6558 クックビズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,403	1,488	1,389	1,488	12,600	1,488
2018-12-27	1,433	1,433	1,332	1,403	9,800	1,403
2018-12-26	1,400	1,430	1,253	1,253	4,500	1,253
2018-12-25	1,305	1,342	1,209	1,220	41,200	1,220
2018-12-21	1,523	1,551	1,350	1,412	13,700	1,412
2018-12-20	1,660	1,668	1,490	1,523	13,500	1,523
2018-12-19	1,702	1,702	1,661	1,665	4,800	1,665
2018-12-18	1,740	1,796	1,701	1,710	4,300	1,710
2018-12-17	1,710	1,854	1,710	1,780	10,500	1,780
2018-12-14	1,700	1,700	1,651	1,687	3,400	1,687
2018-12-13	1,620	1,659	1,612	1,612	1,300	1,612
2018-12-12	1,700	1,709	1,650	1,660	2,900	1,660
2018-12-11	1,606	1,612	1,590	1,590	2,900	1,590
2018-12-10	1,699	1,699	1,600	1,605	5,700	1,605
2018-12-07	1,671	1,675	1,670	1,674	1,600	1,674
2018-12-06	1,702	1,709	1,651	1,674	6,100	1,674
2018-12-05	1,699	1,743	1,699	1,721	5,900	1,721
2018-12-04	1,751	1,759	1,688	1,695	4,100	1,695
2018-12-03	1,683	1,725	1,683	1,711	8,100	1,711
2018-11-30	1,668	1,678	1,634	1,637	2,300	1,637
2018-11-29	1,653	1,668	1,631	1,640	4,400	1,640
2018-11-28	1,654	1,673	1,653	1,653	2,800	1,653
2018-11-27	1,673	1,698	1,663	1,663	2,500	1,663
2018-11-26	1,689	1,689	1,617	1,633	1,300	1,633
2018-11-22	1,609	1,609	1,609	1,609	400	1,609
2018-11-21	1,610	1,629	1,551	1,551	3,500	1,551
2018-11-20	1,518	1,696	1,504	1,641	11,100	1,641
2018-11-19	1,527	1,528	1,519	1,525	1,300	1,525
2018-11-16	1,599	1,599	1,505	1,512	13,300	1,512
2018-11-15	1,591	1,595	1,550	1,590	2,100	1,590
2018-11-14	1,700	1,700	1,560	1,563	9,500	1,563
2018-11-13	1,740	1,740	1,691	1,691	700	1,691
2018-11-12	1,683	1,703	1,683	1,700	2,000	1,700
2018-11-09	1,673	1,704	1,673	1,683	3,000	1,683
2018-11-08	1,649	1,667	1,648	1,667	1,800	1,667
2018-11-07	1,600	1,649	1,600	1,614	1,400	1,614
2018-11-06	1,581	1,614	1,581	1,600	800	1,600
2018-11-05	1,628	1,637	1,600	1,610	4,100	1,610
2018-11-02	1,605	1,619	1,592	1,592	3,600	1,592
2018-11-01	1,597	1,717	1,553	1,602	7,100	1,602
2018-10-31	1,630	1,631	1,590	1,591	13,200	1,591
2018-10-30	1,745	1,745	1,606	1,670	9,400	1,670
2018-10-29	1,661	1,795	1,587	1,785	9,400	1,785
2018-10-26	1,798	1,798	1,639	1,701	7,500	1,701
2018-10-25	1,772	1,772	1,718	1,730	5,400	1,730
2018-10-24	1,837	1,837	1,751	1,798	5,000	1,798
2018-10-23	1,917	1,964	1,837	1,877	7,100	1,877
2018-10-22	1,900	1,900	1,858	1,877	5,200	1,877
2018-10-19	1,901	1,929	1,901	1,905	1,200	1,905
2018-10-18	1,906	1,972	1,906	1,930	2,400	1,930
2018-10-17	1,979	1,979	1,900	1,900	2,200	1,900
2018-10-16	1,950	1,999	1,950	1,951	1,900	1,951
2018-10-15	1,961	1,961	1,862	1,889	4,700	1,889
2018-10-12	1,824	2,002	1,820	1,960	5,700	1,960
2018-10-11	1,922	1,922	1,831	1,880	8,900	1,880
2018-10-10	2,030	2,076	2,016	2,076	1,900	2,076
2018-10-09	2,020	2,049	2,001	2,046	3,200	2,046
2018-10-05	2,069	2,069	2,020	2,022	1,900	2,022
2018-10-04	2,023	2,070	2,023	2,070	700	2,070
2018-10-03	2,077	2,081	2,040	2,050	5,800	2,050
2018-10-02	2,101	2,103	2,041	2,041	3,200	2,041
2018-10-01	2,167	2,168	2,075	2,090	4,900	2,090
2018-09-28	2,211	2,211	2,162	2,173	6,000	2,173
2018-09-27	2,239	2,250	2,163	2,175	7,900	2,175
2018-09-26	2,204	2,219	2,170	2,219	8,000	2,219
2018-09-25	2,007	2,167	2,007	2,167	5,500	2,167
2018-09-21	2,110	2,111	2,000	2,000	3,500	2,000
2018-09-20	2,106	2,109	2,057	2,081	3,100	2,081
2018-09-19	2,206	2,206	2,059	2,075	8,000	2,075
2018-09-18	2,055	2,180	2,048	2,180	8,400	2,180
2018-09-14	2,036	2,048	2,003	2,047	4,500	2,047
2018-09-13	1,952	1,999	1,952	1,996	1,800	1,996
2018-09-12	1,990	2,012	1,952	1,952	1,000	1,952
2018-09-11	2,055	2,068	2,000	2,001	3,000	2,001
2018-09-10	1,980	2,060	1,980	2,055	7,100	2,055
2018-09-07	1,938	1,949	1,837	1,949	4,100	1,949
2018-09-06	1,959	1,999	1,951	1,978	800	1,978
2018-09-05	2,000	2,017	1,984	1,999	2,800	1,999
2018-09-04	1,884	2,000	1,879	2,000	4,600	2,000
2018-09-03	1,838	1,850	1,836	1,844	2,300	1,844
2018-08-31	1,924	1,924	1,820	1,830	5,200	1,830
2018-08-30	1,988	1,988	1,880	1,911	2,600	1,911
2018-08-29	1,915	1,956	1,915	1,948	1,900	1,948
2018-08-28	1,970	2,001	1,915	1,915	3,800	1,915
2018-08-27	2,000	2,050	1,951	2,020	6,000	2,020
2018-08-24	1,934	1,969	1,932	1,949	2,800	1,949
2018-08-23	1,882	1,941	1,835	1,896	11,000	1,896
2018-08-22	1,775	1,832	1,775	1,827	4,100	1,827
2018-08-21	1,860	1,860	1,774	1,774	2,800	1,774
2018-08-20	1,928	1,928	1,850	1,860	3,800	1,860
2018-08-17	1,847	1,940	1,847	1,928	6,600	1,928
2018-08-16	1,710	1,837	1,693	1,807	14,200	1,807
2018-08-15	1,825	1,836	1,741	1,745	12,600	1,745
2018-08-14	1,873	1,873	1,837	1,837	2,400	1,837
2018-08-13	1,952	1,990	1,845	1,868	14,700	1,868
2018-08-10	2,009	2,013	1,990	1,992	9,500	1,992
2018-08-09	2,019	2,037	2,019	2,037	2,200	2,037
2018-08-08	2,015	2,044	2,002	2,044	3,200	2,044
2018-08-07	2,008	2,029	2,008	2,018	1,500	2,018
2018-08-06	2,031	2,045	2,006	2,006	3,300	2,006
2018-08-03	2,056	2,088	2,050	2,059	5,200	2,059
2018-08-02	2,087	2,090	2,035	2,056	7,500	2,056
2018-08-01	2,134	2,134	2,079	2,087	7,400	2,087
2018-07-31	2,129	2,136	2,118	2,120	2,700	2,120
2018-07-30	2,100	2,185	2,100	2,129	6,200	2,129
2018-07-27	2,090	2,095	2,060	2,095	5,000	2,095
2018-07-26	2,054	2,087	2,021	2,065	5,400	2,065
2018-07-25	2,060	2,060	2,001	2,011	11,800	2,011
2018-07-24	2,124	2,124	2,050	2,060	3,800	2,060
2018-07-23	2,132	2,147	2,080	2,092	4,100	2,092
2018-07-20	2,100	2,133	2,048	2,130	5,600	2,130
2018-07-19	2,166	2,166	2,050	2,100	10,400	2,100
2018-07-18	2,212	2,229	2,164	2,166	4,700	2,166
2018-07-17	2,360	2,360	2,191	2,212	23,600	2,212
2018-07-13	2,461	2,530	2,410	2,410	10,600	2,410
2018-07-12	2,389	2,530	2,389	2,454	7,900	2,454
2018-07-11	2,366	2,389	2,340	2,385	5,600	2,385
2018-07-10	2,339	2,339	2,306	2,338	5,100	2,338
2018-07-09	2,307	2,340	2,299	2,313	4,800	2,313
2018-07-06	2,252	2,339	2,250	2,328	5,100	2,328
2018-07-05	2,262	2,297	2,250	2,251	6,300	2,251
2018-07-04	2,270	2,349	2,262	2,277	5,400	2,277
2018-07-03	2,348	2,348	2,299	2,320	6,900	2,320
2018-07-02	2,370	2,370	2,320	2,320	5,900	2,320
2018-06-29	2,322	2,346	2,260	2,321	5,100	2,321
2018-06-28	2,422	2,422	2,312	2,316	5,800	2,316
2018-06-27	2,452	2,647	2,401	2,422	8,200	2,422
2018-06-26	2,452	2,468	2,401	2,452	3,000	2,452
2018-06-25	2,468	2,468	2,412	2,452	6,100	2,452
2018-06-22	2,445	2,476	2,441	2,442	4,200	2,442
2018-06-21	2,512	2,512	2,430	2,471	6,600	2,471
2018-06-20	2,477	2,477	2,407	2,412	5,600	2,412
2018-06-19	2,488	2,516	2,403	2,405	8,800	2,405
2018-06-18	2,520	2,552	2,488	2,488	6,500	2,488
2018-06-15	2,530	2,544	2,526	2,534	4,600	2,534
2018-06-14	2,471	2,545	2,471	2,531	4,800	2,531
2018-06-13	2,545	2,547	2,516	2,521	5,300	2,521
2018-06-12	2,532	2,545	2,488	2,512	6,600	2,512
2018-06-11	2,510	2,597	2,500	2,556	6,500	2,556
2018-06-08	2,517	2,530	2,461	2,510	10,500	2,510
2018-06-07	2,574	2,615	2,500	2,501	10,800	2,501
2018-06-06	2,662	2,662	2,551	2,574	4,600	2,574
2018-06-05	2,700	2,748	2,652	2,652	1,500	2,652
2018-06-04	2,710	2,733	2,685	2,700	7,400	2,700
2018-06-01	2,653	2,739	2,653	2,702	4,200	2,702
2018-05-31	2,784	2,784	2,700	2,703	4,700	2,703
2018-05-30	2,547	2,704	2,547	2,700	12,500	2,700
2018-05-29	2,801	2,859	2,697	2,697	22,300	2,697
2018-05-28	3,030	3,030	2,811	2,850	10,400	2,850
2018-05-25	3,040	3,050	3,000	3,015	4,600	3,015
2018-05-24	3,020	3,040	3,005	3,040	2,500	3,040
2018-05-23	3,020	3,030	2,997	3,020	5,000	3,020
2018-05-22	3,040	3,040	3,005	3,015	8,900	3,015
2018-05-21	3,060	3,075	3,030	3,050	4,300	3,050
2018-05-18	3,010	3,060	3,010	3,060	3,300	3,060
2018-05-17	3,085	3,085	3,000	3,055	6,400	3,055
2018-05-16	3,080	3,090	3,040	3,085	6,000	3,085
2018-05-15	3,050	3,120	3,050	3,110	4,500	3,110
2018-05-14	3,110	3,165	3,010	3,045	3,600	3,045
2018-05-11	3,065	3,135	3,065	3,135	4,100	3,135
2018-05-10	3,075	3,105	3,060	3,080	1,800	3,080
2018-05-09	3,060	3,110	3,025	3,110	3,600	3,110
2018-05-08	3,075	3,095	3,015	3,060	4,000	3,060
2018-05-07	3,075	3,090	3,070	3,075	3,700	3,075
2018-05-02	3,130	3,130	3,060	3,075	2,600	3,075
2018-05-01	3,065	3,115	3,060	3,105	2,000	3,105
2018-04-27	3,060	3,120	3,060	3,065	3,200	3,065
2018-04-26	3,165	3,165	3,060	3,060	4,900	3,060
2018-04-25	3,100	3,125	3,055	3,110	2,100	3,110
2018-04-24	3,130	3,195	3,065	3,100	4,600	3,100
2018-04-23	3,135	3,195	3,100	3,165	3,500	3,165
2018-04-20	3,105	3,150	3,090	3,140	7,800	3,140
2018-04-19	3,125	3,185	3,115	3,175	2,100	3,175
2018-04-18	3,195	3,195	3,040	3,120	2,900	3,120
2018-04-17	3,160	3,160	2,891	3,085	14,900	3,085
2018-04-16	3,290	3,340	3,090	3,160	26,600	3,160
2018-04-13	3,175	3,230	3,145	3,160	9,000	3,160
2018-04-12	3,030	3,180	2,989	3,125	9,000	3,125
2018-04-11	3,185	3,185	3,000	3,030	11,000	3,030
2018-04-10	3,220	3,240	3,170	3,190	5,000	3,190
2018-04-09	3,210	3,245	3,160	3,175	3,400	3,175
2018-04-06	3,200	3,200	3,105	3,170	6,700	3,170
2018-04-05	3,255	3,255	3,195	3,210	5,300	3,210
2018-04-04	3,220	3,255	3,185	3,210	3,700	3,210
2018-04-03	3,200	3,240	3,160	3,205	4,100	3,205
2018-03-30	3,270	3,290	3,220	3,220	10,300	3,220
2018-03-29	3,250	3,310	3,215	3,260	5,100	3,260
2018-03-28	3,270	3,355	3,235	3,285	6,100	3,285
2018-03-27	3,285	3,295	3,200	3,295	5,700	3,295
2018-03-26	3,210	3,235	3,135	3,195	5,700	3,195
2018-03-23	3,130	3,275	3,065	3,225	18,600	3,225
2018-03-22	3,250	3,280	3,120	3,200	9,500	3,200
2018-03-20	3,375	3,380	3,210	3,250	12,900	3,250
2018-03-19	3,605	3,605	3,360	3,380	26,500	3,380
2018-03-16	3,465	3,680	3,440	3,675	48,600	3,675
2018-03-15	3,330	3,495	3,320	3,410	19,800	3,410
2018-03-14	3,430	3,435	3,350	3,375	11,200	3,375
2018-03-13	3,470	3,470	3,395	3,460	9,100	3,460
2018-03-12	3,500	3,510	3,405	3,470	9,000	3,470
2018-03-09	3,585	3,585	3,420	3,480	9,400	3,480
2018-03-08	3,500	3,550	3,475	3,500	9,300	3,500
2018-03-07	3,455	3,590	3,375	3,525	11,800	3,525
2018-03-06	3,600	3,610	3,490	3,510	4,800	3,510
2018-03-05	3,525	3,610	3,310	3,510	15,400	3,510
2018-03-02	3,695	3,695	3,550	3,595	14,900	3,595
2018-03-01	3,700	3,770	3,650	3,740	21,500	3,740
2018-02-28	3,535	3,655	3,475	3,630	11,300	3,630
2018-02-27	3,740	3,750	3,600	3,645	17,800	3,645
2018-02-26	3,740	3,740	3,660	3,700	22,600	3,700
2018-02-23	3,625	3,695	3,510	3,670	20,600	3,670
2018-02-22	3,620	3,665	3,510	3,555	26,400	3,555
2018-02-21	3,440	3,705	3,400	3,665	40,800	3,665
2018-02-20	3,335	3,350	3,300	3,340	5,800	3,340
2018-02-19	3,230	3,425	3,230	3,385	10,600	3,385
2018-02-16	3,050	3,255	3,050	3,230	12,600	3,230
2018-02-15	3,040	3,110	3,005	3,080	14,600	3,080
2018-02-14	3,240	3,315	3,030	3,090	19,600	3,090
2018-02-13	3,390	3,450	3,260	3,330	31,700	3,330
2018-02-09	3,025	3,175	2,960	3,090	44,200	3,090
2018-02-08	3,320	3,420	3,245	3,305	39,400	3,305
2018-02-07	3,530	3,610	3,380	3,390	23,100	3,390
2018-02-06	3,435	3,590	3,330	3,420	75,800	3,420
2018-02-05	3,700	3,785	3,690	3,785	49,200	3,785
2018-02-02	3,650	3,750	3,650	3,750	59,500	3,750
2018-02-01	3,580	3,625	3,575	3,585	12,500	3,585
2018-01-31	3,550	3,640	3,490	3,580	20,400	3,580
2018-01-30	3,580	3,620	3,555	3,580	24,100	3,580
2018-01-29	3,670	3,705	3,575	3,580	27,500	3,580
2018-01-26	3,805	3,810	3,625	3,660	57,000	3,660
2018-01-25	3,805	3,885	3,775	3,805	72,600	3,805
2018-01-24	3,580	3,885	3,530	3,875	179,700	3,875
2018-01-23	3,600	3,630	3,520	3,580	97,900	3,580
2018-01-22	3,400	3,550	3,365	3,550	55,700	3,550
2018-01-19	3,325	3,440	3,255	3,400	70,700	3,400
2018-01-18	3,520	3,540	3,325	3,340	123,400	3,340
2018-01-17	3,745	3,825	3,450	3,500	215,100	3,500
2018-01-16	3,665	3,765	3,570	3,760	465,800	3,760
2018-01-15	4,225	4,225	4,225	4,225	7,400	4,225
2018-01-12	5,110	5,140	4,920	4,925	86,600	4,925
2018-01-11	4,890	5,170	4,890	5,070	92,700	5,070
2018-01-10	4,865	4,950	4,860	4,915	20,600	4,915
2018-01-09	4,890	4,960	4,845	4,915	23,700	4,915
2018-01-05	5,020	5,060	4,815	4,855	56,000	4,855
2018-01-04	4,970	5,030	4,850	4,990	63,600	4,990

分割・併合履歴：なし

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