6558 クックビズ(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 | 5,090 | 5,110 | 4,815 | 4,900 | 67,600 | 4,900 |
| 2017-12-28 | 5,330 | 5,340 | 4,930 | 5,010 | 127,600 | 5,010 |
| 2017-12-27 | 5,200 | 5,380 | 5,100 | 5,340 | 181,700 | 5,340 |
| 2017-12-26 | 4,810 | 5,250 | 4,770 | 5,100 | 217,000 | 5,100 |
| 2017-12-25 | 4,840 | 4,870 | 4,610 | 4,765 | 67,300 | 4,765 |
| 2017-12-22 | 4,745 | 4,870 | 4,745 | 4,790 | 72,300 | 4,790 |
| 2017-12-21 | 4,680 | 4,765 | 4,610 | 4,705 | 33,300 | 4,705 |
| 2017-12-20 | 4,870 | 4,870 | 4,670 | 4,750 | 25,300 | 4,750 |
| 2017-12-19 | 4,720 | 4,885 | 4,720 | 4,845 | 25,000 | 4,845 |
| 2017-12-18 | 4,805 | 4,875 | 4,600 | 4,705 | 54,300 | 4,705 |
| 2017-12-15 | 4,990 | 5,050 | 4,795 | 4,835 | 80,800 | 4,835 |
| 2017-12-14 | 5,180 | 5,320 | 4,950 | 5,090 | 148,600 | 5,090 |
| 2017-12-13 | 4,905 | 5,160 | 4,850 | 5,140 | 157,800 | 5,140 |
| 2017-12-12 | 4,995 | 5,440 | 4,830 | 4,850 | 396,800 | 4,850 |
| 2017-12-11 | 4,620 | 5,050 | 4,580 | 5,030 | 202,700 | 5,030 |
| 2017-12-08 | 4,760 | 4,780 | 4,515 | 4,525 | 125,300 | 4,525 |
| 2017-12-07 | 4,795 | 4,935 | 4,700 | 4,775 | 118,500 | 4,775 |
| 2017-12-06 | 4,680 | 4,840 | 4,500 | 4,725 | 254,300 | 4,725 |
| 2017-12-05 | 4,840 | 4,975 | 4,490 | 4,505 | 262,700 | 4,505 |
| 2017-12-04 | 5,550 | 5,680 | 4,835 | 4,880 | 419,700 | 4,880 |
| 2017-12-01 | 5,410 | 5,860 | 5,250 | 5,550 | 747,000 | 5,550 |
| 2017-11-30 | 6,210 | 6,250 | 5,450 | 5,510 | 680,900 | 5,510 |
| 2017-11-29 | 6,450 | 6,750 | 5,640 | 6,030 | 1,721,600 | 6,030 |
| 2017-11-28 | 5,280 | 6,280 | 5,200 | 6,280 | 1,072,500 | 6,280 |
分割・併合履歴 ： なし
