9876 (株)コックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	290	306	286	292	977,400	292
2023-12-28	295	296	288	290	224,900	290
2023-12-27	303	309	297	299	276,500	299
2023-12-26	300	308	295	306	264,400	306
2023-12-25	297	303	291	299	192,500	299
2023-12-22	288	299	288	294	272,400	294
2023-12-21	285	292	282	288	192,300	288
2023-12-20	296	298	285	291	255,000	291
2023-12-19	315	318	289	292	1,034,700	292
2023-12-18	303	312	293	310	686,500	310
2023-12-15	278	296	275	295	576,800	295
2023-12-14	279	282	266	270	311,900	270
2023-12-13	278	279	271	275	180,300	275
2023-12-12	269	279	269	275	323,400	275
2023-12-11	267	273	264	264	278,800	264
2023-12-08	262	270	261	262	294,000	262
2023-12-07	264	271	262	265	363,200	265
2023-12-06	294	297	267	272	1,356,400	272
2023-12-05	324	324	306	310	490,000	310
2023-12-04	314	324	310	320	570,600	320
2023-12-01	284	314	284	314	938,200	314
2023-11-30	285	297	284	285	273,300	285
2023-11-29	292	300	284	285	363,000	285
2023-11-28	285	295	282	291	241,500	291
2023-11-27	299	299	281	292	745,500	292
2023-11-24	266	279	264	279	312,000	279
2023-11-22	265	268	260	263	131,900	263
2023-11-21	261	270	259	266	222,900	266
2023-11-20	258	266	257	258	206,200	258
2023-11-17	257	260	251	257	328,700	257
2023-11-16	262	265	258	260	169,300	260
2023-11-15	275	275	262	262	224,100	262
2023-11-14	268	272	264	272	286,200	272
2023-11-13	269	269	260	262	210,300	262
2023-11-10	264	268	259	266	175,400	266
2023-11-09	272	272	259	265	305,800	265
2023-11-08	285	289	271	271	489,400	271
2023-11-07	295	296	276	288	648,300	288
2023-11-06	292	296	286	287	851,100	287
2023-11-02	300	326	296	300	1,962,400	300
2023-11-01	293	297	279	295	774,000	295
2023-10-31	291	295	282	290	789,800	290
2023-10-30	271	296	271	291	962,800	291
2023-10-27	278	285	266	278	825,600	278
2023-10-26	275	287	266	271	1,612,300	271
2023-10-25	274	283	259	283	1,874,200	283
2023-10-24	255	270	251	269	2,392,700	269
2023-10-23	247	276	238	254	7,211,600	254
2023-10-20	250	265	234	235	3,312,200	235
2023-10-19	252	257	236	237	1,877,200	237
2023-10-18	283	285	254	258	2,358,800	258
2023-10-17	290	291	251	282	4,711,000	282
2023-10-16	236	311	233	285	16,515,200	285
2023-10-13	210	244	203	236	5,387,900	236
2023-10-12	224	225	202	209	5,336,100	209
2023-10-11	180	180	171	175	534,700	175
2023-10-10	173	177	172	177	159,800	177
2023-10-06	169	170	166	169	77,100	169
2023-10-05	165	168	164	166	128,700	166
2023-10-04	165	168	161	162	177,800	162
2023-10-03	173	173	166	170	182,800	170
2023-10-02	174	176	172	173	59,700	173
2023-09-29	171	176	171	174	41,000	174
2023-09-28	173	174	172	173	50,100	173
2023-09-27	175	175	173	174	24,000	174
2023-09-26	176	176	174	175	34,400	175
2023-09-25	171	177	171	177	51,500	177
2023-09-22	171	172	165	171	150,200	171
2023-09-21	177	177	172	172	82,200	172
2023-09-20	177	177	175	177	9,600	177
2023-09-19	176	176	174	176	75,600	176
2023-09-15	177	178	176	176	65,000	176
2023-09-14	176	178	175	176	62,900	176
2023-09-13	177	178	176	176	31,300	176
2023-09-12	179	180	178	180	39,700	180
2023-09-11	179	180	178	178	72,700	178
2023-09-08	179	179	175	178	105,200	178
2023-09-07	177	181	177	178	69,500	178
2023-09-06	173	180	173	178	294,700	178
2023-09-05	173	174	172	173	76,400	173
2023-09-04	175	175	173	173	33,800	173
2023-09-01	175	175	172	174	45,500	174
2023-08-31	171	175	171	175	52,500	175
2023-08-30	173	174	171	173	33,100	173
2023-08-29	170	174	170	173	41,800	173
2023-08-28	174	174	169	170	94,200	170
2023-08-25	172	174	172	173	17,500	173
2023-08-24	171	173	171	173	86,300	173
2023-08-23	169	171	169	170	28,400	170
2023-08-22	169	171	168	169	71,300	169
2023-08-21	164	170	164	169	70,300	169
2023-08-18	164	165	164	164	9,100	164
2023-08-17	162	164	162	163	15,600	163
2023-08-16	163	164	162	162	27,800	162
2023-08-15	165	165	162	164	41,700	164
2023-08-14	163	164	162	163	32,500	163
2023-08-10	163	164	162	162	39,000	162
2023-08-09	164	164	161	163	26,300	163
2023-08-08	161	165	160	164	97,500	164
2023-08-07	159	161	157	161	32,400	161
2023-08-04	158	159	157	158	9,500	158
2023-08-03	159	159	157	157	41,500	157
2023-08-02	158	159	158	158	29,000	158
2023-08-01	159	159	157	158	33,900	158
2023-07-31	160	161	159	159	25,500	159
2023-07-28	162	162	158	160	85,300	160
2023-07-27	162	162	158	162	110,900	162
2023-07-26	162	163	161	163	61,000	163
2023-07-25	165	165	161	163	44,400	163
2023-07-24	164	164	162	164	57,400	164
2023-07-21	162	164	161	164	55,000	164
2023-07-20	164	164	162	163	30,500	163
2023-07-19	161	163	161	162	93,800	162
2023-07-18	164	164	160	160	118,400	160
2023-07-14	164	166	161	164	218,700	164
2023-07-13	173	174	161	165	941,000	165
2023-07-12	164	171	162	171	628,500	171
2023-07-11	163	163	160	163	75,900	163
2023-07-10	162	163	161	162	31,100	162
2023-07-07	159	162	158	161	40,300	161
2023-07-06	161	161	158	161	80,100	161
2023-07-05	162	163	160	163	69,700	163
2023-07-04	160	162	158	161	62,400	161
2023-07-03	158	160	157	159	55,200	159
2023-06-30	158	162	157	159	265,900	159
2023-06-29	155	157	155	155	17,400	155
2023-06-28	156	158	155	156	31,300	156
2023-06-27	156	156	155	155	30,900	155
2023-06-26	155	156	152	156	48,700	156
2023-06-23	157	157	155	156	28,600	156
2023-06-22	158	158	156	158	36,200	158
2023-06-21	156	159	156	158	18,700	158
2023-06-20	156	158	156	157	21,900	157
2023-06-19	154	158	153	157	86,200	157
2023-06-16	154	155	152	154	37,600	154
2023-06-15	156	156	152	153	77,200	153
2023-06-14	157	157	154	155	41,000	155
2023-06-13	158	158	155	156	81,400	156
2023-06-12	156	159	155	159	77,800	159
2023-06-09	155	157	153	157	49,400	157
2023-06-08	156	157	154	154	50,600	154
2023-06-07	160	160	156	156	92,900	156
2023-06-06	160	170	156	159	716,000	159
2023-06-05	153	157	153	155	60,300	155
2023-06-02	155	157	151	152	85,700	152
2023-06-01	154	156	153	153	26,800	153
2023-05-31	159	159	155	156	23,100	156
2023-05-30	159	160	156	160	26,800	160
2023-05-29	160	160	156	159	42,000	159
2023-05-26	162	164	160	160	108,300	160
2023-05-25	158	164	157	160	124,400	160
2023-05-24	154	158	153	158	62,500	158
2023-05-23	155	155	153	154	40,000	154
2023-05-22	152	155	151	154	91,600	154
2023-05-19	150	153	150	152	36,800	152
2023-05-18	151	152	150	151	23,000	151
2023-05-17	150	151	149	151	42,500	151
2023-05-16	152	152	150	151	15,000	151
2023-05-15	150	152	149	150	90,600	150
2023-05-12	153	153	151	153	26,200	153
2023-05-11	153	154	151	153	44,600	153
2023-05-10	153	153	151	153	45,500	153
2023-05-09	154	154	151	152	42,000	152
2023-05-08	153	154	151	153	62,500	153
2023-05-02	154	154	150	151	54,200	151
2023-05-01	153	154	152	154	22,300	154
2023-04-28	153	153	151	153	28,100	153
2023-04-27	150	155	150	153	75,300	153
2023-04-26	154	154	150	150	139,400	150
2023-04-25	154	155	152	154	37,300	154
2023-04-24	153	155	153	154	20,500	154
2023-04-21	155	156	151	154	115,600	154
2023-04-20	157	159	154	156	89,700	156
2023-04-19	156	161	156	158	123,900	158
2023-04-18	152	156	150	156	163,400	156
2023-04-17	152	152	149	152	149,800	152
2023-04-14	156	158	152	153	333,200	153
2023-04-13	154	157	151	155	818,400	155
2023-04-12	170	171	165	168	274,700	168
2023-04-11	172	172	167	167	101,800	167
2023-04-10	170	171	168	171	50,200	171
2023-04-07	172	172	170	170	24,400	170
2023-04-06	171	175	170	172	89,900	172
2023-04-05	176	176	170	172	86,800	172
2023-04-04	178	178	175	176	39,100	176
2023-04-03	175	178	174	178	41,300	178
2023-03-31	175	175	173	175	62,200	175
2023-03-30	176	176	173	175	71,100	175
2023-03-29	176	177	173	176	77,100	176
2023-03-28	174	176	173	176	57,400	176
2023-03-27	177	177	172	173	143,200	173
2023-03-24	176	181	174	177	196,700	177
2023-03-23	175	177	171	177	60,300	177
2023-03-22	175	175	171	174	88,000	174
2023-03-20	171	175	171	173	113,200	173
2023-03-17	170	171	168	171	79,200	171
2023-03-16	170	171	166	168	101,000	168
2023-03-15	170	172	169	172	94,800	172
2023-03-14	175	176	165	169	241,100	169
2023-03-13	174	175	168	174	372,900	174
2023-03-10	162	167	160	167	164,400	167
2023-03-09	162	164	161	162	61,800	162
2023-03-08	163	163	160	161	87,800	161
2023-03-07	165	175	160	164	969,300	164
2023-03-06	158	161	157	160	137,800	160
2023-03-03	159	159	156	158	135,600	158
2023-03-02	152	159	152	155	216,000	155
2023-03-01	152	152	151	152	38,700	152
2023-02-28	151	153	151	153	49,400	153
2023-02-27	150	151	149	151	92,800	151
2023-02-24	150	152	149	151	48,000	151
2023-02-22	150	150	148	149	28,000	149
2023-02-21	150	151	149	150	40,200	150
2023-02-20	149	151	148	150	54,200	150
2023-02-17	146	148	145	148	68,400	148
2023-02-16	147	149	147	147	89,000	147
2023-02-15	151	151	146	146	118,200	146
2023-02-14	150	151	150	150	75,000	150
2023-02-13	153	153	150	151	94,800	151
2023-02-10	152	153	150	152	138,600	152
2023-02-09	154	154	150	151	238,400	151
2023-02-08	160	161	153	154	582,100	154
2023-02-07	158	162	157	160	156,700	160
2023-02-06	160	160	156	157	109,600	157
2023-02-03	163	163	158	159	95,400	159
2023-02-02	163	163	160	160	59,100	160
2023-02-01	160	163	159	162	86,600	162
2023-01-31	159	160	156	160	318,100	160
2023-01-30	157	161	157	158	331,800	158
2023-01-27	156	163	155	158	402,300	158
2023-01-26	157	157	154	156	114,100	156
2023-01-25	159	159	156	156	116,600	156
2023-01-24	159	161	158	159	119,600	159
2023-01-23	157	165	155	159	472,100	159
2023-01-20	156	158	154	155	147,100	155
2023-01-19	158	158	154	156	126,700	156
2023-01-18	155	159	152	159	289,400	159
2023-01-17	156	158	154	154	310,900	154
2023-01-16	166	167	151	155	1,534,300	155
2023-01-13	173	179	169	176	648,000	176
2023-01-12	198	198	176	176	903,600	176
2023-01-11	198	199	195	195	154,000	195
2023-01-10	194	197	192	195	102,200	195
2023-01-06	196	196	189	192	236,100	192
2023-01-05	187	190	182	186	183,500	186
2023-01-04	195	195	186	187	126,700	187

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11月
日	月	火	水	木	金	土
« 10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 [2023年度]

9876 (株)コックスの時系列データ [2023年度]