2193 クックパッド(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,593	2,608	2,553	2,592	416,300	2,592
2015-12-29	2,548	2,613	2,533	2,600	458,200	2,600
2015-12-28	2,630	2,637	2,532	2,559	482,300	2,559
2015-12-25	2,630	2,667	2,609	2,636	462,000	2,636
2015-12-24	2,764	2,771	2,625	2,630	776,800	2,630
2015-12-22	2,752	2,793	2,714	2,724	613,700	2,724
2015-12-21	2,710	2,808	2,635	2,688	1,072,700	2,688
2015-12-18	2,686	2,749	2,672	2,696	794,900	2,696
2015-12-17	2,619	2,712	2,587	2,707	911,800	2,707
2015-12-16	2,608	2,619	2,536	2,561	439,700	2,561
2015-12-15	2,590	2,676	2,551	2,569	883,800	2,569
2015-12-14	2,511	2,564	2,499	2,559	642,400	2,559
2015-12-11	2,605	2,647	2,550	2,561	804,000	2,561
2015-12-10	2,721	2,758	2,627	2,635	768,400	2,635
2015-12-09	2,687	2,768	2,686	2,755	1,366,400	2,755
2015-12-08	2,694	2,707	2,645	2,678	539,200	2,678
2015-12-07	2,689	2,694	2,661	2,675	318,400	2,675
2015-12-04	2,586	2,678	2,572	2,661	645,400	2,661
2015-12-03	2,655	2,678	2,612	2,651	587,300	2,651
2015-12-02	2,700	2,707	2,655	2,674	661,000	2,674
2015-12-01	2,680	2,728	2,677	2,720	880,100	2,720
2015-11-30	2,669	2,718	2,630	2,659	591,700	2,659
2015-11-27	2,685	2,696	2,639	2,666	452,800	2,666
2015-11-26	2,660	2,696	2,642	2,662	607,800	2,662
2015-11-25	2,698	2,730	2,627	2,679	683,200	2,679
2015-11-24	2,585	2,702	2,584	2,690	1,308,700	2,690
2015-11-20	2,516	2,565	2,499	2,565	684,400	2,565
2015-11-19	2,545	2,554	2,481	2,506	698,700	2,506
2015-11-18	2,470	2,550	2,467	2,518	1,318,600	2,518
2015-11-17	2,388	2,456	2,365	2,446	1,036,000	2,446
2015-11-16	2,308	2,374	2,302	2,358	606,900	2,358
2015-11-13	2,343	2,381	2,320	2,374	543,300	2,374
2015-11-12	2,329	2,393	2,324	2,381	749,000	2,381
2015-11-11	2,265	2,334	2,251	2,328	749,800	2,328
2015-11-10	2,237	2,268	2,223	2,246	694,900	2,246
2015-11-09	2,338	2,360	2,220	2,246	1,851,900	2,246
2015-11-06	2,324	2,373	2,314	2,361	598,100	2,361
2015-11-05	2,324	2,356	2,303	2,321	805,400	2,321
2015-11-04	2,305	2,327	2,272	2,281	801,200	2,281
2015-11-02	2,300	2,300	2,257	2,260	694,800	2,260
2015-10-30	2,325	2,340	2,286	2,320	576,900	2,320
2015-10-29	2,374	2,375	2,317	2,327	359,100	2,327
2015-10-28	2,330	2,386	2,328	2,358	441,800	2,358
2015-10-27	2,402	2,412	2,308	2,329	780,100	2,329
2015-10-26	2,358	2,424	2,347	2,412	742,900	2,412
2015-10-23	2,395	2,397	2,328	2,335	591,600	2,335
2015-10-22	2,340	2,349	2,308	2,344	702,400	2,344
2015-10-21	2,350	2,374	2,321	2,358	592,700	2,358
2015-10-20	2,438	2,447	2,342	2,358	667,300	2,358
2015-10-19	2,424	2,474	2,415	2,420	539,400	2,420
2015-10-16	2,505	2,540	2,444	2,445	563,500	2,445
2015-10-15	2,433	2,495	2,405	2,495	453,800	2,495
2015-10-14	2,429	2,479	2,411	2,447	561,500	2,447
2015-10-13	2,380	2,460	2,362	2,439	554,100	2,439
2015-10-09	2,449	2,449	2,353	2,390	629,100	2,390
2015-10-08	2,500	2,512	2,404	2,412	782,600	2,412
2015-10-07	2,594	2,595	2,471	2,499	658,300	2,499
2015-10-06	2,610	2,620	2,578	2,594	444,900	2,594
2015-10-05	2,600	2,613	2,523	2,574	591,300	2,574
2015-10-02	2,600	2,635	2,562	2,590	536,500	2,590
2015-10-01	2,536	2,651	2,529	2,595	1,077,100	2,595
2015-09-30	2,480	2,532	2,447	2,513	645,700	2,513
2015-09-29	2,482	2,495	2,417	2,455	816,600	2,455
2015-09-28	2,500	2,543	2,462	2,531	661,000	2,531
2015-09-25	2,450	2,532	2,444	2,481	806,200	2,481
2015-09-24	2,330	2,424	2,323	2,395	509,100	2,395
2015-09-18	2,330	2,419	2,300	2,369	702,000	2,369
2015-09-17	2,280	2,378	2,237	2,373	682,100	2,373
2015-09-16	2,340	2,347	2,213	2,242	561,500	2,242
2015-09-15	2,362	2,395	2,310	2,310	577,700	2,310
2015-09-14	2,374	2,461	2,332	2,342	946,400	2,342
2015-09-11	2,237	2,407	2,231	2,374	1,308,900	2,374
2015-09-10	2,122	2,225	2,097	2,208	1,025,100	2,208
2015-09-09	2,223	2,233	2,122	2,194	926,700	2,194
2015-09-08	2,176	2,195	2,047	2,068	1,064,600	2,068
2015-09-07	2,204	2,229	2,142	2,177	1,100,200	2,177
2015-09-04	2,333	2,358	2,185	2,238	1,364,600	2,238
2015-09-03	2,401	2,432	2,357	2,378	615,800	2,378
2015-09-02	2,297	2,442	2,281	2,369	1,094,500	2,369
2015-09-01	2,500	2,514	2,383	2,392	928,600	2,392
2015-08-31	2,506	2,527	2,454	2,517	743,700	2,517
2015-08-28	2,570	2,574	2,465	2,506	1,208,600	2,506
2015-08-27	2,598	2,608	2,480	2,490	1,380,900	2,490
2015-08-26	2,418	2,470	2,350	2,470	1,368,900	2,470
2015-08-25	2,236	2,569	2,201	2,348	1,898,500	2,348
2015-08-24	2,456	2,549	2,321	2,331	1,957,600	2,331
2015-08-21	2,575	2,661	2,561	2,601	1,266,400	2,601
2015-08-20	2,712	2,807	2,702	2,714	774,400	2,714
2015-08-19	2,800	2,820	2,730	2,754	647,500	2,754
2015-08-18	2,875	2,875	2,791	2,833	936,700	2,833
2015-08-17	2,710	2,880	2,708	2,875	1,800,000	2,875
2015-08-14	2,620	2,706	2,617	2,695	1,433,900	2,695
2015-08-13	2,542	2,600	2,514	2,573	798,800	2,573
2015-08-12	2,590	2,648	2,550	2,574	674,700	2,574
2015-08-11	2,701	2,708	2,580	2,614	1,280,300	2,614
2015-08-10	2,530	2,698	2,509	2,660	2,312,100	2,660
2015-08-07	2,410	2,440	2,346	2,419	1,392,300	2,419
2015-08-06	2,550	2,551	2,480	2,482	788,200	2,482
2015-08-05	2,616	2,620	2,532	2,556	792,000	2,556
2015-08-04	2,631	2,643	2,577	2,600	695,800	2,600
2015-08-03	2,600	2,650	2,587	2,640	777,300	2,640
2015-07-31	2,527	2,579	2,464	2,561	622,100	2,561
2015-07-30	2,502	2,532	2,460	2,509	1,276,200	2,509
2015-07-29	2,566	2,570	2,461	2,483	1,053,100	2,483
2015-07-28	2,504	2,580	2,480	2,552	915,300	2,552
2015-07-27	2,620	2,668	2,565	2,576	609,200	2,576
2015-07-24	2,679	2,679	2,623	2,642	493,000	2,642
2015-07-23	2,630	2,716	2,615	2,679	790,300	2,679
2015-07-22	2,640	2,648	2,605	2,631	669,100	2,631
2015-07-21	2,700	2,711	2,630	2,656	664,200	2,656
2015-07-17	2,608	2,687	2,583	2,640	832,600	2,640
2015-07-16	2,485	2,586	2,452	2,574	937,700	2,574
2015-07-15	2,426	2,498	2,390	2,485	771,200	2,485
2015-07-14	2,492	2,511	2,422	2,430	939,800	2,430
2015-07-13	2,411	2,467	2,365	2,442	718,800	2,442
2015-07-10	2,450	2,479	2,361	2,404	996,600	2,404
2015-07-09	2,296	2,445	2,185	2,410	1,376,200	2,410
2015-07-08	2,500	2,519	2,352	2,392	1,300,400	2,392
2015-07-07	2,373	2,477	2,345	2,472	1,372,100	2,472
2015-07-06	2,306	2,374	2,263	2,307	688,600	2,307
2015-07-03	2,309	2,370	2,251	2,349	815,800	2,349
2015-07-02	2,400	2,408	2,240	2,282	1,122,800	2,282
2015-07-01	2,320	2,350	2,281	2,343	907,400	2,343
2015-06-30	2,091	2,230	2,090	2,220	791,700	2,220
2015-06-29	2,000	2,117	1,971	2,086	826,700	2,086
2015-06-26	2,200	2,240	2,122	2,135	679,900	2,135
2015-06-25	6,370	6,720	6,350	6,600	488,700	2,200
2015-06-24	6,300	6,440	6,300	6,370	212,400	2,123.33
2015-06-23	6,210	6,300	6,200	6,280	164,800	2,093.33
2015-06-22	6,230	6,250	6,160	6,180	206,400	2,060
2015-06-19	6,300	6,380	6,130	6,300	318,000	2,100
2015-06-18	6,180	6,370	6,150	6,350	499,400	2,116.67
2015-06-17	6,000	6,190	5,970	6,120	518,901	2,040
2015-06-16	5,780	5,930	5,770	5,890	349,400	1,963.33
2015-06-15	5,600	5,840	5,580	5,830	522,101	1,943.33
2015-06-12	5,600	5,620	5,450	5,500	353,700	1,833.33
2015-06-11	5,380	5,550	5,380	5,550	171,600	1,850
2015-06-10	5,310	5,380	5,270	5,340	120,100	1,780
2015-06-09	5,340	5,410	5,240	5,260	115,900	1,753.33
2015-06-08	5,530	5,540	5,380	5,400	168,700	1,800
2015-06-05	5,490	5,540	5,450	5,500	197,400	1,833.33
2015-06-04	5,480	5,490	5,420	5,460	123,800	1,820
2015-06-03	5,500	5,500	5,390	5,420	144,600	1,806.67
2015-06-02	5,530	5,580	5,450	5,490	216,200	1,830
2015-06-01	5,650	5,660	5,470	5,530	508,201	1,843.33
2015-05-29	5,190	5,310	5,180	5,250	151,900	1,750
2015-05-28	5,300	5,300	5,160	5,170	206,800	1,723.33
2015-05-27	5,300	5,380	5,260	5,300	194,000	1,766.67
2015-05-26	5,400	5,420	5,300	5,320	166,500	1,773.33
2015-05-25	5,510	5,560	5,430	5,470	202,600	1,823.33
2015-05-22	5,510	5,570	5,480	5,550	153,400	1,850
2015-05-21	5,580	5,590	5,500	5,550	163,400	1,850
2015-05-20	5,540	5,590	5,480	5,570	151,000	1,856.67
2015-05-19	5,550	5,580	5,470	5,490	155,700	1,830
2015-05-18	5,560	5,590	5,430	5,480	188,300	1,826.67
2015-05-15	5,250	5,540	5,220	5,530	340,600	1,843.33
2015-05-14	5,290	5,380	5,210	5,220	139,900	1,740
2015-05-13	5,350	5,350	5,180	5,260	186,400	1,753.33
2015-05-12	5,450	5,450	5,310	5,350	215,000	1,783.33
2015-05-11	5,400	5,430	5,310	5,400	381,600	1,800
2015-05-08	4,970	5,240	4,970	5,150	282,500	1,716.67
2015-05-07	5,030	5,140	4,920	4,965	325,100	1,655
2015-05-01	5,110	5,140	5,040	5,120	350,900	1,706.67
2015-04-30	5,210	5,230	5,080	5,120	359,800	1,706.67
2015-04-28	5,380	5,380	5,260	5,280	316,700	1,760
2015-04-27	5,440	5,460	5,390	5,390	194,600	1,796.67
2015-04-24	5,520	5,540	5,350	5,530	376,300	1,843.33
2015-04-23	5,700	5,740	5,500	5,550	389,600	1,850
2015-04-22	5,910	5,910	5,650	5,690	379,100	1,896.67
2015-04-21	5,600	5,880	5,600	5,860	325,800	1,953.33
2015-04-20	5,450	5,630	5,370	5,500	288,700	1,833.33
2015-04-17	5,710	5,750	5,530	5,590	276,800	1,863.33
2015-04-16	6,010	6,060	5,670	5,760	557,801	1,920
2015-04-15	6,040	6,130	5,910	6,130	277,500	2,043.33
2015-04-14	6,300	6,310	6,080	6,130	306,800	2,043.33
2015-04-13	6,090	6,350	6,000	6,320	477,000	2,106.67
2015-04-10	5,980	6,020	5,930	5,990	174,200	1,996.67
2015-04-09	5,950	6,020	5,920	6,000	234,600	2,000
2015-04-08	6,000	6,060	5,800	6,000	299,200	2,000
2015-04-07	6,120	6,170	5,920	5,950	310,400	1,983.33
2015-04-06	5,760	6,090	5,690	6,040	367,200	2,013.33
2015-04-03	5,630	5,720	5,570	5,670	179,000	1,890
2015-04-02	5,420	5,600	5,410	5,540	234,500	1,846.67
2015-04-01	5,600	5,610	5,340	5,460	300,300	1,820
2015-03-31	5,500	5,680	5,420	5,500	451,600	1,833.33
2015-03-30	5,290	5,410	5,230	5,390	262,500	1,796.67
2015-03-27	5,160	5,320	5,030	5,250	439,200	1,750
2015-03-26	5,000	5,160	4,995	5,130	222,400	1,710
2015-03-25	5,000	5,060	4,965	5,060	140,900	1,686.67
2015-03-24	5,020	5,060	4,950	5,010	226,300	1,670
2015-03-23	5,150	5,230	5,030	5,100	287,300	1,700
2015-03-20	5,000	5,050	4,890	4,975	211,700	1,658.33
2015-03-19	5,010	5,040	4,955	4,975	132,900	1,658.33
2015-03-18	4,990	5,060	4,925	4,995	145,500	1,665
2015-03-17	5,080	5,080	4,995	5,000	144,200	1,666.67
2015-03-16	5,050	5,100	4,990	5,020	146,400	1,673.33
2015-03-13	5,200	5,200	5,080	5,100	223,300	1,700
2015-03-12	4,990	5,170	4,990	5,140	299,300	1,713.33
2015-03-11	4,890	4,995	4,880	4,980	278,300	1,660
2015-03-10	5,090	5,090	4,925	5,000	242,300	1,666.67
2015-03-09	5,130	5,160	5,000	5,050	321,200	1,683.33
2015-03-06	5,110	5,330	5,110	5,210	365,200	1,736.67
2015-03-05	5,130	5,190	5,100	5,110	174,100	1,703.33
2015-03-04	5,170	5,190	4,965	5,150	281,000	1,716.67
2015-03-03	5,030	5,180	5,010	5,140	561,101	1,713.33
2015-03-02	4,870	5,050	4,870	5,010	476,800	1,670
2015-02-27	4,615	4,915	4,610	4,825	821,901	1,608.33
2015-02-26	4,700	4,730	4,510	4,555	696,201	1,518.33
2015-02-25	4,810	4,850	4,700	4,715	257,000	1,571.67
2015-02-24	4,850	4,880	4,750	4,800	214,000	1,600
2015-02-23	4,870	4,900	4,815	4,845	166,600	1,615
2015-02-20	4,990	5,040	4,830	4,865	242,400	1,621.67
2015-02-19	4,820	5,000	4,815	4,935	293,900	1,645
2015-02-18	4,885	4,885	4,780	4,815	182,000	1,605
2015-02-17	4,900	4,955	4,775	4,855	213,300	1,618.33
2015-02-16	5,040	5,100	4,855	4,865	259,300	1,621.67
2015-02-13	5,150	5,170	4,970	5,000	226,800	1,666.67
2015-02-12	5,170	5,170	4,950	5,080	232,700	1,693.33
2015-02-10	4,960	5,190	4,950	5,170	423,000	1,723.33
2015-02-09	4,785	4,940	4,720	4,910	354,200	1,636.67
2015-02-06	4,450	4,695	4,450	4,645	239,100	1,548.33
2015-02-05	4,420	4,515	4,355	4,450	197,000	1,483.33
2015-02-04	4,700	4,700	4,415	4,475	272,400	1,491.67
2015-02-03	4,850	4,920	4,500	4,590	272,700	1,530
2015-02-02	4,700	4,880	4,680	4,850	146,500	1,616.67
2015-01-30	4,950	4,950	4,735	4,745	288,100	1,581.67
2015-01-29	4,950	4,970	4,815	4,815	310,200	1,605
2015-01-28	4,785	5,020	4,770	5,000	288,800	1,666.67
2015-01-27	4,700	4,820	4,660	4,785	159,300	1,595
2015-01-26	4,605	4,710	4,605	4,700	138,700	1,566.67
2015-01-23	4,700	4,750	4,595	4,700	152,800	1,566.67
2015-01-22	4,690	4,710	4,570	4,650	221,900	1,550
2015-01-21	4,505	4,710	4,475	4,680	257,700	1,560
2015-01-20	4,470	4,500	4,420	4,485	121,600	1,495
2015-01-19	4,380	4,500	4,350	4,500	165,000	1,500
2015-01-16	4,310	4,375	4,225	4,350	183,800	1,450
2015-01-15	4,320	4,420	4,305	4,400	151,200	1,466.67
2015-01-14	4,390	4,465	4,305	4,320	212,400	1,440
2015-01-13	4,360	4,400	4,270	4,365	212,600	1,455
2015-01-09	4,250	4,415	4,225	4,320	382,200	1,440
2015-01-08	4,150	4,160	4,080	4,120	95,100	1,373.33
2015-01-07	4,075	4,155	4,010	4,035	110,400	1,345
2015-01-06	4,155	4,225	4,070	4,105	200,700	1,368.33
2015-01-05	4,185	4,330	4,130	4,270	285,500	1,423.33

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