2193 クックパッド(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,687	1,715	1,682	1,700	81,400	283.33
2011-12-29	1,678	1,702	1,662	1,691	80,900	281.83
2011-12-28	1,599	1,670	1,597	1,660	59,600	276.67
2011-12-27	1,620	1,620	1,593	1,599	24,300	266.50
2011-12-26	1,658	1,658	1,591	1,595	45,100	265.83
2011-12-22	1,675	1,678	1,620	1,626	51,300	271
2011-12-21	1,693	1,700	1,672	1,676	32,600	279.33
2011-12-20	1,690	1,709	1,686	1,691	30,100	281.83
2011-12-19	1,702	1,717	1,626	1,713	78,600	285.50
2011-12-16	1,701	1,720	1,695	1,707	51,000	284.50
2011-12-15	1,725	1,729	1,690	1,698	63,300	283
2011-12-14	1,693	1,727	1,690	1,714	106,700	285.67
2011-12-13	1,687	1,689	1,680	1,688	50,000	281.33
2011-12-12	1,689	1,699	1,685	1,690	104,900	281.67
2011-12-09	1,688	1,697	1,676	1,688	182,300	281.33
2011-12-08	1,690	1,717	1,675	1,697	457,400	282.83
2011-12-07	1,766	1,773	1,737	1,770	76,100	295
2011-12-06	1,816	1,835	1,750	1,761	82,900	293.50
2011-12-05	1,880	1,889	1,810	1,830	163,300	305
2011-12-02	1,768	1,823	1,763	1,794	47,300	299
2011-12-01	1,750	1,768	1,725	1,768	31,900	294.67
2011-11-30	1,733	1,765	1,718	1,745	23,700	290.83
2011-11-29	1,769	1,769	1,717	1,726	17,400	287.67
2011-11-28	1,758	1,797	1,754	1,754	14,000	292.33
2011-11-25	1,760	1,780	1,740	1,780	44,300	296.67
2011-11-24	1,743	1,796	1,720	1,796	37,900	299.33
2011-11-22	1,667	1,710	1,650	1,682	22,900	280.33
2011-11-21	1,750	1,750	1,700	1,700	16,800	283.33
2011-11-18	1,760	1,769	1,740	1,740	21,100	290
2011-11-17	1,829	1,829	1,772	1,782	9,300	297
2011-11-16	1,838	1,838	1,790	1,794	15,400	299
2011-11-15	1,868	1,870	1,795	1,798	20,900	299.67
2011-11-14	1,850	1,859	1,813	1,851	25,400	308.50
2011-11-11	1,808	1,822	1,780	1,810	10,600	301.67
2011-11-10	1,776	1,805	1,772	1,802	11,100	300.33
2011-11-09	1,800	1,812	1,790	1,808	11,300	301.33
2011-11-08	1,830	1,830	1,755	1,772	18,100	295.33
2011-11-07	1,835	1,835	1,804	1,823	8,100	303.83
2011-11-04	1,800	1,816	1,783	1,802	11,400	300.33
2011-11-02	1,801	1,801	1,753	1,767	12,900	294.50
2011-11-01	1,812	1,852	1,800	1,801	23,800	300.17
2011-10-31	1,789	1,859	1,766	1,852	41,700	308.67
2011-10-28	1,779	1,794	1,731	1,756	51,700	292.67
2011-10-27	1,789	1,799	1,756	1,771	32,400	295.17
2011-10-26	1,843	1,860	1,789	1,800	51,700	300
2011-10-25	1,889	1,900	1,846	1,883	36,500	313.83
2011-10-24	1,920	1,925	1,851	1,870	72,000	311.67
2011-10-21	1,900	1,995	1,900	1,920	90,700	320
2011-10-20	1,935	1,945	1,875	1,888	31,300	314.67
2011-10-19	1,884	1,950	1,869	1,950	35,800	325
2011-10-18	1,841	1,887	1,841	1,862	10,100	310.33
2011-10-17	1,818	1,895	1,818	1,878	23,700	313
2011-10-14	1,865	1,904	1,830	1,841	32,000	306.83
2011-10-13	1,890	1,922	1,890	1,905	19,100	317.50
2011-10-12	1,913	1,928	1,896	1,910	19,800	318.33
2011-10-11	1,905	1,970	1,902	1,914	60,100	319
2011-10-07	1,935	1,950	1,896	1,925	60,200	320.83
2011-10-06	1,910	1,970	1,875	1,970	92,400	328.33
2011-10-05	1,850	2,023	1,850	1,965	133,000	327.50
2011-10-04	1,812	1,852	1,792	1,850	58,200	308.33
2011-10-03	1,870	1,870	1,810	1,835	68,300	305.83
2011-09-30	1,813	1,893	1,791	1,893	182,300	315.50
2011-09-29	1,761	1,813	1,760	1,790	135,100	298.33
2011-09-28	1,700	1,785	1,700	1,760	120,400	293.33
2011-09-27	1,654	1,745	1,652	1,729	122,200	288.17
2011-09-26	1,650	1,688	1,630	1,680	61,800	280
2011-09-22	1,600	1,620	1,600	1,617	15,200	269.50
2011-09-21	1,615	1,619	1,600	1,600	14,200	266.67
2011-09-20	1,589	1,615	1,580	1,603	8,900	267.17
2011-09-16	1,608	1,620	1,579	1,620	50,200	270
2011-09-15	1,705	1,708	1,615	1,632	23,700	272
2011-09-14	1,680	1,701	1,650	1,671	23,300	278.50
2011-09-13	1,700	1,715	1,650	1,691	18,100	281.83
2011-09-12	1,690	1,720	1,690	1,720	35,500	286.67
2011-09-09	1,675	1,714	1,675	1,699	40,200	283.17
2011-09-08	1,675	1,715	1,663	1,707	48,700	284.50
2011-09-07	1,630	1,675	1,607	1,675	31,600	279.17
2011-09-06	1,699	1,734	1,580	1,608	81,000	268
2011-09-05	1,600	1,749	1,582	1,749	181,000	291.50
2011-09-02	1,582	1,614	1,581	1,600	28,500	266.67
2011-09-01	1,650	1,657	1,569	1,602	42,800	267
2011-08-31	1,648	1,664	1,636	1,643	36,500	273.83
2011-08-30	1,599	1,641	1,594	1,632	38,700	272
2011-08-29	1,570	1,609	1,561	1,589	33,300	264.83
2011-08-26	1,580	1,585	1,562	1,579	16,100	263.17
2011-08-25	1,568	1,595	1,560	1,589	13,100	264.83
2011-08-24	1,605	1,605	1,563	1,569	19,200	261.50
2011-08-23	1,570	1,587	1,557	1,580	26,500	263.33
2011-08-22	1,607	1,645	1,555	1,555	44,700	259.17
2011-08-19	1,662	1,680	1,645	1,647	42,200	274.50
2011-08-18	1,725	1,743	1,700	1,702	52,800	283.67
2011-08-17	1,713	1,742	1,691	1,742	56,900	290.33
2011-08-16	1,686	1,715	1,670	1,713	33,300	285.50
2011-08-15	1,662	1,696	1,662	1,667	29,100	277.83
2011-08-12	1,675	1,680	1,641	1,649	20,800	274.83
2011-08-11	1,580	1,640	1,580	1,640	19,000	273.33
2011-08-10	1,657	1,657	1,602	1,602	31,900	267
2011-08-09	1,462	1,600	1,460	1,589	67,000	264.83
2011-08-08	1,552	1,610	1,548	1,548	34,500	258
2011-08-05	1,577	1,630	1,550	1,613	39,000	268.83
2011-08-04	1,673	1,703	1,653	1,655	17,200	275.83
2011-08-03	1,645	1,680	1,627	1,673	28,300	278.83
2011-08-02	1,680	1,701	1,665	1,665	23,000	277.50
2011-08-01	1,645	1,718	1,645	1,695	56,600	282.50
2011-07-29	1,711	1,721	1,645	1,645	92,200	274.17
2011-07-28	1,750	1,754	1,710	1,730	40,500	288.33
2011-07-27	1,785	1,793	1,753	1,760	30,500	293.33
2011-07-26	1,752	1,796	1,752	1,785	40,500	297.50
2011-07-25	1,802	1,814	1,755	1,755	37,300	292.50
2011-07-22	1,811	1,825	1,740	1,768	62,500	294.67
2011-07-21	1,820	1,832	1,797	1,820	41,100	303.33
2011-07-20	1,830	1,834	1,811	1,827	80,100	304.50
2011-07-19	1,750	1,799	1,745	1,799	53,300	299.83
2011-07-15	1,790	1,790	1,730	1,744	37,000	290.67
2011-07-14	1,725	1,750	1,711	1,750	19,900	291.67
2011-07-13	1,700	1,725	1,689	1,720	16,400	286.67
2011-07-12	1,745	1,745	1,713	1,720	23,500	286.67
2011-07-11	1,750	1,764	1,733	1,751	36,900	291.83
2011-07-08	1,750	1,770	1,737	1,769	86,700	294.83
2011-07-07	1,699	1,740	1,695	1,730	40,000	288.33
2011-07-06	1,689	1,700	1,676	1,681	26,700	280.17
2011-07-05	1,680	1,681	1,656	1,672	35,700	278.67
2011-07-04	1,720	1,720	1,647	1,657	92,800	276.17
2011-07-01	1,721	1,731	1,707	1,720	35,000	286.67
2011-06-30	1,784	1,786	1,706	1,761	54,500	293.50
2011-06-29	1,717	1,772	1,701	1,761	133,400	293.50
2011-06-28	1,672	1,703	1,660	1,682	64,500	280.33
2011-06-27	1,650	1,670	1,640	1,667	59,800	277.83
2011-06-24	1,602	1,633	1,601	1,620	43,000	270
2011-06-23	1,571	1,607	1,560	1,595	45,600	265.83
2011-06-22	1,546	1,595	1,546	1,570	29,800	261.67
2011-06-21	1,572	1,572	1,525	1,545	83,100	257.50
2011-06-20	1,590	1,610	1,571	1,575	66,100	262.50
2011-06-17	1,633	1,633	1,600	1,603	55,200	267.17
2011-06-16	1,610	1,633	1,600	1,623	57,700	270.50
2011-06-15	1,645	1,645	1,601	1,607	103,800	267.83
2011-06-14	1,695	1,695	1,612	1,651	132,400	275.17
2011-06-13	1,700	1,744	1,660	1,685	210,900	280.83
2011-06-10	1,789	1,885	1,775	1,860	294,400	310
2011-06-09	1,701	1,768	1,701	1,760	110,900	293.33
2011-06-08	1,686	1,692	1,659	1,692	42,500	282
2011-06-07	1,652	1,653	1,635	1,653	31,400	275.50
2011-06-06	1,661	1,687	1,651	1,651	35,500	275.17
2011-06-03	1,690	1,691	1,651	1,665	21,400	277.50
2011-06-02	1,650	1,673	1,634	1,673	41,200	278.83
2011-06-01	1,688	1,695	1,661	1,694	42,300	282.33
2011-05-31	1,704	1,705	1,648	1,648	52,200	274.67
2011-05-30	1,660	1,700	1,645	1,699	55,300	283.17
2011-05-27	1,567	1,640	1,555	1,640	42,100	273.33
2011-05-26	1,585	1,595	1,504	1,538	58,100	256.33
2011-05-25	1,599	1,608	1,588	1,590	22,700	265
2011-05-24	1,598	1,608	1,590	1,607	13,400	267.83
2011-05-23	1,610	1,620	1,584	1,598	21,300	266.33
2011-05-20	1,630	1,636	1,604	1,605	45,200	267.50
2011-05-19	1,649	1,649	1,615	1,635	37,300	272.50
2011-05-18	1,640	1,640	1,619	1,620	21,400	270
2011-05-17	1,640	1,640	1,610	1,628	19,000	271.33
2011-05-16	1,688	1,688	1,625	1,639	44,400	273.17
2011-05-13	1,700	1,700	1,667	1,680	38,900	280
2011-05-12	1,695	1,744	1,670	1,670	80,500	278.33
2011-05-11	1,698	1,710	1,690	1,705	28,800	284.17
2011-05-10	1,700	1,705	1,685	1,696	22,500	282.67
2011-05-09	1,725	1,730	1,690	1,705	46,300	284.17
2011-05-06	1,708	1,725	1,703	1,718	33,500	286.33
2011-05-02	1,694	1,710	1,690	1,708	62,600	284.67
2011-04-28	1,700	1,700	1,680	1,694	29,500	282.33
2011-04-27	1,695	1,707	1,672	1,707	46,200	284.50
2011-04-26	1,696	1,704	1,666	1,671	35,700	278.50
2011-04-25	1,728	1,730	1,695	1,697	38,200	282.83
2011-04-22	1,708	1,708	1,680	1,693	15,100	282.17
2011-04-21	1,690	1,705	1,681	1,693	25,200	282.17
2011-04-20	1,650	1,688	1,650	1,681	26,000	280.17
2011-04-19	1,661	1,705	1,641	1,641	27,400	273.50
2011-04-18	1,700	1,710	1,668	1,683	17,400	280.50
2011-04-15	1,700	1,713	1,682	1,690	22,300	281.67
2011-04-14	1,652	1,725	1,651	1,682	17,400	280.33
2011-04-13	1,629	1,685	1,629	1,685	33,400	280.83
2011-04-12	1,720	1,720	1,620	1,629	48,600	271.50
2011-04-11	1,701	1,769	1,701	1,725	38,900	287.50
2011-04-08	1,712	1,750	1,712	1,723	11,800	287.17
2011-04-07	1,758	1,758	1,719	1,725	9,100	287.50
2011-04-06	1,713	1,767	1,709	1,734	25,900	289
2011-04-05	1,750	1,760	1,710	1,713	19,000	285.50
2011-04-04	1,790	1,809	1,730	1,751	33,300	291.83
2011-04-01	1,763	1,790	1,727	1,790	67,800	298.33
2011-03-31	1,740	1,790	1,725	1,763	71,700	293.83
2011-03-30	1,620	1,712	1,601	1,700	63,100	283.33
2011-03-29	1,656	1,709	1,610	1,614	54,000	269
2011-03-28	1,767	1,768	1,650	1,655	38,900	275.83
2011-03-25	1,702	1,788	1,702	1,767	20,500	294.50
2011-03-24	1,771	1,780	1,680	1,740	31,500	290
2011-03-23	1,848	1,851	1,761	1,799	38,400	299.83
2011-03-22	1,894	1,894	1,826	1,843	54,800	307.17
2011-03-18	1,725	1,814	1,725	1,774	86,100	295.67
2011-03-17	1,529	1,698	1,511	1,685	67,400	280.83
2011-03-16	1,462	1,630	1,446	1,589	116,500	264.83
2011-03-15	1,530	1,571	1,359	1,392	169,800	232
2011-03-14	1,525	1,791	1,525	1,759	244,400	293.17
2011-03-11	1,890	1,949	1,871	1,925	98,700	320.83
2011-03-10	2,002	2,019	1,875	1,896	137,100	316
2011-03-09	2,053	2,055	1,999	2,000	92,600	333.33
2011-03-08	2,094	2,094	2,053	2,055	58,300	342.50
2011-03-07	2,125	2,129	2,050	2,110	104,500	351.67
2011-03-04	2,175	2,177	2,106	2,136	118,200	356
2011-03-03	2,179	2,179	2,150	2,168	58,400	361.33
2011-03-02	2,122	2,166	2,120	2,160	69,800	360
2011-03-01	2,146	2,195	2,137	2,169	90,100	361.50
2011-02-28	2,116	2,140	2,100	2,129	43,300	354.83
2011-02-25	2,082	2,085	2,050	2,082	21,900	347
2011-02-24	2,075	2,106	2,045	2,063	38,000	343.83
2011-02-23	2,061	2,115	2,051	2,081	43,100	346.83
2011-02-22	2,151	2,155	2,095	2,105	73,800	350.83
2011-02-21	2,076	2,135	2,072	2,135	121,000	355.83
2011-02-18	2,027	2,065	2,027	2,065	45,200	344.17
2011-02-17	2,025	2,040	2,015	2,026	46,600	337.67
2011-02-16	2,050	2,051	2,010	2,020	95,600	336.67
2011-02-15	2,079	2,090	2,060	2,061	50,500	343.50
2011-02-14	2,080	2,091	2,064	2,083	48,400	347.17
2011-02-10	2,069	2,070	2,050	2,051	45,100	341.83
2011-02-09	2,119	2,119	2,050	2,055	65,700	342.50
2011-02-08	2,060	2,133	2,060	2,110	124,800	351.67
2011-02-07	2,016	2,045	2,000	2,045	55,900	340.83
2011-02-04	2,010	2,026	1,990	2,000	118,800	333.33
2011-02-03	2,030	2,035	2,001	2,014	64,200	335.67
2011-02-02	1,997	2,029	1,993	2,015	122,800	335.83
2011-02-01	2,045	2,055	1,990	2,000	170,200	333.33
2011-01-31	2,100	2,100	1,981	2,020	225,600	336.67
2011-01-28	2,222	2,250	2,023	2,100	219,800	350
2011-01-27	2,270	2,270	2,220	2,221	23,700	370.17
2011-01-26	2,250	2,282	2,250	2,255	40,300	375.83
2011-01-25	2,230	2,257	2,228	2,238	46,100	373
2011-01-24	2,200	2,210	2,181	2,190	18,200	365
2011-01-21	2,205	2,205	2,165	2,178	38,700	363
2011-01-20	2,223	2,223	2,203	2,210	35,200	368.33
2011-01-19	2,279	2,281	2,223	2,240	49,600	373.33
2011-01-18	2,268	2,282	2,268	2,279	13,900	379.83
2011-01-17	2,300	2,320	2,268	2,276	18,100	379.33
2011-01-14	2,316	2,329	2,300	2,300	28,400	383.33
2011-01-13	2,311	2,315	2,292	2,307	29,100	384.50
2011-01-12	2,293	2,298	2,281	2,284	25,900	380.67
2011-01-11	2,257	2,276	2,251	2,275	33,400	379.17
2011-01-07	2,280	2,285	2,250	2,257	53,700	376.17
2011-01-06	2,345	2,358	2,297	2,300	32,200	383.33
2011-01-05	2,364	2,370	2,330	2,349	22,200	391.50
2011-01-04	2,360	2,370	2,350	2,370	25,800	395

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31