2193 クックパッド(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 195 | 197 | 193 | 196 | 241,300 | 196 |
| 2022-12-29 | 182 | 194 | 182 | 194 | 368,000 | 194 |
| 2022-12-28 | 181 | 191 | 181 | 185 | 506,300 | 185 |
| 2022-12-27 | 183 | 185 | 180 | 182 | 303,200 | 182 |
| 2022-12-26 | 180 | 186 | 175 | 182 | 1,288,700 | 182 |
| 2022-12-23 | 192 | 192 | 178 | 182 | 1,087,600 | 182 |
| 2022-12-22 | 190 | 190 | 186 | 187 | 798,000 | 187 |
| 2022-12-21 | 193 | 194 | 189 | 190 | 797,900 | 190 |
| 2022-12-20 | 197 | 197 | 192 | 194 | 788,300 | 194 |
| 2022-12-19 | 198 | 199 | 197 | 198 | 500,400 | 198 |
| 2022-12-16 | 198 | 200 | 198 | 198 | 431,300 | 198 |
| 2022-12-15 | 201 | 201 | 199 | 200 | 134,500 | 200 |
| 2022-12-14 | 201 | 203 | 199 | 200 | 213,900 | 200 |
| 2022-12-13 | 205 | 205 | 198 | 202 | 336,100 | 202 |
| 2022-12-12 | 205 | 205 | 203 | 203 | 80,800 | 203 |
| 2022-12-09 | 203 | 206 | 203 | 206 | 114,800 | 206 |
| 2022-12-08 | 202 | 204 | 201 | 203 | 155,900 | 203 |
| 2022-12-07 | 201 | 202 | 201 | 202 | 46,700 | 202 |
| 2022-12-06 | 202 | 204 | 201 | 201 | 145,800 | 201 |
| 2022-12-05 | 203 | 204 | 202 | 203 | 314,700 | 203 |
| 2022-12-02 | 206 | 206 | 203 | 203 | 177,900 | 203 |
| 2022-12-01 | 212 | 212 | 206 | 207 | 219,100 | 207 |
| 2022-11-30 | 208 | 213 | 208 | 212 | 185,700 | 212 |
| 2022-11-29 | 210 | 210 | 207 | 209 | 106,000 | 209 |
| 2022-11-28 | 211 | 213 | 209 | 211 | 137,000 | 211 |
| 2022-11-25 | 213 | 214 | 211 | 211 | 99,000 | 211 |
| 2022-11-24 | 207 | 212 | 206 | 212 | 208,500 | 212 |
| 2022-11-22 | 206 | 207 | 204 | 205 | 98,700 | 205 |
| 2022-11-21 | 210 | 210 | 204 | 207 | 178,500 | 207 |
| 2022-11-18 | 214 | 215 | 210 | 210 | 211,100 | 210 |
| 2022-11-17 | 212 | 220 | 212 | 218 | 409,100 | 218 |
| 2022-11-16 | 206 | 212 | 205 | 211 | 617,800 | 211 |
| 2022-11-15 | 193 | 206 | 193 | 206 | 614,500 | 206 |
| 2022-11-14 | 196 | 199 | 193 | 193 | 384,800 | 193 |
| 2022-11-11 | 198 | 200 | 197 | 199 | 121,400 | 199 |
| 2022-11-10 | 198 | 199 | 197 | 197 | 107,000 | 197 |
| 2022-11-09 | 200 | 200 | 198 | 198 | 123,200 | 198 |
| 2022-11-08 | 201 | 201 | 199 | 200 | 94,600 | 200 |
| 2022-11-07 | 200 | 201 | 199 | 201 | 87,300 | 201 |
| 2022-11-04 | 200 | 201 | 199 | 199 | 238,700 | 199 |
| 2022-11-02 | 204 | 204 | 202 | 202 | 62,400 | 202 |
| 2022-11-01 | 207 | 208 | 203 | 203 | 118,700 | 203 |
| 2022-10-31 | 205 | 208 | 205 | 207 | 208,200 | 207 |
| 2022-10-28 | 201 | 204 | 201 | 204 | 332,700 | 204 |
| 2022-10-27 | 202 | 203 | 201 | 203 | 73,200 | 203 |
| 2022-10-26 | 202 | 204 | 201 | 203 | 59,700 | 203 |
| 2022-10-25 | 201 | 202 | 200 | 200 | 94,900 | 200 |
| 2022-10-24 | 203 | 203 | 199 | 200 | 131,100 | 200 |
| 2022-10-21 | 201 | 203 | 201 | 201 | 65,600 | 201 |
| 2022-10-20 | 205 | 205 | 201 | 203 | 121,500 | 203 |
| 2022-10-19 | 203 | 204 | 201 | 202 | 95,900 | 202 |
| 2022-10-18 | 203 | 206 | 203 | 203 | 126,700 | 203 |
| 2022-10-17 | 205 | 205 | 203 | 203 | 111,100 | 203 |
| 2022-10-14 | 203 | 205 | 201 | 205 | 166,800 | 205 |
| 2022-10-13 | 203 | 204 | 199 | 201 | 173,900 | 201 |
| 2022-10-12 | 200 | 204 | 200 | 204 | 108,100 | 204 |
| 2022-10-11 | 200 | 202 | 200 | 201 | 103,500 | 201 |
| 2022-10-07 | 201 | 204 | 201 | 202 | 97,700 | 202 |
| 2022-10-06 | 201 | 204 | 201 | 204 | 86,900 | 204 |
| 2022-10-05 | 204 | 204 | 201 | 201 | 112,300 | 201 |
| 2022-10-04 | 202 | 204 | 202 | 204 | 140,700 | 204 |
| 2022-10-03 | 200 | 200 | 196 | 200 | 113,100 | 200 |
| 2022-09-30 | 201 | 203 | 200 | 200 | 117,500 | 200 |
| 2022-09-29 | 202 | 203 | 200 | 201 | 88,600 | 201 |
| 2022-09-28 | 199 | 202 | 195 | 200 | 279,200 | 200 |
| 2022-09-27 | 199 | 202 | 199 | 200 | 118,200 | 200 |
| 2022-09-26 | 201 | 204 | 199 | 200 | 233,700 | 200 |
| 2022-09-22 | 203 | 205 | 202 | 203 | 141,200 | 203 |
| 2022-09-21 | 207 | 208 | 204 | 204 | 110,200 | 204 |
| 2022-09-20 | 210 | 210 | 208 | 210 | 99,800 | 210 |
| 2022-09-16 | 209 | 210 | 206 | 207 | 91,600 | 207 |
| 2022-09-15 | 211 | 211 | 208 | 210 | 83,700 | 210 |
| 2022-09-14 | 212 | 214 | 210 | 211 | 121,800 | 211 |
| 2022-09-13 | 215 | 217 | 213 | 216 | 157,500 | 216 |
| 2022-09-12 | 214 | 215 | 211 | 214 | 117,400 | 214 |
| 2022-09-09 | 206 | 213 | 206 | 211 | 180,500 | 211 |
| 2022-09-08 | 207 | 209 | 207 | 209 | 121,800 | 209 |
| 2022-09-07 | 210 | 210 | 205 | 206 | 147,100 | 206 |
| 2022-09-06 | 212 | 212 | 208 | 211 | 93,100 | 211 |
| 2022-09-05 | 209 | 212 | 207 | 212 | 150,400 | 212 |
| 2022-09-02 | 214 | 214 | 208 | 209 | 227,100 | 209 |
| 2022-09-01 | 218 | 219 | 214 | 214 | 186,700 | 214 |
| 2022-08-31 | 218 | 220 | 218 | 220 | 77,400 | 220 |
| 2022-08-30 | 220 | 221 | 217 | 218 | 126,300 | 218 |
| 2022-08-29 | 212 | 220 | 211 | 220 | 262,700 | 220 |
| 2022-08-26 | 220 | 222 | 215 | 216 | 128,000 | 216 |
| 2022-08-25 | 217 | 219 | 217 | 217 | 53,000 | 217 |
| 2022-08-24 | 217 | 219 | 217 | 217 | 70,600 | 217 |
| 2022-08-23 | 216 | 219 | 215 | 216 | 101,600 | 216 |
| 2022-08-22 | 217 | 220 | 216 | 219 | 143,600 | 219 |
| 2022-08-19 | 224 | 224 | 217 | 220 | 162,200 | 220 |
| 2022-08-18 | 220 | 224 | 217 | 223 | 214,100 | 223 |
| 2022-08-17 | 219 | 227 | 219 | 224 | 431,000 | 224 |
| 2022-08-16 | 210 | 222 | 208 | 218 | 792,800 | 218 |
| 2022-08-15 | 205 | 210 | 199 | 210 | 452,900 | 210 |
| 2022-08-12 | 206 | 211 | 206 | 209 | 205,600 | 209 |
| 2022-08-10 | 213 | 213 | 206 | 206 | 210,700 | 206 |
| 2022-08-09 | 214 | 215 | 211 | 211 | 121,900 | 211 |
| 2022-08-08 | 218 | 218 | 212 | 213 | 112,700 | 213 |
| 2022-08-05 | 216 | 218 | 214 | 216 | 180,400 | 216 |
| 2022-08-04 | 211 | 217 | 211 | 217 | 176,500 | 217 |
| 2022-08-03 | 212 | 214 | 211 | 212 | 166,400 | 212 |
| 2022-08-02 | 214 | 214 | 211 | 211 | 120,300 | 211 |
| 2022-08-01 | 216 | 216 | 211 | 214 | 241,900 | 214 |
| 2022-07-29 | 214 | 219 | 212 | 215 | 598,800 | 215 |
| 2022-07-28 | 208 | 211 | 202 | 211 | 1,619,800 | 211 |
| 2022-07-27 | 206 | 208 | 204 | 204 | 171,000 | 204 |
| 2022-07-26 | 204 | 207 | 202 | 205 | 195,200 | 205 |
| 2022-07-25 | 208 | 208 | 204 | 205 | 216,900 | 205 |
| 2022-07-22 | 210 | 212 | 208 | 210 | 242,100 | 210 |
| 2022-07-21 | 207 | 210 | 207 | 210 | 116,900 | 210 |
| 2022-07-20 | 210 | 210 | 206 | 207 | 162,900 | 207 |
| 2022-07-19 | 210 | 210 | 204 | 207 | 198,900 | 207 |
| 2022-07-15 | 210 | 211 | 207 | 208 | 142,900 | 208 |
| 2022-07-14 | 206 | 210 | 204 | 210 | 231,400 | 210 |
| 2022-07-13 | 202 | 208 | 202 | 208 | 235,700 | 208 |
| 2022-07-12 | 203 | 204 | 200 | 204 | 232,600 | 204 |
| 2022-07-11 | 205 | 207 | 202 | 206 | 268,800 | 206 |
| 2022-07-08 | 199 | 204 | 197 | 201 | 488,000 | 201 |
| 2022-07-07 | 199 | 200 | 196 | 200 | 218,100 | 200 |
| 2022-07-06 | 201 | 201 | 198 | 199 | 129,800 | 199 |
| 2022-07-05 | 198 | 200 | 197 | 200 | 201,700 | 200 |
| 2022-07-04 | 200 | 201 | 195 | 196 | 258,400 | 196 |
| 2022-07-01 | 201 | 203 | 194 | 196 | 383,700 | 196 |
| 2022-06-30 | 205 | 207 | 202 | 202 | 198,900 | 202 |
| 2022-06-29 | 204 | 206 | 201 | 206 | 337,500 | 206 |
| 2022-06-28 | 205 | 208 | 203 | 208 | 259,400 | 208 |
| 2022-06-27 | 206 | 206 | 202 | 204 | 114,200 | 204 |
| 2022-06-24 | 202 | 206 | 201 | 204 | 250,900 | 204 |
| 2022-06-23 | 197 | 202 | 197 | 200 | 196,100 | 200 |
| 2022-06-22 | 201 | 201 | 197 | 198 | 206,600 | 198 |
| 2022-06-21 | 196 | 201 | 196 | 201 | 236,500 | 201 |
| 2022-06-20 | 199 | 199 | 192 | 197 | 408,800 | 197 |
| 2022-06-17 | 199 | 201 | 196 | 198 | 399,500 | 198 |
| 2022-06-16 | 205 | 206 | 201 | 201 | 621,300 | 201 |
| 2022-06-15 | 207 | 211 | 202 | 202 | 334,300 | 202 |
| 2022-06-14 | 207 | 208 | 201 | 208 | 569,200 | 208 |
| 2022-06-13 | 219 | 220 | 210 | 211 | 556,200 | 211 |
| 2022-06-10 | 220 | 222 | 218 | 222 | 447,600 | 222 |
| 2022-06-09 | 220 | 226 | 220 | 225 | 424,700 | 225 |
| 2022-06-08 | 221 | 222 | 219 | 222 | 256,800 | 222 |
| 2022-06-07 | 224 | 224 | 217 | 219 | 513,800 | 219 |
| 2022-06-06 | 221 | 226 | 221 | 226 | 336,400 | 226 |
| 2022-06-03 | 223 | 225 | 220 | 223 | 304,900 | 223 |
| 2022-06-02 | 224 | 224 | 220 | 220 | 305,100 | 220 |
| 2022-06-01 | 223 | 226 | 222 | 223 | 450,400 | 223 |
| 2022-05-31 | 225 | 227 | 222 | 222 | 263,800 | 222 |
| 2022-05-30 | 221 | 226 | 219 | 225 | 364,300 | 225 |
| 2022-05-27 | 222 | 223 | 216 | 219 | 440,600 | 219 |
| 2022-05-26 | 223 | 225 | 220 | 221 | 261,600 | 221 |
| 2022-05-25 | 228 | 228 | 222 | 222 | 340,900 | 222 |
| 2022-05-24 | 236 | 236 | 228 | 229 | 287,400 | 229 |
| 2022-05-23 | 234 | 238 | 231 | 238 | 288,300 | 238 |
| 2022-05-20 | 232 | 233 | 227 | 233 | 318,500 | 233 |
| 2022-05-19 | 237 | 239 | 231 | 232 | 517,800 | 232 |
| 2022-05-18 | 242 | 247 | 242 | 245 | 254,700 | 245 |
| 2022-05-17 | 233 | 247 | 233 | 241 | 363,500 | 241 |
| 2022-05-16 | 240 | 251 | 233 | 233 | 445,600 | 233 |
| 2022-05-13 | 240 | 245 | 237 | 238 | 333,900 | 238 |
| 2022-05-12 | 248 | 249 | 240 | 240 | 250,200 | 240 |
| 2022-05-11 | 245 | 251 | 243 | 250 | 249,200 | 250 |
| 2022-05-10 | 250 | 255 | 246 | 249 | 264,500 | 249 |
| 2022-05-09 | 263 | 265 | 254 | 254 | 361,200 | 254 |
| 2022-05-06 | 268 | 270 | 263 | 269 | 232,300 | 269 |
| 2022-05-02 | 269 | 273 | 268 | 268 | 171,900 | 268 |
| 2022-04-28 | 284 | 284 | 271 | 272 | 241,900 | 272 |
| 2022-04-27 | 276 | 285 | 273 | 285 | 416,300 | 285 |
| 2022-04-26 | 274 | 279 | 273 | 279 | 156,000 | 279 |
| 2022-04-25 | 272 | 276 | 272 | 273 | 92,300 | 273 |
| 2022-04-22 | 273 | 278 | 272 | 277 | 117,200 | 277 |
| 2022-04-21 | 276 | 280 | 272 | 277 | 184,400 | 277 |
| 2022-04-20 | 285 | 285 | 275 | 277 | 246,100 | 277 |
| 2022-04-19 | 284 | 285 | 283 | 283 | 97,700 | 283 |
| 2022-04-18 | 286 | 286 | 281 | 284 | 119,600 | 284 |
| 2022-04-15 | 291 | 293 | 285 | 287 | 110,100 | 287 |
| 2022-04-14 | 292 | 296 | 289 | 294 | 248,500 | 294 |
| 2022-04-13 | 285 | 289 | 283 | 286 | 117,800 | 286 |
| 2022-04-12 | 283 | 287 | 280 | 285 | 194,300 | 285 |
| 2022-04-11 | 303 | 303 | 288 | 288 | 327,000 | 288 |
| 2022-04-08 | 297 | 304 | 296 | 304 | 240,900 | 304 |
| 2022-04-07 | 299 | 299 | 293 | 295 | 207,400 | 295 |
| 2022-04-06 | 307 | 307 | 300 | 300 | 230,900 | 300 |
| 2022-04-05 | 299 | 309 | 299 | 309 | 379,200 | 309 |
| 2022-04-04 | 294 | 298 | 292 | 298 | 119,100 | 298 |
| 2022-04-01 | 290 | 294 | 285 | 294 | 199,200 | 294 |
| 2022-03-31 | 299 | 300 | 293 | 295 | 228,300 | 295 |
| 2022-03-30 | 295 | 301 | 292 | 298 | 329,800 | 298 |
| 2022-03-29 | 287 | 294 | 283 | 294 | 273,100 | 294 |
| 2022-03-28 | 285 | 287 | 281 | 285 | 228,800 | 285 |
| 2022-03-25 | 287 | 291 | 280 | 283 | 376,300 | 283 |
| 2022-03-24 | 285 | 289 | 279 | 288 | 327,600 | 288 |
| 2022-03-23 | 281 | 287 | 281 | 285 | 326,400 | 285 |
| 2022-03-22 | 282 | 282 | 277 | 279 | 169,000 | 279 |
| 2022-03-18 | 282 | 282 | 275 | 281 | 293,700 | 281 |
| 2022-03-17 | 290 | 291 | 279 | 281 | 382,700 | 281 |
| 2022-03-16 | 291 | 294 | 282 | 283 | 366,500 | 283 |
| 2022-03-15 | 283 | 289 | 279 | 289 | 316,900 | 289 |
| 2022-03-14 | 286 | 293 | 283 | 283 | 278,600 | 283 |
| 2022-03-11 | 295 | 295 | 288 | 289 | 443,500 | 289 |
| 2022-03-10 | 285 | 295 | 283 | 294 | 873,300 | 294 |
| 2022-03-09 | 275 | 284 | 275 | 278 | 646,100 | 278 |
| 2022-03-08 | 272 | 283 | 272 | 274 | 514,600 | 274 |
| 2022-03-07 | 277 | 280 | 272 | 276 | 533,600 | 276 |
| 2022-03-04 | 284 | 287 | 279 | 280 | 467,800 | 280 |
| 2022-03-03 | 280 | 288 | 277 | 285 | 699,200 | 285 |
| 2022-03-02 | 270 | 277 | 268 | 275 | 435,100 | 275 |
| 2022-03-01 | 265 | 270 | 265 | 269 | 491,200 | 269 |
| 2022-02-28 | 261 | 265 | 258 | 264 | 334,400 | 264 |
| 2022-02-25 | 252 | 261 | 252 | 261 | 220,900 | 261 |
| 2022-02-24 | 254 | 257 | 245 | 252 | 374,300 | 252 |
| 2022-02-22 | 252 | 257 | 252 | 254 | 278,400 | 254 |
| 2022-02-21 | 255 | 257 | 252 | 254 | 262,800 | 254 |
| 2022-02-18 | 255 | 262 | 253 | 261 | 168,500 | 261 |
| 2022-02-17 | 261 | 261 | 256 | 256 | 220,600 | 256 |
| 2022-02-16 | 263 | 265 | 259 | 260 | 160,600 | 260 |
| 2022-02-15 | 257 | 262 | 255 | 258 | 257,700 | 258 |
| 2022-02-14 | 264 | 264 | 258 | 260 | 269,300 | 260 |
| 2022-02-10 | 265 | 269 | 262 | 268 | 455,400 | 268 |
| 2022-02-09 | 260 | 265 | 258 | 265 | 266,700 | 265 |
| 2022-02-08 | 257 | 269 | 257 | 258 | 529,100 | 258 |
| 2022-02-07 | 250 | 262 | 240 | 262 | 848,600 | 262 |
| 2022-02-04 | 256 | 260 | 254 | 256 | 402,100 | 256 |
| 2022-02-03 | 260 | 262 | 257 | 257 | 243,100 | 257 |
| 2022-02-02 | 254 | 261 | 252 | 260 | 475,400 | 260 |
| 2022-02-01 | 250 | 254 | 248 | 248 | 409,300 | 248 |
| 2022-01-31 | 241 | 251 | 241 | 246 | 681,500 | 246 |
| 2022-01-28 | 243 | 247 | 239 | 241 | 498,700 | 241 |
| 2022-01-27 | 254 | 254 | 235 | 235 | 592,600 | 235 |
| 2022-01-26 | 247 | 256 | 247 | 252 | 207,700 | 252 |
| 2022-01-25 | 265 | 265 | 248 | 249 | 731,700 | 249 |
| 2022-01-24 | 260 | 265 | 260 | 265 | 203,300 | 265 |
| 2022-01-21 | 258 | 265 | 255 | 265 | 275,500 | 265 |
| 2022-01-20 | 255 | 260 | 253 | 260 | 241,500 | 260 |
| 2022-01-19 | 256 | 260 | 251 | 251 | 232,900 | 251 |
| 2022-01-18 | 260 | 266 | 258 | 258 | 177,700 | 258 |
| 2022-01-17 | 260 | 266 | 259 | 260 | 194,900 | 260 |
| 2022-01-14 | 267 | 267 | 262 | 263 | 208,500 | 263 |
| 2022-01-13 | 270 | 272 | 265 | 267 | 261,600 | 267 |
| 2022-01-12 | 269 | 275 | 269 | 271 | 465,900 | 271 |
| 2022-01-11 | 257 | 269 | 254 | 269 | 635,400 | 269 |
| 2022-01-07 | 251 | 257 | 248 | 257 | 342,700 | 257 |
| 2022-01-06 | 252 | 255 | 245 | 247 | 583,100 | 247 |
| 2022-01-05 | 262 | 262 | 251 | 252 | 439,900 | 252 |
| 2022-01-04 | 261 | 265 | 258 | 262 | 351,300 | 262 |
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
