9876 (株)コックスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	187	194	187	192	242,300	192
2022-12-29	188	188	185	187	41,400	187
2022-12-28	186	188	185	186	59,000	186
2022-12-27	182	189	182	186	108,000	186
2022-12-26	180	182	176	180	110,400	180
2022-12-23	179	179	177	177	29,800	177
2022-12-22	178	180	178	180	23,200	180
2022-12-21	175	181	175	179	73,200	179
2022-12-20	182	182	170	176	160,000	176
2022-12-19	174	181	174	181	101,300	181
2022-12-16	172	173	172	173	19,000	173
2022-12-15	174	174	172	172	20,400	172
2022-12-14	176	176	170	172	72,200	172
2022-12-13	177	177	173	173	52,100	173
2022-12-12	173	175	172	174	28,500	174
2022-12-09	175	176	171	172	68,300	172
2022-12-08	178	178	174	175	64,400	175
2022-12-07	172	179	169	179	125,100	179
2022-12-06	183	183	174	174	379,900	174
2022-12-05	202	202	192	197	230,500	197
2022-12-02	202	202	197	201	233,600	201
2022-12-01	199	204	197	199	194,600	199
2022-11-30	192	200	190	197	249,500	197
2022-11-29	188	192	187	190	75,100	190
2022-11-28	185	191	185	188	86,900	188
2022-11-25	183	187	182	186	89,400	186
2022-11-24	183	184	178	183	147,900	183
2022-11-22	181	184	180	181	124,600	181
2022-11-21	175	184	172	183	240,500	183
2022-11-18	175	176	173	175	58,100	175
2022-11-17	172	175	172	175	53,100	175
2022-11-16	170	172	170	172	18,900	172
2022-11-15	171	171	169	170	41,000	170
2022-11-14	167	173	167	172	56,700	172
2022-11-11	168	170	166	167	42,300	167
2022-11-10	169	170	167	168	33,000	168
2022-11-09	175	175	169	169	74,400	169
2022-11-08	175	177	171	173	131,100	173
2022-11-07	167	180	167	175	304,500	175
2022-11-04	161	167	161	167	145,400	167
2022-11-02	165	165	164	164	27,700	164
2022-11-01	165	167	163	165	27,600	165
2022-10-31	164	165	161	165	155,800	165
2022-10-28	164	167	163	164	87,200	164
2022-10-27	165	166	163	164	61,900	164
2022-10-26	167	168	165	167	55,700	167
2022-10-25	166	170	157	167	380,500	167
2022-10-24	169	169	166	167	46,000	167
2022-10-21	169	169	167	168	38,000	168
2022-10-20	171	171	168	168	43,000	168
2022-10-19	171	173	170	171	66,300	171
2022-10-18	165	171	165	170	68,900	170
2022-10-17	160	166	160	164	86,400	164
2022-10-14	161	165	161	162	82,300	162
2022-10-13	168	168	160	160	121,500	160
2022-10-12	166	168	164	166	83,600	166
2022-10-11	163	167	162	166	284,400	166
2022-10-07	173	176	164	166	602,500	166
2022-10-06	183	185	172	178	1,245,700	178
2022-10-05	198	201	189	201	906,500	201
2022-10-04	194	202	191	197	392,700	197
2022-10-03	194	195	189	191	285,300	191
2022-09-30	191	198	189	195	188,700	195
2022-09-29	189	195	187	192	149,500	192
2022-09-28	186	189	182	189	65,200	189
2022-09-27	181	187	179	187	97,200	187
2022-09-26	185	185	176	177	329,600	177
2022-09-22	181	185	177	184	193,100	184
2022-09-21	184	190	175	185	424,100	185
2022-09-20	187	194	180	181	289,100	181
2022-09-16	186	197	179	190	480,100	190
2022-09-15	188	192	183	183	167,300	183
2022-09-14	177	190	170	186	362,700	186
2022-09-13	183	189	175	181	816,900	181
2022-09-12	166	175	164	174	466,200	174
2022-09-09	157	163	156	161	205,800	161
2022-09-08	153	158	152	157	164,200	157
2022-09-07	154	155	148	155	210,900	155
2022-09-06	150	159	146	150	798,400	150
2022-09-05	143	144	141	144	58,400	144
2022-09-02	143	143	141	143	70,000	143
2022-09-01	144	154	140	142	520,300	142
2022-08-31	141	143	139	143	50,800	143
2022-08-30	141	143	139	141	38,000	141
2022-08-29	141	141	140	141	63,400	141
2022-08-26	143	144	141	142	36,300	142
2022-08-25	143	144	141	143	56,000	143
2022-08-24	142	143	141	142	43,100	142
2022-08-23	144	144	135	143	231,500	143
2022-08-22	145	145	144	144	12,400	144
2022-08-19	145	146	144	144	20,200	144
2022-08-18	145	145	143	145	19,500	145
2022-08-17	147	147	144	145	58,000	145
2022-08-16	145	147	144	146	59,200	146
2022-08-15	143	145	142	144	37,200	144
2022-08-12	143	143	141	143	13,500	143
2022-08-10	143	143	140	141	34,800	141
2022-08-09	145	146	142	143	52,100	143
2022-08-08	145	147	141	144	239,100	144
2022-08-05	155	155	145	147	220,700	147
2022-08-04	155	158	150	153	153,000	153
2022-08-03	152	153	150	153	36,500	153
2022-08-02	153	153	151	153	47,500	153
2022-08-01	151	155	150	153	88,400	153
2022-07-29	148	151	147	151	95,300	151
2022-07-28	145	155	144	148	319,500	148
2022-07-27	147	148	142	142	261,700	142
2022-07-26	152	152	147	147	105,500	147
2022-07-25	153	153	151	151	124,600	151
2022-07-22	155	155	151	152	149,200	152
2022-07-21	153	154	151	153	112,700	153
2022-07-20	157	160	152	153	531,000	153
2022-07-19	153	185	153	155	5,295,000	155
2022-07-15	155	155	147	149	221,500	149
2022-07-14	158	162	151	152	279,800	152
2022-07-13	160	162	153	160	267,200	160
2022-07-12	163	165	156	163	436,200	163
2022-07-11	162	170	157	166	1,002,300	166
2022-07-08	174	177	156	158	2,371,900	158
2022-07-07	179	202	167	180	12,519,000	180
2022-07-06	145	157	141	152	693,600	152
2022-07-05	140	141	134	141	96,000	141
2022-07-04	131	140	131	137	158,900	137
2022-07-01	134	134	130	130	35,700	130
2022-06-30	130	134	130	133	22,200	133
2022-06-29	129	134	129	132	75,700	132
2022-06-28	129	130	127	128	14,900	128
2022-06-27	127	129	126	129	26,800	129
2022-06-24	122	126	122	126	14,600	126
2022-06-23	124	125	123	124	13,400	124
2022-06-22	126	127	124	124	4,800	124
2022-06-21	124	126	124	126	4,000	126
2022-06-20	126	127	124	124	9,500	124
2022-06-17	125	126	125	126	18,100	126
2022-06-16	127	128	126	126	10,000	126
2022-06-15	130	130	126	128	16,700	128
2022-06-14	127	129	126	129	19,500	129
2022-06-13	130	130	127	128	17,100	128
2022-06-10	129	130	128	130	13,000	130
2022-06-09	130	131	126	128	48,000	128
2022-06-08	132	132	128	129	70,000	129
2022-06-07	142	154	129	129	720,000	129
2022-06-06	126	132	124	132	68,800	132
2022-06-03	120	126	120	125	15,500	125
2022-06-02	121	124	118	122	15,500	122
2022-06-01	118	121	118	121	7,500	121
2022-05-31	120	120	119	119	500	119
2022-05-30	119	120	118	119	17,300	119
2022-05-27	119	120	117	118	4,700	118
2022-05-26	120	120	117	117	20,200	117
2022-05-25	120	120	119	119	1,700	119
2022-05-24	120	120	118	118	5,500	118
2022-05-23	120	120	117	119	4,300	119
2022-05-20	118	118	117	118	3,200	118
2022-05-19	117	117	116	117	6,200	117
2022-05-18	116	118	116	118	7,200	118
2022-05-17	118	118	116	117	3,300	117
2022-05-16	118	119	118	118	3,100	118
2022-05-13	117	119	116	119	7,200	119
2022-05-12	119	119	118	118	4,900	118
2022-05-11	118	119	117	119	9,000	119
2022-05-10	119	120	118	120	2,500	120
2022-05-09	121	121	118	118	5,200	118
2022-05-06	118	120	118	118	5,200	118
2022-05-02	121	121	119	120	2,700	120
2022-04-28	121	121	120	121	1,400	121
2022-04-27	119	120	118	120	13,300	120
2022-04-26	123	123	120	120	2,400	120
2022-04-25	120	122	119	120	16,500	120
2022-04-22	122	123	122	123	900	123
2022-04-21	121	124	121	124	3,900	124
2022-04-20	123	123	122	122	2,200	122
2022-04-19	124	125	123	123	2,100	123
2022-04-18	126	126	123	123	5,900	123
2022-04-15	125	126	125	126	13,000	126
2022-04-14	128	128	124	125	5,400	125
2022-04-13	127	127	125	126	5,400	126
2022-04-12	127	129	125	125	18,200	125
2022-04-11	127	129	123	127	67,500	127
2022-04-08	125	130	125	129	40,800	129
2022-04-07	124	125	121	124	11,000	124
2022-04-06	125	125	123	124	8,900	124
2022-04-05	125	125	123	124	8,600	124
2022-04-04	125	125	120	125	25,300	125
2022-04-01	121	124	120	124	25,000	124
2022-03-31	117	122	117	122	7,700	122
2022-03-30	117	123	116	120	76,300	120
2022-03-29	115	116	115	116	6,100	116
2022-03-28	116	116	115	116	7,800	116
2022-03-25	116	117	115	116	10,300	116
2022-03-24	113	116	113	116	8,800	116
2022-03-23	113	117	113	116	6,800	116
2022-03-22	116	116	113	114	13,600	114
2022-03-18	112	116	112	116	17,100	116
2022-03-17	114	115	111	113	8,700	113
2022-03-16	112	114	112	114	11,200	114
2022-03-15	110	112	109	110	8,700	110
2022-03-14	110	111	109	109	9,000	109
2022-03-11	109	109	107	108	2,600	108
2022-03-10	107	108	107	108	3,800	108
2022-03-09	106	107	105	105	8,900	105
2022-03-08	108	110	106	106	11,700	106
2022-03-07	112	112	108	109	5,200	109
2022-03-04	112	114	111	111	4,400	111
2022-03-03	112	114	112	113	5,400	113
2022-03-02	111	113	111	111	6,400	111
2022-03-01	113	114	112	112	8,700	112
2022-02-28	114	114	110	112	8,700	112
2022-02-25	107	112	107	112	23,900	112
2022-02-24	113	114	108	110	52,200	110
2022-02-22	114	117	113	115	18,000	115
2022-02-21	115	116	114	116	21,600	116
2022-02-18	116	118	116	117	8,600	117
2022-02-17	116	117	116	117	13,400	117
2022-02-16	118	118	115	117	13,900	117
2022-02-15	123	123	116	116	19,600	116
2022-02-14	121	122	120	121	7,300	121
2022-02-10	124	124	122	124	5,000	124
2022-02-09	122	123	121	123	7,400	123
2022-02-08	123	123	122	122	3,700	122
2022-02-07	123	123	119	123	8,800	123
2022-02-04	119	122	116	121	18,600	121
2022-02-03	123	123	120	121	5,700	121
2022-02-02	122	123	121	122	5,400	122
2022-02-01	119	121	118	121	10,600	121
2022-01-31	116	119	116	119	4,800	119
2022-01-28	115	117	115	116	7,600	116
2022-01-27	118	119	116	116	13,100	116
2022-01-26	120	121	118	120	7,600	120
2022-01-25	122	123	118	120	20,800	120
2022-01-24	122	123	122	122	6,300	122
2022-01-21	122	124	122	124	16,200	124
2022-01-20	127	127	123	125	20,100	125
2022-01-19	129	129	125	125	20,300	125
2022-01-18	130	130	128	129	4,100	129
2022-01-17	128	130	128	129	12,400	129
2022-01-14	131	131	128	128	33,300	128
2022-01-13	131	133	129	132	32,400	132
2022-01-12	130	135	130	132	16,100	132
2022-01-11	130	133	130	133	15,100	133
2022-01-07	135	143	131	131	138,500	131
2022-01-06	136	136	133	135	13,900	135
2022-01-05	133	136	133	134	8,000	134
2022-01-04	134	135	133	134	7,000	134

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9876 (株)コックス の時系列データ [2022年度]

9876 (株)コックスの時系列データ [2022年度]