2193 クックパッド(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 7,400 | 7,400 | 7,100 | 7,200 | 21,300 | 300 |
| 2009-12-29 | 7,650 | 7,680 | 7,400 | 7,400 | 14,800 | 308.33 |
| 2009-12-28 | 7,590 | 7,670 | 7,540 | 7,600 | 9,800 | 316.67 |
| 2009-12-25 | 7,800 | 7,820 | 7,510 | 7,510 | 13,700 | 312.92 |
| 2009-12-24 | 7,900 | 7,910 | 7,570 | 7,700 | 25,300 | 320.83 |
| 2009-12-22 | 8,150 | 8,150 | 7,800 | 7,850 | 25,800 | 327.08 |
| 2009-12-21 | 7,580 | 8,140 | 7,540 | 8,050 | 59,700 | 335.42 |
| 2009-12-18 | 7,250 | 7,490 | 7,150 | 7,480 | 25,200 | 311.67 |
| 2009-12-17 | 7,340 | 7,530 | 7,210 | 7,240 | 17,600 | 301.67 |
| 2009-12-16 | 7,080 | 7,430 | 7,000 | 7,380 | 30,500 | 307.50 |
| 2009-12-15 | 7,450 | 7,450 | 7,040 | 7,180 | 51,400 | 299.17 |
| 2009-12-14 | 7,800 | 7,800 | 7,210 | 7,350 | 33,500 | 306.25 |
| 2009-12-11 | 7,840 | 7,850 | 7,520 | 7,600 | 32,700 | 316.67 |
| 2009-12-10 | 8,130 | 8,130 | 7,730 | 7,840 | 28,300 | 326.67 |
| 2009-12-09 | 7,930 | 8,250 | 7,930 | 8,170 | 17,200 | 340.42 |
| 2009-12-08 | 8,250 | 8,330 | 7,980 | 8,030 | 20,000 | 334.58 |
| 2009-12-07 | 8,350 | 8,480 | 8,210 | 8,310 | 36,700 | 346.25 |
| 2009-12-04 | 8,210 | 8,240 | 7,950 | 8,150 | 22,400 | 339.58 |
| 2009-12-03 | 8,030 | 8,240 | 8,020 | 8,220 | 14,900 | 342.50 |
| 2009-12-02 | 7,920 | 8,000 | 7,800 | 7,990 | 17,800 | 332.92 |
| 2009-12-01 | 8,100 | 8,350 | 7,750 | 7,820 | 42,000 | 325.83 |
| 2009-11-30 | 8,000 | 8,100 | 7,650 | 8,100 | 24,500 | 337.50 |
| 2009-11-27 | 8,190 | 8,190 | 7,810 | 7,900 | 17,100 | 329.17 |
| 2009-11-26 | 8,370 | 8,500 | 8,080 | 8,190 | 18,100 | 341.25 |
| 2009-11-25 | 24,710 | 25,590 | 24,650 | 24,800 | 5,900 | 344.44 |
| 2009-11-24 | 26,210 | 26,510 | 25,000 | 25,000 | 11,200 | 347.22 |
| 2009-11-20 | 23,630 | 26,000 | 23,400 | 25,800 | 8,100 | 358.33 |
| 2009-11-19 | 24,110 | 24,220 | 23,510 | 23,630 | 4,600 | 328.19 |
| 2009-11-18 | 23,860 | 24,590 | 23,710 | 24,110 | 5,200 | 334.86 |
| 2009-11-17 | 25,460 | 25,600 | 24,000 | 24,460 | 10,600 | 339.72 |
| 2009-11-16 | 26,310 | 26,800 | 25,160 | 25,160 | 10,600 | 349.44 |
| 2009-11-13 | 25,800 | 26,790 | 25,250 | 26,310 | 10,700 | 365.42 |
| 2009-11-12 | 23,960 | 25,890 | 23,960 | 25,750 | 15,500 | 357.64 |
| 2009-11-11 | 25,400 | 25,540 | 23,800 | 24,100 | 20,400 | 334.72 |
| 2009-11-10 | 27,000 | 27,000 | 25,800 | 25,900 | 7,600 | 359.72 |
| 2009-11-09 | 27,510 | 27,510 | 26,440 | 26,450 | 10,500 | 367.36 |
| 2009-11-06 | 27,950 | 28,390 | 27,600 | 27,720 | 9,800 | 385 |
| 2009-11-05 | 28,180 | 28,400 | 27,750 | 27,750 | 7,900 | 385.42 |
| 2009-11-04 | 28,300 | 28,990 | 27,800 | 28,480 | 20,800 | 395.56 |
| 2009-11-02 | 26,800 | 28,800 | 26,750 | 28,290 | 42,500 | 392.92 |
| 2009-10-30 | 26,020 | 26,650 | 25,740 | 25,990 | 7,400 | 360.97 |
| 2009-10-29 | 26,200 | 26,800 | 25,800 | 26,310 | 9,900 | 365.42 |
| 2009-10-28 | 26,550 | 27,300 | 25,700 | 27,000 | 16,500 | 375 |
| 2009-10-27 | 26,000 | 27,200 | 26,000 | 26,700 | 24,600 | 370.83 |
| 2009-10-26 | 25,010 | 25,550 | 24,800 | 25,480 | 8,900 | 353.89 |
| 2009-10-23 | 24,490 | 25,290 | 24,220 | 24,920 | 18,400 | 346.11 |
| 2009-10-22 | 23,810 | 25,550 | 23,750 | 24,500 | 25,300 | 340.28 |
| 2009-10-21 | 22,480 | 24,490 | 22,480 | 24,250 | 24,500 | 336.81 |
| 2009-10-20 | 22,830 | 22,900 | 22,200 | 22,280 | 3,600 | 309.44 |
| 2009-10-19 | 23,000 | 23,290 | 22,090 | 22,500 | 8,800 | 312.50 |
| 2009-10-16 | 21,000 | 23,300 | 21,000 | 23,300 | 21,300 | 323.61 |
| 2009-10-15 | 22,500 | 22,500 | 21,000 | 21,000 | 13,400 | 291.67 |
| 2009-10-14 | 22,520 | 22,800 | 22,100 | 22,280 | 3,700 | 309.44 |
| 2009-10-13 | 23,540 | 23,600 | 22,700 | 22,820 | 6,100 | 316.94 |
| 2009-10-09 | 23,590 | 24,000 | 23,300 | 23,500 | 5,800 | 326.39 |
| 2009-10-08 | 24,110 | 24,110 | 23,200 | 23,590 | 3,100 | 327.64 |
| 2009-10-07 | 24,000 | 24,330 | 23,800 | 23,810 | 6,100 | 330.69 |
| 2009-10-06 | 23,040 | 23,710 | 22,900 | 23,670 | 5,700 | 328.75 |
| 2009-10-05 | 22,800 | 23,520 | 22,800 | 22,800 | 4,000 | 316.67 |
| 2009-10-02 | 23,590 | 23,600 | 22,870 | 22,920 | 5,800 | 318.33 |
| 2009-10-01 | 24,850 | 24,880 | 24,250 | 24,300 | 5,300 | 337.50 |
| 2009-09-30 | 24,800 | 24,850 | 23,500 | 24,350 | 7,100 | 338.19 |
| 2009-09-29 | 23,630 | 24,700 | 23,500 | 24,500 | 9,100 | 340.28 |
| 2009-09-28 | 22,990 | 23,500 | 22,500 | 23,030 | 19,000 | 319.86 |
| 2009-09-25 | 25,800 | 25,800 | 24,520 | 24,650 | 10,300 | 342.36 |
| 2009-09-24 | 26,070 | 26,350 | 25,400 | 25,800 | 9,600 | 358.33 |
| 2009-09-18 | 26,190 | 26,300 | 24,500 | 25,770 | 25,800 | 357.92 |
| 2009-09-17 | 27,710 | 27,750 | 26,560 | 26,790 | 13,700 | 372.08 |
| 2009-09-16 | 28,460 | 28,550 | 27,300 | 27,460 | 23,500 | 381.39 |
| 2009-09-15 | 27,600 | 28,550 | 27,210 | 28,290 | 20,100 | 392.92 |
| 2009-09-14 | 27,790 | 27,870 | 26,900 | 27,000 | 12,200 | 375 |
| 2009-09-11 | 28,660 | 28,900 | 26,900 | 27,600 | 27,000 | 383.33 |
| 2009-09-10 | 29,510 | 29,910 | 28,100 | 28,900 | 30,300 | 401.39 |
| 2009-09-09 | 27,680 | 29,400 | 27,530 | 29,000 | 40,000 | 402.78 |
| 2009-09-08 | 26,600 | 27,950 | 26,500 | 27,080 | 29,400 | 376.11 |
| 2009-09-07 | 27,800 | 28,760 | 27,500 | 27,500 | 67,300 | 381.94 |
| 2009-09-04 | 33,450 | 33,600 | 30,800 | 31,500 | 46,500 | 437.50 |
| 2009-09-03 | 31,300 | 33,750 | 31,150 | 32,800 | 52,700 | 455.56 |
| 2009-09-02 | 32,000 | 32,700 | 30,150 | 31,650 | 55,300 | 439.58 |
| 2009-09-01 | 30,150 | 33,200 | 29,500 | 33,100 | 56,000 | 459.72 |
| 2009-08-31 | 33,600 | 34,200 | 29,800 | 30,050 | 59,500 | 417.36 |
| 2009-08-28 | 30,050 | 32,800 | 29,650 | 32,800 | 66,700 | 455.56 |
| 2009-08-27 | 29,800 | 30,700 | 28,750 | 30,450 | 82,600 | 422.92 |
| 2009-08-26 | 26,200 | 28,690 | 26,200 | 28,490 | 40,800 | 395.69 |
| 2009-08-25 | 25,310 | 26,100 | 25,080 | 25,730 | 19,000 | 357.36 |
| 2009-08-24 | 26,250 | 26,950 | 25,320 | 25,500 | 37,100 | 354.17 |
| 2009-08-21 | 28,200 | 28,300 | 25,130 | 25,990 | 54,600 | 360.97 |
| 2009-08-20 | 29,800 | 30,400 | 27,830 | 27,980 | 41,300 | 388.61 |
| 2009-08-19 | 29,300 | 30,350 | 27,210 | 29,760 | 76,300 | 413.33 |
| 2009-08-18 | 30,200 | 31,250 | 29,000 | 29,000 | 98,100 | 402.78 |
| 2009-08-17 | 38,200 | 39,100 | 33,000 | 33,100 | 89,900 | 459.72 |
| 2009-08-14 | 34,600 | 37,800 | 34,350 | 37,000 | 77,800 | 513.89 |
| 2009-08-13 | 32,200 | 33,900 | 32,200 | 33,900 | 47,300 | 470.83 |
| 2009-08-12 | 30,900 | 32,200 | 30,900 | 31,550 | 40,500 | 438.19 |
| 2009-08-11 | 30,300 | 32,750 | 29,750 | 31,300 | 83,200 | 434.72 |
| 2009-08-10 | 28,850 | 30,300 | 28,200 | 29,960 | 62,500 | 416.11 |
| 2009-08-07 | 27,930 | 28,800 | 27,700 | 28,800 | 48,000 | 400 |
| 2009-08-06 | 27,620 | 28,100 | 27,130 | 27,750 | 32,100 | 385.42 |
| 2009-08-05 | 26,720 | 27,550 | 25,870 | 27,320 | 39,800 | 379.44 |
| 2009-08-04 | 27,000 | 27,890 | 25,710 | 26,120 | 49,800 | 362.78 |
| 2009-08-03 | 25,000 | 28,200 | 24,600 | 27,220 | 123,700 | 378.06 |
| 2009-07-31 | 24,620 | 25,300 | 24,250 | 25,200 | 52,700 | 350 |
| 2009-07-30 | 24,300 | 24,580 | 23,800 | 24,500 | 34,500 | 340.28 |
| 2009-07-29 | 23,800 | 25,200 | 22,350 | 23,400 | 68,500 | 325 |
| 2009-07-28 | 22,050 | 23,890 | 21,890 | 23,800 | 66,700 | 330.56 |
| 2009-07-27 | 20,920 | 22,200 | 20,550 | 21,450 | 28,700 | 297.92 |
| 2009-07-24 | 22,650 | 23,390 | 21,000 | 21,290 | 57,200 | 295.69 |
| 2009-07-23 | 23,100 | 25,890 | 22,000 | 22,140 | 232,400 | 307.50 |
| 2009-07-22 | 21,950 | 23,150 | 21,360 | 23,150 | 154,400 | 321.53 |
| 2009-07-21 | 19,100 | 20,250 | 17,500 | 20,150 | 288,101 | 279.86 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2013-04-25]1株→2株 [2010-12-28]1株→2株 [2010-06-28]1株→2株 [2009-11-26]1株→3株
