2193 クックパッド(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	610	611	605	607	647,600	607
2017-12-28	618	619	605	608	755,300	608
2017-12-27	608	617	607	617	953,400	617
2017-12-26	608	614	608	610	1,426,900	610
2017-12-25	616	619	607	608	1,099,200	608
2017-12-22	620	621	615	616	809,800	616
2017-12-21	620	625	610	617	1,140,900	617
2017-12-20	629	632	618	620	1,066,400	620
2017-12-19	632	633	628	631	1,174,200	631
2017-12-18	635	636	627	631	683,700	631
2017-12-15	636	638	631	635	788,600	635
2017-12-14	643	643	633	634	735,100	634
2017-12-13	632	642	630	639	1,343,800	639
2017-12-12	625	632	623	627	1,043,000	627
2017-12-11	626	629	621	624	962,500	624
2017-12-08	624	632	620	625	1,238,600	625
2017-12-07	637	638	623	626	1,741,900	626
2017-12-06	636	641	629	633	1,071,500	633
2017-12-05	646	646	636	639	945,900	639
2017-12-04	660	663	651	653	836,100	653
2017-12-01	674	674	664	664	470,300	664
2017-11-30	667	677	664	670	946,400	670
2017-11-29	668	671	664	667	568,000	667
2017-11-28	665	670	662	668	319,200	668
2017-11-27	665	672	664	667	566,800	667
2017-11-24	650	667	649	667	803,100	667
2017-11-22	670	674	650	650	1,631,300	650
2017-11-21	665	672	664	668	629,400	668
2017-11-20	660	672	658	665	705,500	665
2017-11-17	655	674	654	665	1,461,600	665
2017-11-16	634	673	634	652	2,409,100	652
2017-11-15	633	635	614	617	1,734,600	617
2017-11-13	666	667	636	639	4,242,800	639
2017-11-10	701	703	667	671	5,480,700	671
2017-11-09	750	767	747	758	1,801,400	758
2017-11-08	750	753	744	747	493,100	747
2017-11-07	745	753	744	751	540,400	751
2017-11-06	747	756	745	746	562,400	746
2017-11-02	751	752	740	749	774,900	749
2017-11-01	760	760	749	751	772,600	751
2017-10-31	757	764	752	758	494,400	758
2017-10-30	771	771	755	762	826,700	762
2017-10-27	754	773	754	772	909,500	772
2017-10-26	753	758	748	755	608,000	755
2017-10-25	765	770	755	758	641,500	758
2017-10-24	753	763	752	763	712,900	763
2017-10-23	756	756	748	751	672,500	751
2017-10-20	752	759	748	758	550,300	758
2017-10-19	770	773	753	753	750,600	753
2017-10-18	753	774	752	769	1,125,500	769
2017-10-17	753	756	750	753	482,700	753
2017-10-16	755	760	753	753	712,600	753
2017-10-13	759	762	748	754	960,900	754
2017-10-12	764	769	762	763	463,700	763
2017-10-11	776	778	764	764	782,700	764
2017-10-10	777	784	776	779	387,900	779
2017-10-06	783	793	775	777	852,400	777
2017-10-05	775	784	775	779	388,300	779
2017-10-04	784	793	775	775	461,400	775
2017-10-03	778	787	777	785	342,900	785
2017-10-02	780	787	775	776	512,900	776
2017-09-29	785	788	777	779	662,200	779
2017-09-28	794	795	780	784	629,500	784
2017-09-27	787	797	786	790	385,800	790
2017-09-26	789	797	785	787	305,100	787
2017-09-25	794	806	785	791	475,600	791
2017-09-22	783	797	781	792	559,900	792
2017-09-21	787	794	783	783	590,000	783
2017-09-20	780	785	774	784	425,300	784
2017-09-19	767	781	765	775	614,600	775
2017-09-15	760	767	750	758	918,700	758
2017-09-14	769	775	761	761	396,600	761
2017-09-13	770	775	764	771	446,000	771
2017-09-12	759	773	749	766	688,100	766
2017-09-11	748	759	743	753	531,600	753
2017-09-08	733	749	730	743	636,100	743
2017-09-07	745	752	734	735	993,600	735
2017-09-06	715	752	713	748	953,300	748
2017-09-05	758	761	730	730	1,451,500	730
2017-09-04	766	773	758	759	881,800	759
2017-09-01	771	775	768	773	584,500	773
2017-08-31	786	790	763	769	1,607,200	769
2017-08-30	777	786	774	783	994,600	783
2017-08-29	768	779	765	778	534,300	778
2017-08-28	771	779	769	774	534,100	774
2017-08-25	784	786	767	771	591,600	771
2017-08-24	782	786	776	784	354,300	784
2017-08-23	778	789	776	783	497,300	783
2017-08-22	778	789	770	774	687,400	774
2017-08-21	790	790	773	778	585,300	778
2017-08-18	780	792	780	786	510,100	786
2017-08-17	779	800	779	793	746,600	793
2017-08-16	768	782	765	780	865,700	780
2017-08-15	765	774	760	768	1,520,200	768
2017-08-14	784	787	763	767	2,423,300	767
2017-08-10	833	836	803	805	3,257,200	805
2017-08-09	901	910	890	893	478,200	893
2017-08-08	895	908	891	907	905,500	907
2017-08-07	898	901	889	893	518,900	893
2017-08-04	890	903	881	891	857,800	891
2017-08-03	932	932	889	893	1,887,200	893
2017-08-02	931	943	931	938	475,900	938
2017-08-01	942	953	928	930	808,300	930
2017-07-31	948	956	936	945	847,800	945
2017-07-28	953	960	941	942	2,277,500	942
2017-07-27	949	964	946	954	1,135,000	954
2017-07-26	944	953	937	949	820,100	949
2017-07-25	927	944	922	942	732,300	942
2017-07-24	918	930	917	926	586,400	926
2017-07-21	920	925	915	923	448,000	923
2017-07-20	914	926	910	922	633,300	922
2017-07-19	910	919	909	912	345,700	912
2017-07-18	929	929	911	914	662,000	914
2017-07-14	932	940	926	932	616,000	932
2017-07-13	918	934	918	932	656,000	932
2017-07-12	925	926	913	914	489,800	914
2017-07-11	920	927	918	922	459,300	922
2017-07-10	912	925	907	918	545,400	918
2017-07-07	913	923	906	908	630,400	908
2017-07-06	941	946	919	922	730,300	922
2017-07-05	917	942	910	938	1,103,200	938
2017-07-04	956	963	917	922	1,485,800	922
2017-07-03	917	956	917	951	2,101,100	951
2017-06-30	919	923	906	911	794,700	911
2017-06-29	906	926	901	924	970,800	924
2017-06-28	912	923	894	896	857,900	896
2017-06-27	927	931	912	912	585,100	912
2017-06-26	919	930	914	926	788,800	926
2017-06-23	909	924	906	914	858,300	914
2017-06-22	900	913	893	904	829,300	904
2017-06-21	905	912	900	901	775,800	901
2017-06-20	900	915	896	910	1,079,600	910
2017-06-19	877	898	869	896	1,266,500	896
2017-06-16	874	883	873	878	490,300	878
2017-06-15	881	886	868	877	712,500	877
2017-06-14	878	891	876	885	728,600	885
2017-06-13	867	880	866	874	457,100	874
2017-06-12	874	878	867	869	551,500	869
2017-06-09	887	892	871	876	1,032,700	876
2017-06-08	909	918	885	888	801,400	888
2017-06-07	900	910	886	909	593,200	909
2017-06-06	923	924	901	903	570,600	903
2017-06-05	899	927	899	925	1,187,100	925
2017-06-02	897	902	888	901	644,700	901
2017-06-01	878	895	869	893	815,900	893
2017-05-31	878	885	873	879	687,300	879
2017-05-30	914	920	873	877	1,379,700	877
2017-05-29	885	914	884	906	679,000	906
2017-05-26	899	899	883	884	411,600	884
2017-05-25	877	897	877	896	765,600	896
2017-05-24	885	887	872	882	565,100	882
2017-05-23	880	882	868	879	645,900	879
2017-05-22	880	889	874	879	1,265,200	879
2017-05-19	873	885	871	872	562,800	872
2017-05-18	860	872	855	871	693,700	871
2017-05-17	872	887	869	871	1,241,000	871
2017-05-16	901	905	880	887	782,700	887
2017-05-15	889	895	880	895	774,500	895
2017-05-12	873	894	863	890	1,541,300	890
2017-05-11	957	958	865	875	3,603,300	875
2017-05-10	950	953	930	942	994,300	942
2017-05-09	920	952	907	946	1,851,900	946
2017-05-08	896	912	894	912	1,302,000	912
2017-05-02	871	887	871	882	678,600	882
2017-05-01	888	891	866	872	726,900	872
2017-04-28	892	895	878	887	574,400	887
2017-04-27	885	902	878	890	1,098,700	890
2017-04-26	870	880	866	878	688,900	878
2017-04-25	863	871	857	864	720,500	864
2017-04-24	862	866	849	862	783,000	862
2017-04-21	864	866	851	854	906,400	854
2017-04-20	871	872	857	860	896,800	860
2017-04-19	859	887	859	875	890,100	875
2017-04-18	875	880	855	859	759,900	859
2017-04-17	832	872	831	870	1,408,700	870
2017-04-14	856	864	837	840	1,245,700	840
2017-04-13	852	876	852	863	1,294,400	863
2017-04-12	898	899	873	876	1,572,100	876
2017-04-11	919	921	902	904	1,017,800	904
2017-04-10	909	934	900	925	1,741,400	925
2017-04-07	903	925	903	918	1,255,800	918
2017-04-06	910	920	901	903	1,256,800	903
2017-04-05	927	934	906	917	1,266,700	917
2017-04-04	941	951	926	931	792,700	931
2017-04-03	946	948	936	941	530,200	941
2017-03-31	940	953	939	940	799,800	940
2017-03-30	960	965	931	935	860,700	935
2017-03-29	959	964	949	959	626,900	959
2017-03-28	955	962	947	952	743,700	952
2017-03-27	989	989	945	947	1,659,900	947
2017-03-24	932	990	926	989	2,433,600	989
2017-03-23	945	950	930	931	1,470,500	931
2017-03-22	958	960	945	945	903,400	945
2017-03-21	969	973	962	966	575,600	966
2017-03-17	965	977	963	974	686,500	974
2017-03-16	961	977	961	964	790,600	964
2017-03-15	976	982	963	963	907,300	963
2017-03-14	978	980	974	977	427,400	977
2017-03-13	988	997	979	980	626,900	980
2017-03-10	977	988	973	985	661,300	985
2017-03-09	980	985	975	977	747,900	977
2017-03-08	978	988	978	980	617,700	980
2017-03-07	987	991	977	977	769,300	977
2017-03-06	975	992	972	983	1,217,900	983
2017-03-03	975	982	969	975	771,400	975
2017-03-02	971	975	960	972	1,180,400	972
2017-03-01	966	970	948	966	1,361,700	966
2017-02-28	960	977	960	960	1,183,200	960
2017-02-27	969	970	958	960	1,039,800	960
2017-02-24	970	975	967	969	635,800	969
2017-02-23	969	977	966	975	733,200	975
2017-02-22	973	980	969	971	737,600	971
2017-02-21	983	987	974	974	766,500	974
2017-02-20	970	981	968	975	588,500	975
2017-02-17	973	984	967	971	976,400	971
2017-02-16	989	992	975	978	1,332,400	978
2017-02-15	1,005	1,005	986	989	1,858,200	989
2017-02-14	1,005	1,013	998	1,000	1,353,900	1,000
2017-02-13	1,009	1,019	1,003	1,005	1,014,500	1,005
2017-02-10	990	1,030	980	1,005	2,715,300	1,005
2017-02-09	999	1,006	996	997	720,500	997
2017-02-08	996	1,008	996	1,004	934,700	1,004
2017-02-07	1,012	1,013	997	997	846,100	997
2017-02-06	1,001	1,019	1,000	1,017	1,203,800	1,017
2017-02-03	1,005	1,015	992	996	1,097,000	996
2017-02-02	1,019	1,035	1,000	1,002	935,500	1,002
2017-02-01	1,005	1,015	998	1,013	669,800	1,013
2017-01-31	995	1,017	995	1,007	881,900	1,007
2017-01-30	1,010	1,012	997	1,005	1,540,000	1,005
2017-01-27	1,015	1,026	1,003	1,020	1,198,100	1,020
2017-01-26	1,015	1,017	1,004	1,010	886,500	1,010
2017-01-25	1,016	1,017	1,002	1,006	886,600	1,006
2017-01-24	1,001	1,020	992	1,003	1,167,500	1,003
2017-01-23	1,040	1,046	1,006	1,008	1,955,700	1,008
2017-01-20	1,052	1,056	1,033	1,046	917,600	1,046
2017-01-19	1,073	1,080	1,051	1,052	782,800	1,052
2017-01-18	1,050	1,071	1,049	1,070	775,100	1,070
2017-01-17	1,079	1,081	1,052	1,054	829,700	1,054
2017-01-16	1,100	1,113	1,068	1,070	930,500	1,070
2017-01-13	1,061	1,103	1,058	1,095	1,327,700	1,095
2017-01-12	1,066	1,081	1,055	1,060	1,001,500	1,060
2017-01-11	1,093	1,102	1,063	1,065	1,725,400	1,065
2017-01-10	1,116	1,155	1,098	1,102	2,243,900	1,102
2017-01-06	1,043	1,107	1,043	1,099	2,057,900	1,099
2017-01-05	1,040	1,055	1,026	1,053	1,519,500	1,053
2017-01-04	1,085	1,085	1,043	1,045	1,792,700	1,045

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