206
2020-10-2221121120520662,900206
2020-10-2120821020720949,700209
2020-10-2020721120720744,800207
2020-10-1920821120320787,100207
2020-10-16203208200206171,800206
2020-10-15210212201206218,200206
2020-10-1421121221021170,700211
2020-10-13214214211211128,100211
2020-10-12215217212213139,800213
2020-10-09218219215216232,500216
2020-10-08231233210216830,300216
2020-10-07223239222239710,900239
2020-10-06220223217221167,200221
2020-10-05218223216222215,500222
2020-10-02216217212216109,100216
2020-09-3021721721321557,000215
2020-09-2921121620921694,600216
2020-09-2821321520921180,000211
2020-09-25216217211212151,400212
2020-09-24217218214216108,000216
2020-09-2322022021721875,400218
2020-09-18216220215220133,000220
2020-09-17214219214218208,100218
2020-09-1621221421121391,300213
2020-09-15216217211213194,900213
2020-09-14216216214216143,300216
2020-09-11219219212215326,100215
2020-09-10225227218220381,800220
2020-09-09225237221223834,400223
2020-09-082272272172221,315,300222
2020-09-07272275265267449,300267
2020-09-04263281258276873,800276
2020-09-032552852532712,426,500271
2020-09-02243248240247310,400247
2020-09-01242244237238250,800238
2020-08-31230244229244395,100244
2020-08-28230245225225717,700225
2020-08-27231235227231243,100231
2020-08-26232233228229195,600229
2020-08-25236236229230284,100230
2020-08-24241241229233329,900233
2020-08-21244244237241266,600241
2020-08-20241247237240370,700240
2020-08-19244246240244618,500244
2020-08-182322482302401,587,800240
2020-08-17228234224229235,900229
2020-08-14227232224226251,800226
2020-08-13228237226227455,700227
2020-08-12227233222228497,800228
2020-08-11233239226227834,700227
2020-08-072722742362413,349,900241
2020-08-0625131324926612,678,600266
2020-08-05220238216235842,600235
2020-08-04217219210215278,900215
2020-08-03208224207213397,000213
2020-07-31215224209212476,800212
2020-07-302102452102221,540,600222
2020-07-29215216204204389,800204
2020-07-28220231217218349,000218
2020-07-272422782272274,241,700227
2020-07-22213228207212498,400212
2020-07-212212492122131,430,800213
2020-07-20214216202213422,100213
2020-07-17228235217220434,800220
2020-07-16235236217228595,400228
2020-07-15256256233233445,000233
2020-07-14257263251260294,300260
2020-07-13270272252264552,600264
2020-07-102703052652731,842,600273
2020-07-09272281255261593,200261
2020-07-08280280264267485,600267
2020-07-07300300281285543,400285
2020-07-06286291276288536,600288
2020-07-03302303280291932,100291
2020-07-022833162633061,723,900306
2020-07-01271281262278681,200278
2020-06-302583082542842,371,000284
2020-06-29281281249250705,700250
2020-06-26305308274286951,400286
2020-06-25307319304304397,600304
2020-06-243223443103131,442,800313
2020-06-233153183003181,142,000318
2020-06-222903392903183,940,100318
2020-06-192793022742892,499,700289
2020-06-182932982722791,366,100279
2020-06-173123232762853,880,800285
2020-06-163513643333362,618,600336
2020-06-153544003313557,267,000355
2020-06-1229340328137021,489,600370
2020-06-1125332523232519,213,600325
2020-06-101922451902459,327,500245
2020-06-09201203188195586,200195
2020-06-082252251932003,721,400200
2020-06-051782251732255,833,800225
2020-06-04178182170175364,300175
2020-06-031811881671761,080,100176
2020-06-02166177161176755,700176
2020-06-01170180162163642,800163
2020-05-291611851601711,273,500171
2020-05-281581811581702,933,900170
2020-05-27145149142148154,500148
2020-05-26155155140141441,800141
2020-05-251401681381531,752,400153
2020-05-2213914013713746,100137
2020-05-2113713913613949,100139
2020-05-2013613813513670,600136
2020-05-1913913913413642,200136
2020-05-1813613913413749,800137
2020-05-1513413713213568,000135
2020-05-14139139131131123,900131
2020-05-1314014113813970,700139
2020-05-12140143138141112,400141
2020-05-11140143134142223,000142
2020-05-0813213513113597,800135
2020-05-07128136128131126,500131
2020-05-0113113112712880,600128
2020-04-30136136131131209,800131
2020-04-28138145133136409,100136
2020-04-271251621251425,066,200142
2020-04-2412612612212266,100122
2020-04-23127128119124159,600124
2020-04-22133133120122276,900122
2020-04-21141141132135130,900135
2020-04-20141154138144310,800144
2020-04-17146147137137134,800137
2020-04-16145155141146250,200146
2020-04-15151151142146180,100146
2020-04-14149164146150320,800150
2020-04-13157157149152263,300152
2020-04-10171174158160627,700160
2020-04-091672061581764,386,400176
2020-04-081832281711766,313,200176
2020-04-0717817817817840,600178
2020-04-06123128122128257,200128
2020-04-03100102979851,20098
2020-04-0210110310010236,300102
2020-04-0110510510210329,900103
2020-03-3110410610310520,000105
2020-03-3010110510110318,600103
2020-03-2710710910110551,500105
2020-03-2611111110210469,000104
2020-03-25109112105111175,600111
2020-03-2410010610010499,600104
2020-03-2398100949942,70099
2020-03-191051059698120,70098
2020-03-18104105101102113,700102
2020-03-179710595103136,000103
2020-03-1610111699102564,000102
2020-03-131211339296707,50096
2020-03-12122129116116127,600116
2020-03-11138159127127552,300127
2020-03-10117135115133147,600133
2020-03-09158160131132233,100132
2020-03-06173173157160470,100160
2020-03-051501901501772,259,200177
2020-03-0414214914214622,300146
2020-03-0315315914714788,300147
2020-03-0214215414115095,900150
2020-02-2815715714414450,700144
2020-02-2717517615715978,700159
2020-02-2618618617817948,200179
2020-02-2518719118618742,400187
2020-02-2119820219419924,800199
2020-02-2020220219719915,600199
2020-02-1919820219720118,400201
2020-02-1820520519819988,500199
2020-02-1720820820420518,700205
2020-02-1420921220921025,700210
2020-02-1321421421121114,200211
2020-02-1221321421121314,500213
2020-02-1021021520921422,600214
2020-02-0721021520721366,900213
2020-02-0621321320721134,100211
2020-02-0520520720520548,900205
2020-02-0420120820120718,000207
2020-02-0320220420020276,800202
2020-01-3120220720120441,900204
2020-01-3021321320420450,200204
2020-01-2921321420921144,900211
2020-01-2821221721121424,800214
2020-01-2721721721321353,800213
2020-01-2422522521721885,400218
2020-01-23228229222225112,200225
2020-01-2222722722322674,700226
2020-01-2122722722322377,000223
2020-01-20219228219226155,900226
2020-01-17218221216217100,600217
2020-01-1621822021321995,600219
2020-01-15212217210216140,100216
2020-01-14211222204211493,000211
2020-01-10211215201204374,600204
2020-01-092062402052123,121,900212
2020-01-0820220219519553,300195
2020-01-0719920319920239,500202
2020-01-0619920219920020,300200

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