2193 クックパッド(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,300	3,310	3,270	3,285	251,300	1,095
2013-12-27	3,300	3,315	3,190	3,245	211,500	1,081.67
2013-12-26	3,275	3,295	3,240	3,280	268,400	1,093.33
2013-12-25	3,070	3,215	3,060	3,190	403,200	1,063.33
2013-12-24	3,115	3,130	3,045	3,060	227,300	1,020
2013-12-20	3,100	3,110	3,055	3,065	173,900	1,021.67
2013-12-19	3,165	3,170	3,095	3,115	193,200	1,038.33
2013-12-18	3,135	3,150	3,115	3,145	125,400	1,048.33
2013-12-17	3,065	3,150	3,065	3,125	173,100	1,041.67
2013-12-16	3,180	3,180	3,055	3,060	220,100	1,020
2013-12-13	3,150	3,175	3,125	3,155	256,100	1,051.67
2013-12-12	3,175	3,195	3,150	3,170	127,600	1,056.67
2013-12-11	3,205	3,220	3,145	3,195	244,000	1,065
2013-12-10	3,265	3,265	3,195	3,225	327,900	1,075
2013-12-09	3,270	3,300	3,140	3,220	726,601	1,073.33
2013-12-06	3,400	3,460	3,365	3,425	157,300	1,141.67
2013-12-05	3,500	3,530	3,390	3,400	264,200	1,133.33
2013-12-04	3,415	3,490	3,390	3,475	180,200	1,158.33
2013-12-03	3,450	3,450	3,355	3,425	155,400	1,141.67
2013-12-02	3,365	3,460	3,365	3,420	208,800	1,140
2013-11-29	3,340	3,350	3,270	3,325	141,600	1,108.33
2013-11-28	3,395	3,425	3,335	3,360	84,000	1,120
2013-11-27	3,395	3,465	3,375	3,395	138,700	1,131.67
2013-11-26	3,440	3,455	3,385	3,425	128,500	1,141.67
2013-11-25	3,425	3,495	3,420	3,475	154,200	1,158.33
2013-11-22	3,500	3,525	3,325	3,405	296,900	1,135
2013-11-21	3,430	3,495	3,410	3,490	195,500	1,163.33
2013-11-20	3,435	3,500	3,435	3,465	253,700	1,155
2013-11-19	3,315	3,395	3,285	3,385	181,800	1,128.33
2013-11-18	3,200	3,335	3,200	3,275	183,400	1,091.67
2013-11-15	3,190	3,235	3,180	3,180	101,700	1,060
2013-11-14	3,160	3,215	3,145	3,180	128,100	1,060
2013-11-13	3,200	3,235	3,110	3,130	152,200	1,043.33
2013-11-12	3,105	3,235	3,105	3,210	94,600	1,070
2013-11-11	3,255	3,285	3,115	3,130	149,400	1,043.33
2013-11-08	3,260	3,300	3,210	3,240	123,800	1,080
2013-11-07	3,380	3,410	3,335	3,345	170,000	1,115
2013-11-06	3,295	3,350	3,260	3,340	152,300	1,113.33
2013-11-05	3,130	3,280	3,105	3,245	130,300	1,081.67
2013-11-01	3,140	3,230	3,080	3,130	122,100	1,043.33
2013-10-31	3,280	3,295	3,120	3,140	180,700	1,046.67
2013-10-30	3,300	3,345	3,255	3,280	287,200	1,093.33
2013-10-29	3,375	3,375	3,265	3,280	158,800	1,093.33
2013-10-28	3,410	3,435	3,355	3,385	153,100	1,128.33
2013-10-25	3,380	3,380	3,310	3,355	125,200	1,118.33
2013-10-24	3,310	3,385	3,280	3,380	123,100	1,126.67
2013-10-23	3,450	3,500	3,325	3,340	332,900	1,113.33
2013-10-22	3,425	3,440	3,260	3,350	244,300	1,116.67
2013-10-21	3,455	3,510	3,410	3,425	162,200	1,141.67
2013-10-18	3,430	3,475	3,410	3,435	159,700	1,145
2013-10-17	3,610	3,610	3,450	3,475	153,500	1,158.33
2013-10-16	3,620	3,660	3,520	3,550	219,200	1,183.33
2013-10-15	3,500	3,620	3,490	3,600	279,900	1,200
2013-10-11	3,490	3,560	3,385	3,425	189,600	1,141.67
2013-10-10	3,510	3,580	3,390	3,415	183,600	1,138.33
2013-10-09	3,300	3,510	3,280	3,510	210,100	1,170
2013-10-08	3,290	3,375	3,245	3,320	275,500	1,106.67
2013-10-07	3,410	3,550	3,330	3,345	152,300	1,115
2013-10-04	3,410	3,550	3,310	3,470	262,400	1,156.67
2013-10-03	3,530	3,545	3,320	3,425	431,300	1,141.67
2013-10-02	3,790	3,790	3,490	3,590	445,200	1,196.67
2013-10-01	3,735	3,790	3,715	3,765	400,900	1,255
2013-09-30	3,615	3,730	3,560	3,665	331,400	1,221.67
2013-09-27	3,500	3,705	3,485	3,700	619,001	1,233.33
2013-09-26	3,290	3,515	3,260	3,505	327,100	1,168.33
2013-09-25	3,425	3,430	3,300	3,315	179,200	1,105
2013-09-24	3,330	3,440	3,300	3,425	309,600	1,141.67
2013-09-20	3,320	3,340	3,275	3,325	159,600	1,108.33
2013-09-19	3,300	3,365	3,245	3,325	314,400	1,108.33
2013-09-18	3,170	3,265	3,170	3,260	388,700	1,086.67
2013-09-17	3,100	3,145	3,060	3,135	162,400	1,045
2013-09-13	3,040	3,130	3,000	3,095	184,300	1,031.67
2013-09-12	3,160	3,170	3,050	3,065	158,500	1,021.67
2013-09-11	3,070	3,180	3,060	3,125	278,800	1,041.67
2013-09-10	3,135	3,150	3,035	3,110	428,800	1,036.67
2013-09-09	2,950	3,200	2,903	3,165	985,801	1,055
2013-09-06	2,878	2,920	2,722	2,861	562,601	953.67
2013-09-05	2,740	2,846	2,730	2,829	716,701	943
2013-09-04	2,585	2,685	2,579	2,680	200,600	893.33
2013-09-03	2,529	2,587	2,527	2,578	76,300	859.33
2013-09-02	2,502	2,539	2,491	2,518	88,200	839.33
2013-08-30	2,475	2,510	2,475	2,490	62,900	830
2013-08-29	2,496	2,521	2,469	2,477	119,100	825.67
2013-08-28	2,500	2,537	2,485	2,494	109,300	831.33
2013-08-27	2,616	2,626	2,559	2,567	85,000	855.67
2013-08-26	2,624	2,640	2,601	2,612	76,500	870.67
2013-08-23	2,593	2,625	2,570	2,602	145,300	867.33
2013-08-22	2,514	2,581	2,490	2,580	171,300	860
2013-08-21	2,585	2,586	2,501	2,568	122,300	856
2013-08-20	2,560	2,600	2,540	2,585	110,200	861.67
2013-08-19	2,533	2,580	2,524	2,572	69,000	857.33
2013-08-16	2,500	2,573	2,500	2,534	70,900	844.67
2013-08-15	2,600	2,600	2,521	2,530	113,000	843.33
2013-08-14	2,549	2,620	2,541	2,616	131,400	872
2013-08-13	2,450	2,529	2,450	2,526	140,200	842
2013-08-12	2,523	2,529	2,418	2,430	187,100	810
2013-08-09	2,592	2,648	2,531	2,544	183,100	848
2013-08-08	2,590	2,635	2,588	2,605	208,900	868.33
2013-08-07	2,682	2,684	2,601	2,609	206,700	869.67
2013-08-06	2,769	2,774	2,690	2,713	178,300	904.33
2013-08-05	2,775	2,825	2,751	2,774	207,200	924.67
2013-08-02	2,730	2,755	2,695	2,755	181,400	918.33
2013-08-01	2,678	2,730	2,596	2,693	282,000	897.67
2013-07-31	2,621	2,695	2,565	2,686	209,600	895.33
2013-07-30	2,527	2,688	2,520	2,660	242,500	886.67
2013-07-29	2,610	2,647	2,505	2,526	293,800	842
2013-07-26	2,754	2,754	2,665	2,678	202,700	892.67
2013-07-25	2,880	2,880	2,750	2,757	282,700	919
2013-07-24	2,821	2,840	2,780	2,804	93,800	934.67
2013-07-23	2,834	2,878	2,800	2,820	156,000	940
2013-07-22	2,920	2,921	2,791	2,834	191,200	944.67
2013-07-19	2,898	3,000	2,784	2,870	589,701	956.67
2013-07-18	2,834	2,897	2,824	2,887	344,200	962.33
2013-07-17	2,839	2,854	2,791	2,829	346,200	943
2013-07-16	2,688	2,830	2,684	2,808	376,400	936
2013-07-12	2,740	2,765	2,667	2,688	153,000	896
2013-07-11	2,641	2,740	2,605	2,707	187,900	902.33
2013-07-10	2,788	2,788	2,674	2,684	252,300	894.67
2013-07-09	2,800	2,826	2,730	2,785	212,400	928.33
2013-07-08	2,859	2,868	2,785	2,800	290,300	933.33
2013-07-05	2,830	2,878	2,770	2,805	326,400	935
2013-07-04	2,620	2,828	2,615	2,813	617,901	937.67
2013-07-03	2,645	2,688	2,550	2,653	337,700	884.33
2013-07-02	2,657	2,720	2,520	2,602	539,601	867.33
2013-07-01	2,395	2,580	2,370	2,574	525,401	858
2013-06-28	2,356	2,384	2,285	2,379	429,300	793
2013-06-27	2,289	2,385	2,222	2,326	497,300	775.33
2013-06-26	2,480	2,500	2,275	2,302	418,900	767.33
2013-06-25	2,536	2,537	2,356	2,472	655,201	824
2013-06-24	2,716	2,717	2,573	2,578	253,100	859.33
2013-06-21	2,609	2,689	2,566	2,659	421,600	886.33
2013-06-20	2,720	2,790	2,701	2,725	246,900	908.33
2013-06-19	2,814	2,879	2,701	2,754	608,501	918
2013-06-18	2,779	2,852	2,774	2,790	340,700	930
2013-06-17	2,750	2,852	2,708	2,788	294,100	929.33
2013-06-14	2,852	2,888	2,751	2,751	288,400	917
2013-06-13	2,834	2,910	2,751	2,751	436,400	917
2013-06-12	2,700	2,948	2,665	2,920	516,001	973.33
2013-06-11	2,851	3,025	2,766	2,838	814,601	946
2013-06-10	2,800	2,840	2,663	2,840	763,701	946.67
2013-06-07	2,445	2,490	2,210	2,340	557,601	780
2013-06-06	2,700	2,760	2,550	2,560	348,000	853.33
2013-06-05	2,699	2,965	2,670	2,768	619,601	922.67
2013-06-04	2,720	2,768	2,550	2,704	316,700	901.33
2013-06-03	2,809	2,884	2,697	2,709	362,900	903
2013-05-31	2,718	2,814	2,697	2,802	335,700	934
2013-05-30	2,800	2,845	2,655	2,717	333,100	905.67
2013-05-29	2,880	2,918	2,800	2,854	453,900	951.33
2013-05-28	2,751	2,880	2,657	2,787	403,800	929
2013-05-27	2,659	2,891	2,500	2,820	631,701	940
2013-05-24	2,750	2,927	2,450	2,678	1,004,601	892.67
2013-05-23	3,080	3,200	2,610	2,755	769,101	918.33
2013-05-22	3,200	3,275	3,010	3,140	513,101	1,046.67
2013-05-21	3,430	3,445	3,165	3,185	594,901	1,061.67
2013-05-20	3,400	3,445	3,335	3,405	300,700	1,135
2013-05-17	3,260	3,385	3,115	3,310	528,601	1,103.33
2013-05-16	3,450	3,450	3,100	3,330	618,301	1,110
2013-05-15	3,700	3,725	3,350	3,450	604,801	1,150
2013-05-14	3,600	3,680	3,540	3,630	700,701	1,210
2013-05-13	3,265	3,550	3,250	3,530	734,701	1,176.67
2013-05-10	3,340	3,410	3,100	3,245	1,043,101	1,081.67
2013-05-09	3,635	3,650	3,100	3,310	1,018,201	1,103.33
2013-05-08	3,670	3,670	3,590	3,660	655,001	1,220
2013-05-07	3,690	3,695	3,595	3,650	613,501	1,216.67
2013-05-02	3,780	3,780	3,575	3,635	615,001	1,211.67
2013-05-01	3,775	3,880	3,615	3,715	764,801	1,238.33
2013-04-30	3,600	3,750	3,600	3,705	499,800	1,235
2013-04-26	3,670	3,950	3,550	3,600	1,105,301	1,200
2013-04-25	3,800	4,020	3,505	3,590	1,208,701	1,196.67
2013-04-24	7,000	7,770	6,830	7,370	624,301	1,228.33
2013-04-23	6,680	7,180	6,530	7,030	497,400	1,171.67
2013-04-22	6,310	6,460	6,270	6,430	222,600	1,071.67
2013-04-19	6,550	6,550	6,150	6,270	305,600	1,045
2013-04-18	6,500	7,230	6,130	6,360	718,101	1,060
2013-04-17	5,600	6,500	5,550	6,250	585,501	1,041.67
2013-04-16	5,330	5,550	5,250	5,500	225,400	916.67
2013-04-15	5,280	5,410	5,220	5,400	192,000	900
2013-04-12	5,180	5,250	5,100	5,200	139,600	866.67
2013-04-11	5,290	5,290	5,140	5,220	132,100	870
2013-04-10	5,290	5,300	5,100	5,180	236,200	863.33
2013-04-09	5,550	5,550	5,120	5,190	533,601	865
2013-04-08	4,810	4,885	4,800	4,845	167,500	807.50
2013-04-05	4,830	4,890	4,660	4,755	256,800	792.50
2013-04-04	4,505	4,765	4,465	4,750	180,500	791.67
2013-04-03	4,470	4,675	4,465	4,590	159,600	765
2013-04-02	4,060	4,500	3,980	4,405	370,600	734.17
2013-04-01	4,700	4,720	4,220	4,235	224,300	705.83
2013-03-29	4,655	4,770	4,575	4,685	136,300	780.83
2013-03-28	4,770	4,840	4,650	4,715	153,000	785.83
2013-03-27	4,855	4,910	4,765	4,795	154,700	799.17
2013-03-26	4,835	4,880	4,790	4,855	156,200	809.17
2013-03-25	4,920	4,990	4,755	4,920	266,300	820
2013-03-22	4,600	4,950	4,570	4,900	376,200	816.67
2013-03-21	4,395	4,620	4,360	4,605	376,900	767.50
2013-03-19	4,195	4,290	4,125	4,290	138,800	715
2013-03-18	4,260	4,395	4,055	4,110	337,900	685
2013-03-15	4,100	4,260	4,050	4,260	328,500	710
2013-03-14	3,900	4,110	3,895	4,050	306,000	675
2013-03-13	3,920	3,925	3,820	3,885	197,600	647.50
2013-03-12	4,000	4,000	3,700	3,925	331,700	654.17
2013-03-11	4,100	4,160	3,915	3,965	431,300	660.83
2013-03-08	3,905	3,975	3,830	3,890	261,000	648.33
2013-03-07	4,120	4,295	3,915	3,975	366,700	662.50
2013-03-06	3,700	3,985	3,690	3,985	258,600	664.17
2013-03-05	3,610	3,680	3,590	3,660	171,700	610
2013-03-04	3,525	3,580	3,475	3,535	141,600	589.17
2013-03-01	3,340	3,480	3,340	3,450	106,400	575
2013-02-28	3,315	3,400	3,255	3,340	100,100	556.67
2013-02-27	3,195	3,420	3,195	3,305	216,100	550.83
2013-02-26	3,150	3,255	3,150	3,235	78,300	539.17
2013-02-25	3,300	3,300	3,165	3,270	119,300	545
2013-02-22	3,220	3,330	3,185	3,265	262,200	544.17
2013-02-21	3,150	3,195	3,105	3,175	152,200	529.17
2013-02-20	2,993	3,130	2,944	3,110	191,700	518.33
2013-02-19	2,945	2,995	2,914	2,943	74,900	490.50
2013-02-18	2,964	2,983	2,908	2,978	84,500	496.33
2013-02-15	2,907	2,907	2,790	2,872	97,300	478.67
2013-02-14	2,852	2,928	2,834	2,906	82,200	484.33
2013-02-13	2,945	2,950	2,851	2,886	103,200	481
2013-02-12	3,015	3,020	2,937	2,939	123,400	489.83
2013-02-08	3,010	3,075	2,990	3,010	127,900	501.67
2013-02-07	2,970	3,010	2,953	2,986	80,300	497.67
2013-02-06	2,946	3,060	2,946	2,973	146,500	495.50
2013-02-05	2,881	2,994	2,860	2,946	148,900	491
2013-02-04	2,982	2,990	2,915	2,932	120,200	488.67
2013-02-01	3,000	3,015	2,975	2,982	99,200	497
2013-01-31	2,990	3,030	2,950	3,025	195,400	504.17
2013-01-30	2,902	3,015	2,899	2,963	250,900	493.83
2013-01-29	2,937	2,968	2,852	2,893	279,700	482.17
2013-01-28	2,797	2,964	2,797	2,940	292,800	490
2013-01-25	2,760	2,816	2,740	2,757	255,400	459.50
2013-01-24	2,749	2,792	2,700	2,792	143,300	465.33
2013-01-23	2,780	2,840	2,751	2,751	194,800	458.50
2013-01-22	2,700	2,796	2,685	2,793	357,300	465.50
2013-01-21	2,614	2,699	2,607	2,689	290,600	448.17
2013-01-18	2,600	2,609	2,550	2,590	252,200	431.67
2013-01-17	2,497	2,621	2,497	2,547	410,800	424.50
2013-01-16	2,510	2,510	2,458	2,468	77,800	411.33
2013-01-15	2,520	2,538	2,480	2,502	107,500	417
2013-01-11	2,451	2,506	2,450	2,496	108,800	416
2013-01-10	2,482	2,487	2,440	2,451	126,300	408.50
2013-01-09	2,490	2,505	2,436	2,445	165,300	407.50
2013-01-08	2,515	2,531	2,475	2,493	91,700	415.50
2013-01-07	2,460	2,520	2,430	2,509	132,000	418.17
2013-01-04	2,501	2,506	2,426	2,442	162,100	407

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