6558 クックビズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 961 | 972 | 960 | 969 | 1,300 | 969 |
| 2024-11-20 | 975 | 979 | 959 | 959 | 3,000 | 959 |
| 2024-11-19 | 975 | 975 | 975 | 975 | 400 | 975 |
| 2024-11-18 | 987 | 987 | 946 | 976 | 3,000 | 976 |
| 2024-11-15 | 985 | 987 | 951 | 974 | 6,100 | 974 |
| 2024-11-14 | 1,000 | 1,000 | 987 | 987 | 900 | 987 |
| 2024-11-13 | 993 | 993 | 988 | 992 | 700 | 992 |
| 2024-11-12 | 1,007 | 1,007 | 988 | 999 | 600 | 999 |
| 2024-11-11 | 1,007 | 1,007 | 970 | 1,005 | 2,600 | 1,005 |
| 2024-11-08 | 1,004 | 1,016 | 1,004 | 1,004 | 1,300 | 1,004 |
| 2024-11-07 | 1,017 | 1,017 | 1,004 | 1,004 | 1,500 | 1,004 |
| 2024-11-06 | 1,016 | 1,016 | 1,003 | 1,005 | 800 | 1,005 |
| 2024-11-05 | 1,006 | 1,010 | 1,005 | 1,010 | 400 | 1,010 |
| 2024-11-01 | 1,007 | 1,008 | 985 | 991 | 1,100 | 991 |
| 2024-10-31 | 1,010 | 1,022 | 1,010 | 1,011 | 2,900 | 1,011 |
| 2024-10-30 | 1,006 | 1,010 | 995 | 1,010 | 2,800 | 1,010 |
| 2024-10-29 | 995 | 1,005 | 995 | 1,005 | 500 | 1,005 |
| 2024-10-28 | 991 | 1,003 | 981 | 1,003 | 3,100 | 1,003 |
| 2024-10-25 | 1,012 | 1,012 | 982 | 987 | 3,400 | 987 |
| 2024-10-24 | 973 | 1,010 | 973 | 1,010 | 5,100 | 1,010 |
| 2024-10-23 | 1,006 | 1,011 | 949 | 987 | 11,300 | 987 |
| 2024-10-22 | 1,074 | 1,117 | 1,000 | 1,006 | 8,100 | 1,006 |
| 2024-10-21 | 1,078 | 1,078 | 1,034 | 1,050 | 2,200 | 1,050 |
| 2024-10-18 | 1,041 | 1,084 | 1,041 | 1,080 | 600 | 1,080 |
| 2024-10-17 | 1,042 | 1,077 | 1,042 | 1,070 | 1,800 | 1,070 |
| 2024-10-16 | 1,076 | 1,083 | 1,052 | 1,065 | 2,000 | 1,065 |
| 2024-10-15 | 1,000 | 1,081 | 999 | 1,076 | 18,800 | 1,076 |
| 2024-10-11 | 1,157 | 1,157 | 1,140 | 1,150 | 2,300 | 1,150 |
| 2024-10-10 | 1,136 | 1,143 | 1,135 | 1,135 | 1,600 | 1,135 |
| 2024-10-09 | 1,150 | 1,150 | 1,125 | 1,138 | 800 | 1,138 |
| 2024-10-08 | 1,158 | 1,158 | 1,128 | 1,136 | 500 | 1,136 |
| 2024-10-07 | 1,148 | 1,159 | 1,148 | 1,159 | 3,400 | 1,159 |
| 2024-10-04 | 1,155 | 1,155 | 1,130 | 1,148 | 4,200 | 1,148 |
| 2024-10-03 | 1,150 | 1,154 | 1,149 | 1,154 | 2,000 | 1,154 |
| 2024-10-02 | 1,116 | 1,151 | 1,104 | 1,138 | 5,900 | 1,138 |
| 2024-10-01 | 1,122 | 1,132 | 1,122 | 1,132 | 2,100 | 1,132 |
| 2024-09-30 | 1,134 | 1,159 | 1,120 | 1,120 | 3,300 | 1,120 |
| 2024-09-27 | 1,157 | 1,179 | 1,155 | 1,160 | 5,700 | 1,160 |
| 2024-09-26 | 1,187 | 1,187 | 1,160 | 1,184 | 6,200 | 1,184 |
| 2024-09-25 | 1,197 | 1,197 | 1,180 | 1,180 | 3,400 | 1,180 |
| 2024-09-24 | 1,181 | 1,210 | 1,181 | 1,198 | 11,100 | 1,198 |
| 2024-09-20 | 1,179 | 1,192 | 1,156 | 1,158 | 7,300 | 1,158 |
| 2024-09-19 | 1,150 | 1,150 | 1,134 | 1,134 | 800 | 1,134 |
| 2024-09-18 | 1,152 | 1,152 | 1,123 | 1,123 | 200 | 1,123 |
| 2024-09-17 | 1,170 | 1,189 | 1,129 | 1,141 | 800 | 1,141 |
| 2024-09-13 | 1,147 | 1,169 | 1,126 | 1,167 | 600 | 1,167 |
| 2024-09-12 | 1,141 | 1,201 | 1,123 | 1,177 | 3,600 | 1,177 |
| 2024-09-11 | 1,111 | 1,128 | 1,100 | 1,128 | 2,200 | 1,128 |
| 2024-09-10 | 1,138 | 1,148 | 1,100 | 1,141 | 1,000 | 1,141 |
| 2024-09-09 | 1,060 | 1,111 | 1,060 | 1,111 | 3,200 | 1,111 |
| 2024-09-06 | 1,142 | 1,146 | 1,122 | 1,130 | 1,700 | 1,130 |
| 2024-09-05 | 1,120 | 1,164 | 1,120 | 1,150 | 1,100 | 1,150 |
| 2024-09-04 | 1,139 | 1,199 | 1,090 | 1,150 | 10,500 | 1,150 |
| 2024-09-03 | 1,183 | 1,200 | 1,161 | 1,199 | 8,400 | 1,199 |
| 2024-09-02 | 1,209 | 1,383 | 1,159 | 1,190 | 48,300 | 1,190 |
| 2024-08-30 | 1,168 | 1,200 | 1,168 | 1,183 | 4,400 | 1,183 |
| 2024-08-29 | 1,140 | 1,204 | 1,105 | 1,168 | 6,200 | 1,168 |
| 2024-08-28 | 1,141 | 1,141 | 1,141 | 1,141 | 500 | 1,141 |
| 2024-08-27 | 1,140 | 1,165 | 1,135 | 1,141 | 6,600 | 1,141 |
| 2024-08-26 | 1,099 | 1,127 | 1,078 | 1,127 | 6,600 | 1,127 |
| 2024-08-23 | 1,070 | 1,089 | 1,070 | 1,085 | 4,300 | 1,085 |
| 2024-08-22 | 1,058 | 1,071 | 1,053 | 1,071 | 2,700 | 1,071 |
| 2024-08-21 | 1,063 | 1,074 | 1,017 | 1,060 | 5,700 | 1,060 |
| 2024-08-20 | 1,059 | 1,080 | 1,038 | 1,064 | 7,600 | 1,064 |
| 2024-08-19 | 1,026 | 1,066 | 1,026 | 1,059 | 2,700 | 1,059 |
| 2024-08-16 | 1,029 | 1,047 | 1,018 | 1,028 | 8,200 | 1,028 |
| 2024-08-15 | 1,000 | 1,020 | 990 | 1,011 | 10,500 | 1,011 |
| 2024-08-14 | 980 | 1,000 | 980 | 990 | 15,200 | 990 |
| 2024-08-13 | 947 | 995 | 936 | 980 | 8,800 | 980 |
| 2024-08-09 | 930 | 984 | 930 | 948 | 13,500 | 948 |
| 2024-08-08 | 912 | 948 | 912 | 931 | 3,600 | 931 |
| 2024-08-07 | 927 | 940 | 910 | 912 | 10,400 | 912 |
| 2024-08-06 | 870 | 909 | 850 | 882 | 53,400 | 882 |
| 2024-08-05 | 937 | 1,011 | 855 | 855 | 42,100 | 855 |
| 2024-08-02 | 1,081 | 1,119 | 1,068 | 1,087 | 20,900 | 1,087 |
| 2024-08-01 | 1,169 | 1,169 | 1,133 | 1,162 | 8,400 | 1,162 |
| 2024-07-31 | 1,155 | 1,169 | 1,145 | 1,169 | 4,100 | 1,169 |
| 2024-07-30 | 1,170 | 1,170 | 1,157 | 1,169 | 1,700 | 1,169 |
| 2024-07-29 | 1,165 | 1,171 | 1,145 | 1,170 | 6,700 | 1,170 |
| 2024-07-26 | 1,166 | 1,188 | 1,139 | 1,165 | 16,200 | 1,165 |
| 2024-07-25 | 1,175 | 1,179 | 1,157 | 1,177 | 18,900 | 1,177 |
| 2024-07-24 | 1,210 | 1,217 | 1,183 | 1,204 | 12,700 | 1,204 |
| 2024-07-23 | 1,217 | 1,230 | 1,204 | 1,208 | 11,600 | 1,208 |
| 2024-07-22 | 1,208 | 1,231 | 1,203 | 1,215 | 6,800 | 1,215 |
| 2024-07-19 | 1,292 | 1,292 | 1,205 | 1,231 | 57,500 | 1,231 |
| 2024-07-18 | 1,296 | 1,306 | 1,291 | 1,297 | 26,500 | 1,297 |
| 2024-07-17 | 1,384 | 1,384 | 1,298 | 1,301 | 67,300 | 1,301 |
| 2024-07-16 | 1,280 | 1,407 | 1,220 | 1,384 | 267,500 | 1,384 |
| 2024-07-12 | 1,589 | 1,630 | 1,582 | 1,620 | 20,200 | 1,620 |
| 2024-07-11 | 1,578 | 1,599 | 1,562 | 1,589 | 3,600 | 1,589 |
| 2024-07-10 | 1,599 | 1,599 | 1,570 | 1,586 | 3,700 | 1,586 |
| 2024-07-09 | 1,591 | 1,606 | 1,561 | 1,588 | 10,300 | 1,588 |
| 2024-07-08 | 1,607 | 1,607 | 1,576 | 1,600 | 2,600 | 1,600 |
| 2024-07-05 | 1,590 | 1,610 | 1,550 | 1,580 | 2,200 | 1,580 |
| 2024-07-04 | 1,634 | 1,634 | 1,505 | 1,592 | 5,900 | 1,592 |
| 2024-07-03 | 1,604 | 1,629 | 1,603 | 1,615 | 1,700 | 1,615 |
| 2024-07-02 | 1,604 | 1,628 | 1,600 | 1,604 | 4,300 | 1,604 |
| 2024-07-01 | 1,607 | 1,618 | 1,577 | 1,615 | 4,600 | 1,615 |
| 2024-06-28 | 1,605 | 1,618 | 1,595 | 1,601 | 4,400 | 1,601 |
| 2024-06-27 | 1,613 | 1,628 | 1,566 | 1,600 | 5,200 | 1,600 |
| 2024-06-26 | 1,608 | 1,615 | 1,574 | 1,602 | 4,000 | 1,602 |
| 2024-06-25 | 1,582 | 1,582 | 1,542 | 1,579 | 2,600 | 1,579 |
| 2024-06-24 | 1,540 | 1,560 | 1,537 | 1,550 | 1,300 | 1,550 |
| 2024-06-21 | 1,519 | 1,569 | 1,519 | 1,539 | 5,300 | 1,539 |
| 2024-06-20 | 1,568 | 1,568 | 1,535 | 1,535 | 700 | 1,535 |
| 2024-06-19 | 1,559 | 1,580 | 1,461 | 1,536 | 10,500 | 1,536 |
| 2024-06-18 | 1,550 | 1,580 | 1,550 | 1,576 | 4,000 | 1,576 |
| 2024-06-17 | 1,551 | 1,551 | 1,535 | 1,538 | 3,700 | 1,538 |
| 2024-06-14 | 1,531 | 1,559 | 1,521 | 1,551 | 2,500 | 1,551 |
| 2024-06-13 | 1,549 | 1,549 | 1,533 | 1,538 | 900 | 1,538 |
| 2024-06-12 | 1,550 | 1,550 | 1,523 | 1,549 | 1,500 | 1,549 |
| 2024-06-11 | 1,550 | 1,570 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2024-06-10 | 1,540 | 1,565 | 1,535 | 1,550 | 2,300 | 1,550 |
| 2024-06-07 | 1,550 | 1,578 | 1,545 | 1,552 | 2,200 | 1,552 |
| 2024-06-06 | 1,545 | 1,545 | 1,521 | 1,523 | 800 | 1,523 |
| 2024-06-05 | 1,550 | 1,580 | 1,536 | 1,536 | 2,700 | 1,536 |
| 2024-06-04 | 1,540 | 1,572 | 1,536 | 1,551 | 3,400 | 1,551 |
| 2024-06-03 | 1,556 | 1,560 | 1,512 | 1,529 | 4,800 | 1,529 |
| 2024-05-31 | 1,477 | 1,560 | 1,472 | 1,560 | 6,000 | 1,560 |
| 2024-05-30 | 1,468 | 1,527 | 1,466 | 1,517 | 8,400 | 1,517 |
| 2024-05-29 | 1,580 | 1,594 | 1,487 | 1,498 | 15,100 | 1,498 |
| 2024-05-28 | 1,583 | 1,587 | 1,532 | 1,580 | 7,600 | 1,580 |
| 2024-05-27 | 1,640 | 1,640 | 1,521 | 1,576 | 22,200 | 1,576 |
| 2024-05-24 | 1,635 | 1,640 | 1,600 | 1,600 | 6,400 | 1,600 |
| 2024-05-23 | 1,620 | 1,638 | 1,605 | 1,638 | 1,400 | 1,638 |
| 2024-05-22 | 1,633 | 1,633 | 1,607 | 1,620 | 1,400 | 1,620 |
| 2024-05-21 | 1,640 | 1,640 | 1,600 | 1,632 | 9,700 | 1,632 |
| 2024-05-20 | 1,618 | 1,630 | 1,598 | 1,620 | 2,400 | 1,620 |
| 2024-05-17 | 1,609 | 1,681 | 1,608 | 1,630 | 7,100 | 1,630 |
| 2024-05-16 | 1,658 | 1,658 | 1,614 | 1,633 | 13,200 | 1,633 |
| 2024-05-15 | 1,640 | 1,664 | 1,638 | 1,655 | 6,500 | 1,655 |
| 2024-05-14 | 1,653 | 1,656 | 1,630 | 1,651 | 9,200 | 1,651 |
| 2024-05-13 | 1,640 | 1,682 | 1,630 | 1,660 | 12,500 | 1,660 |
| 2024-05-10 | 1,685 | 1,692 | 1,666 | 1,678 | 4,000 | 1,678 |
| 2024-05-09 | 1,720 | 1,720 | 1,660 | 1,688 | 18,400 | 1,688 |
| 2024-05-08 | 1,759 | 1,766 | 1,712 | 1,733 | 15,500 | 1,733 |
| 2024-05-07 | 1,700 | 1,748 | 1,693 | 1,743 | 14,400 | 1,743 |
| 2024-05-02 | 1,676 | 1,708 | 1,636 | 1,690 | 16,900 | 1,690 |
| 2024-05-01 | 1,688 | 1,698 | 1,676 | 1,676 | 9,000 | 1,676 |
| 2024-04-30 | 1,675 | 1,709 | 1,609 | 1,688 | 15,700 | 1,688 |
| 2024-04-26 | 1,659 | 1,693 | 1,638 | 1,667 | 6,000 | 1,667 |
| 2024-04-25 | 1,655 | 1,696 | 1,628 | 1,639 | 6,100 | 1,639 |
| 2024-04-24 | 1,621 | 1,677 | 1,621 | 1,664 | 4,400 | 1,664 |
| 2024-04-23 | 1,644 | 1,650 | 1,600 | 1,621 | 12,700 | 1,621 |
| 2024-04-22 | 1,606 | 1,696 | 1,606 | 1,634 | 16,400 | 1,634 |
| 2024-04-19 | 1,600 | 1,636 | 1,565 | 1,598 | 27,100 | 1,598 |
| 2024-04-18 | 1,607 | 1,669 | 1,607 | 1,614 | 11,300 | 1,614 |
| 2024-04-17 | 1,640 | 1,641 | 1,610 | 1,611 | 23,400 | 1,611 |
| 2024-04-16 | 1,692 | 1,718 | 1,645 | 1,660 | 33,600 | 1,660 |
| 2024-04-15 | 1,725 | 1,733 | 1,633 | 1,692 | 94,600 | 1,692 |
| 2024-04-12 | 1,565 | 1,600 | 1,527 | 1,548 | 17,500 | 1,548 |
| 2024-04-11 | 1,537 | 1,569 | 1,536 | 1,560 | 6,600 | 1,560 |
| 2024-04-10 | 1,550 | 1,570 | 1,550 | 1,550 | 2,500 | 1,550 |
| 2024-04-09 | 1,558 | 1,558 | 1,510 | 1,550 | 2,200 | 1,550 |
| 2024-04-08 | 1,580 | 1,600 | 1,546 | 1,558 | 4,400 | 1,558 |
| 2024-04-05 | 1,509 | 1,546 | 1,504 | 1,546 | 3,800 | 1,546 |
| 2024-04-04 | 1,538 | 1,559 | 1,502 | 1,529 | 6,900 | 1,529 |
| 2024-04-03 | 1,530 | 1,574 | 1,530 | 1,543 | 10,300 | 1,543 |
| 2024-04-02 | 1,527 | 1,573 | 1,527 | 1,550 | 10,900 | 1,550 |
| 2024-04-01 | 1,538 | 1,554 | 1,522 | 1,526 | 6,400 | 1,526 |
| 2024-03-29 | 1,533 | 1,560 | 1,530 | 1,532 | 10,700 | 1,532 |
| 2024-03-28 | 1,524 | 1,563 | 1,524 | 1,558 | 2,100 | 1,558 |
| 2024-03-27 | 1,553 | 1,564 | 1,522 | 1,564 | 3,500 | 1,564 |
| 2024-03-26 | 1,584 | 1,589 | 1,521 | 1,553 | 7,900 | 1,553 |
| 2024-03-25 | 1,585 | 1,623 | 1,566 | 1,583 | 19,600 | 1,583 |
| 2024-03-22 | 1,565 | 1,579 | 1,551 | 1,577 | 3,800 | 1,577 |
| 2024-03-21 | 1,558 | 1,585 | 1,543 | 1,543 | 7,200 | 1,543 |
| 2024-03-19 | 1,543 | 1,545 | 1,518 | 1,535 | 3,500 | 1,535 |
| 2024-03-18 | 1,540 | 1,569 | 1,531 | 1,543 | 2,900 | 1,543 |
| 2024-03-15 | 1,534 | 1,568 | 1,523 | 1,540 | 8,200 | 1,540 |
| 2024-03-14 | 1,545 | 1,561 | 1,520 | 1,535 | 3,600 | 1,535 |
| 2024-03-13 | 1,560 | 1,564 | 1,506 | 1,549 | 6,900 | 1,549 |
| 2024-03-12 | 1,500 | 1,562 | 1,489 | 1,555 | 7,100 | 1,555 |
| 2024-03-11 | 1,475 | 1,560 | 1,473 | 1,521 | 19,700 | 1,521 |
| 2024-03-08 | 1,540 | 1,546 | 1,486 | 1,539 | 13,600 | 1,539 |
| 2024-03-07 | 1,557 | 1,557 | 1,478 | 1,536 | 14,800 | 1,536 |
| 2024-03-06 | 1,557 | 1,557 | 1,520 | 1,537 | 10,900 | 1,537 |
| 2024-03-05 | 1,596 | 1,596 | 1,460 | 1,557 | 34,200 | 1,557 |
| 2024-03-04 | 1,705 | 1,705 | 1,607 | 1,664 | 17,500 | 1,664 |
| 2024-03-01 | 1,791 | 1,791 | 1,727 | 1,768 | 18,800 | 1,768 |
| 2024-02-29 | 1,684 | 1,843 | 1,652 | 1,791 | 44,100 | 1,791 |
| 2024-02-28 | 1,700 | 1,700 | 1,602 | 1,629 | 9,800 | 1,629 |
| 2024-02-27 | 1,600 | 1,675 | 1,580 | 1,614 | 34,400 | 1,614 |
| 2024-02-26 | 1,539 | 1,588 | 1,520 | 1,560 | 20,700 | 1,560 |
| 2024-02-22 | 1,527 | 1,527 | 1,481 | 1,520 | 9,900 | 1,520 |
| 2024-02-21 | 1,509 | 1,538 | 1,484 | 1,514 | 5,100 | 1,514 |
| 2024-02-20 | 1,481 | 1,542 | 1,481 | 1,510 | 9,800 | 1,510 |
| 2024-02-19 | 1,430 | 1,479 | 1,428 | 1,473 | 11,700 | 1,473 |
| 2024-02-16 | 1,438 | 1,448 | 1,417 | 1,422 | 8,300 | 1,422 |
| 2024-02-15 | 1,452 | 1,458 | 1,415 | 1,439 | 12,500 | 1,439 |
| 2024-02-14 | 1,512 | 1,512 | 1,444 | 1,449 | 16,900 | 1,449 |
| 2024-02-13 | 1,500 | 1,510 | 1,464 | 1,491 | 20,200 | 1,491 |
| 2024-02-09 | 1,460 | 1,475 | 1,449 | 1,475 | 9,100 | 1,475 |
| 2024-02-08 | 1,434 | 1,485 | 1,434 | 1,460 | 9,400 | 1,460 |
| 2024-02-07 | 1,436 | 1,473 | 1,425 | 1,461 | 7,700 | 1,461 |
| 2024-02-06 | 1,463 | 1,466 | 1,419 | 1,436 | 11,300 | 1,436 |
| 2024-02-05 | 1,463 | 1,477 | 1,428 | 1,465 | 7,000 | 1,465 |
| 2024-02-02 | 1,430 | 1,490 | 1,430 | 1,463 | 12,200 | 1,463 |
| 2024-02-01 | 1,480 | 1,488 | 1,412 | 1,412 | 15,400 | 1,412 |
| 2024-01-31 | 1,477 | 1,477 | 1,423 | 1,470 | 14,400 | 1,470 |
| 2024-01-30 | 1,544 | 1,544 | 1,430 | 1,477 | 20,600 | 1,477 |
| 2024-01-29 | 1,549 | 1,560 | 1,500 | 1,511 | 12,000 | 1,511 |
| 2024-01-26 | 1,550 | 1,568 | 1,475 | 1,495 | 29,000 | 1,495 |
| 2024-01-25 | 1,486 | 1,589 | 1,456 | 1,556 | 30,600 | 1,556 |
| 2024-01-24 | 1,430 | 1,560 | 1,406 | 1,470 | 38,300 | 1,470 |
| 2024-01-23 | 1,500 | 1,589 | 1,430 | 1,430 | 50,300 | 1,430 |
| 2024-01-22 | 1,360 | 1,488 | 1,360 | 1,486 | 56,900 | 1,486 |
| 2024-01-19 | 1,345 | 1,352 | 1,310 | 1,352 | 6,700 | 1,352 |
| 2024-01-18 | 1,325 | 1,358 | 1,300 | 1,346 | 11,000 | 1,346 |
| 2024-01-17 | 1,405 | 1,405 | 1,316 | 1,355 | 24,900 | 1,355 |
| 2024-01-16 | 1,413 | 1,432 | 1,301 | 1,345 | 62,700 | 1,345 |
| 2024-01-15 | 1,260 | 1,473 | 1,241 | 1,414 | 303,400 | 1,414 |
| 2024-01-12 | 1,110 | 1,185 | 1,073 | 1,173 | 35,400 | 1,173 |
| 2024-01-11 | 1,152 | 1,163 | 1,107 | 1,140 | 11,200 | 1,140 |
| 2024-01-10 | 1,073 | 1,193 | 1,073 | 1,141 | 11,400 | 1,141 |
| 2024-01-09 | 1,069 | 1,080 | 1,055 | 1,075 | 11,800 | 1,075 |
| 2024-01-05 | 1,029 | 1,045 | 1,028 | 1,045 | 4,300 | 1,045 |
| 2024-01-04 | 1,017 | 1,023 | 995 | 1,016 | 7,800 | 1,016 |
分割・併合履歴 ： なし
