2193 クックパッド(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,517	2,540	2,476	2,498	84,700	416.33
2012-12-27	2,520	2,543	2,472	2,517	65,700	419.50
2012-12-26	2,550	2,550	2,470	2,516	77,200	419.33
2012-12-25	2,510	2,559	2,510	2,537	84,400	422.83
2012-12-21	2,458	2,532	2,458	2,504	127,700	417.33
2012-12-20	2,465	2,499	2,450	2,451	69,500	408.50
2012-12-19	2,420	2,465	2,406	2,449	71,500	408.17
2012-12-18	2,426	2,449	2,397	2,413	71,600	402.17
2012-12-17	2,417	2,469	2,414	2,421	58,200	403.50
2012-12-14	2,465	2,508	2,421	2,422	104,300	403.67
2012-12-13	2,530	2,550	2,462	2,479	126,600	413.17
2012-12-12	2,550	2,570	2,523	2,524	125,800	420.67
2012-12-11	2,550	2,550	2,486	2,516	165,800	419.33
2012-12-10	2,493	2,574	2,476	2,550	424,300	425
2012-12-07	2,416	2,438	2,400	2,438	51,300	406.33
2012-12-06	2,433	2,440	2,409	2,415	35,000	402.50
2012-12-05	2,414	2,424	2,386	2,417	35,800	402.83
2012-12-04	2,429	2,429	2,380	2,414	46,200	402.33
2012-12-03	2,440	2,448	2,415	2,429	60,700	404.83
2012-11-30	2,400	2,438	2,362	2,423	95,300	403.83
2012-11-29	2,390	2,445	2,365	2,397	120,700	399.50
2012-11-28	2,350	2,396	2,340	2,378	98,700	396.33
2012-11-27	2,256	2,327	2,256	2,326	73,000	387.67
2012-11-26	2,309	2,310	2,250	2,255	100,800	375.83
2012-11-22	2,319	2,340	2,296	2,309	44,700	384.83
2012-11-21	2,343	2,357	2,312	2,319	68,200	386.50
2012-11-20	2,330	2,359	2,306	2,321	57,600	386.83
2012-11-19	2,268	2,340	2,243	2,306	85,800	384.33
2012-11-16	2,250	2,284	2,221	2,230	146,000	371.67
2012-11-15	2,325	2,339	2,242	2,260	78,900	376.67
2012-11-14	2,330	2,341	2,300	2,302	32,100	383.67
2012-11-13	2,365	2,400	2,334	2,341	32,200	390.17
2012-11-12	2,352	2,369	2,325	2,361	29,200	393.50
2012-11-09	2,301	2,369	2,280	2,327	84,500	387.83
2012-11-08	2,400	2,400	2,340	2,343	63,500	390.50
2012-11-07	2,425	2,450	2,405	2,413	59,100	402.17
2012-11-06	2,450	2,454	2,402	2,435	49,600	405.83
2012-11-05	2,530	2,530	2,470	2,488	52,000	414.67
2012-11-02	2,457	2,500	2,455	2,497	71,400	416.17
2012-11-01	2,444	2,520	2,444	2,465	84,400	410.83
2012-10-31	2,530	2,530	2,426	2,461	104,800	410.17
2012-10-30	2,498	2,534	2,450	2,461	210,000	410.17
2012-10-29	2,450	2,534	2,446	2,483	247,200	413.83
2012-10-26	2,401	2,450	2,340	2,435	272,900	405.83
2012-10-25	2,280	2,421	2,277	2,411	242,600	401.83
2012-10-24	2,345	2,349	2,293	2,297	118,600	382.83
2012-10-23	2,311	2,348	2,285	2,325	82,500	387.50
2012-10-22	2,270	2,330	2,257	2,310	94,100	385
2012-10-19	2,220	2,280	2,192	2,267	89,900	377.83
2012-10-18	2,232	2,232	2,172	2,192	96,500	365.33
2012-10-17	2,225	2,253	2,223	2,243	44,000	373.83
2012-10-16	2,167	2,222	2,167	2,196	51,100	366
2012-10-15	2,250	2,262	2,160	2,177	61,600	362.83
2012-10-12	2,248	2,250	2,207	2,213	44,500	368.83
2012-10-11	2,260	2,280	2,233	2,248	73,700	374.67
2012-10-10	2,348	2,348	2,290	2,308	89,500	384.67
2012-10-09	2,350	2,358	2,319	2,325	115,800	387.50
2012-10-05	2,269	2,348	2,259	2,348	241,900	391.33
2012-10-04	2,223	2,265	2,223	2,257	31,600	376.17
2012-10-03	2,231	2,268	2,214	2,224	75,300	370.67
2012-10-02	2,250	2,254	2,226	2,232	67,000	372
2012-10-01	2,295	2,295	2,218	2,286	80,900	381
2012-09-28	2,280	2,310	2,260	2,291	193,100	381.83
2012-09-27	2,251	2,269	2,201	2,254	192,400	375.67
2012-09-26	2,170	2,248	2,161	2,239	186,600	373.17
2012-09-25	2,145	2,175	2,132	2,170	75,600	361.67
2012-09-24	2,125	2,171	2,123	2,148	68,500	358
2012-09-21	2,119	2,158	2,119	2,145	41,100	357.50
2012-09-20	2,156	2,156	2,112	2,114	59,900	352.33
2012-09-19	2,123	2,169	2,121	2,156	57,800	359.33
2012-09-18	2,150	2,150	2,125	2,132	36,300	355.33
2012-09-14	2,183	2,196	2,140	2,159	85,100	359.83
2012-09-13	2,178	2,190	2,160	2,174	48,700	362.33
2012-09-12	2,127	2,179	2,127	2,178	67,300	363
2012-09-11	2,170	2,186	2,124	2,125	92,800	354.17
2012-09-10	2,169	2,215	2,160	2,191	183,800	365.17
2012-09-07	2,155	2,155	2,110	2,112	47,500	352
2012-09-06	2,061	2,132	2,027	2,122	50,600	353.67
2012-09-05	2,085	2,085	2,036	2,042	34,900	340.33
2012-09-04	2,101	2,101	2,060	2,073	24,400	345.50
2012-09-03	2,096	2,118	2,090	2,097	20,700	349.50
2012-08-31	2,102	2,130	2,083	2,095	21,900	349.17
2012-08-30	2,170	2,170	2,123	2,126	31,900	354.33
2012-08-29	2,120	2,151	2,108	2,151	56,800	358.50
2012-08-28	2,122	2,135	2,077	2,090	37,900	348.33
2012-08-27	2,180	2,180	2,133	2,142	47,500	357
2012-08-24	2,119	2,164	2,090	2,164	87,100	360.67
2012-08-23	2,076	2,127	2,071	2,116	66,100	352.67
2012-08-22	2,040	2,079	2,025	2,072	54,700	345.33
2012-08-21	2,061	2,080	2,028	2,034	53,400	339
2012-08-20	2,085	2,087	2,060	2,074	17,100	345.67
2012-08-17	2,090	2,090	2,069	2,080	22,200	346.67
2012-08-16	2,100	2,100	2,078	2,090	23,800	348.33
2012-08-15	2,096	2,100	2,073	2,100	44,300	350
2012-08-14	2,087	2,090	2,072	2,078	46,400	346.33
2012-08-13	2,093	2,102	2,082	2,088	12,800	348
2012-08-10	2,081	2,118	2,060	2,104	34,500	350.67
2012-08-09	2,099	2,099	2,056	2,086	36,700	347.67
2012-08-08	2,111	2,124	2,077	2,090	27,300	348.33
2012-08-07	2,100	2,116	2,085	2,088	22,200	348
2012-08-06	2,093	2,127	2,088	2,118	23,400	353
2012-08-03	2,105	2,105	2,078	2,092	27,000	348.67
2012-08-02	2,117	2,119	2,071	2,105	44,600	350.83
2012-08-01	2,067	2,120	2,067	2,119	33,200	353.17
2012-07-31	2,041	2,090	2,037	2,066	44,400	344.33
2012-07-30	2,080	2,124	2,040	2,056	76,300	342.67
2012-07-27	2,106	2,150	2,063	2,087	87,600	347.83
2012-07-26	2,051	2,160	2,044	2,150	78,100	358.33
2012-07-25	2,056	2,063	2,013	2,051	61,300	341.83
2012-07-24	2,100	2,130	2,041	2,065	72,200	344.17
2012-07-23	2,150	2,187	2,111	2,142	79,800	357
2012-07-20	2,182	2,190	2,136	2,153	62,100	358.83
2012-07-19	2,152	2,209	2,152	2,204	64,500	367.33
2012-07-18	2,170	2,192	2,124	2,131	30,200	355.17
2012-07-17	2,230	2,265	2,147	2,150	95,200	358.33
2012-07-13	2,094	2,229	2,094	2,216	153,400	369.33
2012-07-12	2,101	2,158	2,070	2,070	65,300	345
2012-07-11	2,051	2,124	2,051	2,100	53,800	350
2012-07-10	2,168	2,168	2,065	2,082	90,700	347
2012-07-09	2,214	2,216	2,145	2,159	62,200	359.83
2012-07-06	2,229	2,253	2,187	2,216	105,600	369.33
2012-07-05	2,210	2,247	2,210	2,217	71,200	369.50
2012-07-04	2,205	2,245	2,181	2,235	97,800	372.50
2012-07-03	2,240	2,240	2,194	2,200	89,000	366.67
2012-07-02	2,264	2,270	2,200	2,215	141,400	369.17
2012-06-29	2,150	2,225	2,113	2,214	183,200	369
2012-06-28	2,105	2,117	2,089	2,117	78,400	352.83
2012-06-27	2,150	2,150	2,053	2,084	104,300	347.33
2012-06-26	2,150	2,166	2,126	2,153	93,400	358.83
2012-06-25	2,110	2,184	2,100	2,170	137,500	361.67
2012-06-22	2,100	2,117	2,090	2,112	89,100	352
2012-06-21	2,139	2,139	2,086	2,109	122,600	351.50
2012-06-20	2,104	2,141	2,100	2,119	173,100	353.17
2012-06-19	2,020	2,081	2,017	2,061	186,500	343.50
2012-06-18	1,905	2,010	1,905	1,999	128,600	333.17
2012-06-15	1,900	1,904	1,871	1,879	61,600	313.17
2012-06-14	1,877	1,902	1,866	1,868	46,900	311.33
2012-06-13	1,901	1,914	1,851	1,896	106,600	316
2012-06-12	1,884	1,920	1,882	1,900	118,700	316.67
2012-06-11	1,901	1,965	1,851	1,924	185,800	320.67
2012-06-08	1,960	1,980	1,852	1,865	257,200	310.83
2012-06-07	1,900	1,903	1,800	1,850	124,000	308.33
2012-06-06	1,750	1,844	1,741	1,839	111,000	306.50
2012-06-05	1,705	1,753	1,691	1,734	86,800	289
2012-06-04	1,602	1,753	1,602	1,725	142,900	287.50
2012-06-01	1,783	1,788	1,698	1,698	101,900	283
2012-05-31	1,803	1,813	1,770	1,800	111,500	300
2012-05-30	1,831	1,899	1,831	1,842	164,300	307
2012-05-29	1,849	1,887	1,797	1,809	123,600	301.50
2012-05-28	1,890	1,980	1,855	1,860	116,600	310
2012-05-25	1,941	1,960	1,823	1,900	136,600	316.67
2012-05-24	1,950	1,965	1,925	1,938	99,900	323
2012-05-23	1,971	1,985	1,913	1,935	161,300	322.50
2012-05-22	1,955	2,025	1,953	1,991	326,500	331.83
2012-05-21	2,083	2,151	1,950	1,993	407,700	332.17
2012-05-18	2,150	2,255	2,102	2,233	335,000	372.17
2012-05-17	2,150	2,177	2,106	2,168	106,300	361.33
2012-05-16	2,177	2,205	2,135	2,161	144,100	360.17
2012-05-15	2,106	2,235	2,075	2,180	209,400	363.33
2012-05-14	2,189	2,272	2,152	2,171	142,400	361.83
2012-05-11	2,300	2,309	2,177	2,208	170,900	368
2012-05-10	2,333	2,333	2,268	2,273	205,600	378.83
2012-05-09	2,351	2,397	2,320	2,357	196,700	392.83
2012-05-08	2,337	2,389	2,316	2,348	126,700	391.33
2012-05-07	2,340	2,397	2,260	2,287	246,500	381.17
2012-05-02	2,241	2,405	2,233	2,386	232,800	397.67
2012-05-01	2,299	2,300	2,250	2,276	84,900	379.33
2012-04-27	2,320	2,332	2,280	2,296	168,000	382.67
2012-04-26	2,330	2,330	2,281	2,298	158,100	383
2012-04-25	2,297	2,348	2,297	2,331	171,700	388.50
2012-04-24	2,290	2,309	2,260	2,295	186,900	382.50
2012-04-23	2,305	2,320	2,227	2,290	220,700	381.67
2012-04-20	2,379	2,379	2,305	2,316	186,000	386
2012-04-19	2,389	2,389	2,319	2,362	188,700	393.67
2012-04-18	2,352	2,390	2,346	2,357	250,700	392.83
2012-04-17	2,290	2,350	2,282	2,334	338,900	389
2012-04-16	2,219	2,298	2,117	2,275	346,800	379.17
2012-04-13	2,295	2,295	2,210	2,216	243,000	369.33
2012-04-12	2,305	2,340	2,231	2,256	276,000	376
2012-04-11	2,228	2,290	2,201	2,280	357,000	380
2012-04-10	2,280	2,424	2,200	2,278	846,501	379.67
2012-04-09	2,230	2,242	2,175	2,232	491,400	372
2012-04-06	2,019	2,137	2,018	2,135	495,100	355.83
2012-04-05	1,985	2,010	1,980	1,994	175,900	332.33
2012-04-04	1,945	2,024	1,945	2,008	248,100	334.67
2012-04-03	1,940	2,063	1,932	1,959	566,201	326.50
2012-04-02	1,877	1,997	1,873	1,990	544,401	331.67
2012-03-30	1,830	1,880	1,822	1,858	302,800	309.67
2012-03-29	1,749	1,821	1,740	1,797	232,600	299.50
2012-03-28	1,702	1,744	1,681	1,744	99,700	290.67
2012-03-27	1,710	1,728	1,703	1,709	73,500	284.83
2012-03-26	1,751	1,756	1,695	1,710	99,100	285
2012-03-23	1,740	1,790	1,701	1,726	197,400	287.67
2012-03-22	1,670	1,734	1,667	1,733	239,100	288.83
2012-03-21	1,626	1,661	1,621	1,660	111,500	276.67
2012-03-19	1,624	1,650	1,617	1,625	67,700	270.83
2012-03-16	1,615	1,625	1,610	1,616	71,200	269.33
2012-03-15	1,619	1,637	1,616	1,621	72,800	270.17
2012-03-14	1,639	1,642	1,618	1,619	139,200	269.83
2012-03-13	1,628	1,641	1,623	1,627	70,900	271.17
2012-03-12	1,620	1,663	1,610	1,634	93,600	272.33
2012-03-09	1,660	1,664	1,605	1,643	125,300	273.83
2012-03-08	1,672	1,672	1,642	1,657	56,700	276.17
2012-03-07	1,631	1,648	1,623	1,640	82,400	273.33
2012-03-06	1,671	1,680	1,662	1,671	61,700	278.50
2012-03-05	1,660	1,683	1,654	1,667	84,500	277.83
2012-03-02	1,645	1,660	1,636	1,657	46,100	276.17
2012-03-01	1,668	1,680	1,648	1,653	52,000	275.50
2012-02-29	1,681	1,693	1,665	1,665	127,600	277.50
2012-02-28	1,660	1,690	1,627	1,690	152,500	281.67
2012-02-27	1,635	1,676	1,621	1,669	182,400	278.17
2012-02-24	1,601	1,620	1,586	1,603	74,500	267.17
2012-02-23	1,600	1,613	1,595	1,598	58,100	266.33
2012-02-22	1,569	1,595	1,564	1,595	67,600	265.83
2012-02-21	1,525	1,560	1,525	1,546	73,300	257.67
2012-02-20	1,570	1,585	1,512	1,521	117,800	253.50
2012-02-17	1,591	1,597	1,560	1,565	63,400	260.83
2012-02-16	1,605	1,605	1,582	1,583	53,800	263.83
2012-02-15	1,650	1,650	1,590	1,595	81,800	265.83
2012-02-14	1,629	1,649	1,616	1,641	69,400	273.50
2012-02-13	1,593	1,629	1,569	1,623	99,500	270.50
2012-02-10	1,566	1,572	1,560	1,568	58,600	261.33
2012-02-09	1,575	1,578	1,560	1,567	45,800	261.17
2012-02-08	1,568	1,572	1,560	1,565	53,400	260.83
2012-02-07	1,576	1,576	1,550	1,553	48,600	258.83
2012-02-06	1,565	1,565	1,547	1,561	73,500	260.17
2012-02-03	1,563	1,573	1,520	1,525	152,800	254.17
2012-02-02	1,636	1,636	1,542	1,542	138,800	257
2012-02-01	1,613	1,644	1,613	1,637	98,700	272.83
2012-01-31	1,604	1,620	1,592	1,613	110,800	268.83
2012-01-30	1,610	1,620	1,576	1,601	267,400	266.83
2012-01-27	1,610	1,614	1,574	1,585	59,800	264.17
2012-01-26	1,569	1,609	1,561	1,609	117,000	268.17
2012-01-25	1,542	1,576	1,539	1,570	63,700	261.67
2012-01-24	1,544	1,552	1,531	1,547	35,400	257.83
2012-01-23	1,519	1,548	1,519	1,542	74,200	257
2012-01-20	1,550	1,552	1,500	1,500	145,700	250
2012-01-19	1,587	1,599	1,553	1,566	86,100	261
2012-01-18	1,543	1,601	1,543	1,601	81,000	266.83
2012-01-17	1,560	1,617	1,530	1,536	163,300	256
2012-01-16	1,526	1,575	1,525	1,565	111,500	260.83
2012-01-13	1,571	1,596	1,520	1,525	107,300	254.17
2012-01-12	1,605	1,605	1,550	1,575	143,400	262.50
2012-01-11	1,591	1,620	1,591	1,605	75,100	267.50
2012-01-10	1,610	1,615	1,591	1,592	95,700	265.33
2012-01-06	1,639	1,639	1,601	1,605	52,800	267.50
2012-01-05	1,657	1,662	1,622	1,630	62,200	271.67
2012-01-04	1,705	1,711	1,635	1,638	117,400	273

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