6558 クックビズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,993	3,185	2,977	3,150	83,700	3,150
2019-12-27	2,968	3,095	2,940	3,015	69,500	3,015
2019-12-26	2,839	2,990	2,835	2,969	75,400	2,969
2019-12-25	2,901	2,934	2,816	2,854	50,500	2,854
2019-12-24	2,824	2,979	2,766	2,911	91,800	2,911
2019-12-23	2,982	3,070	2,839	2,858	128,600	2,858
2019-12-20	2,848	3,050	2,818	3,020	137,200	3,020
2019-12-19	2,757	2,924	2,722	2,860	186,500	2,860
2019-12-18	2,777	2,812	2,696	2,710	126,800	2,710
2019-12-17	2,970	2,986	2,736	2,794	333,000	2,794
2019-12-16	3,000	3,115	2,982	3,000	67,000	3,000
2019-12-13	3,210	3,230	2,952	3,000	199,600	3,000
2019-12-12	3,290	3,325	3,100	3,165	145,300	3,165
2019-12-11	3,280	3,410	3,220	3,290	97,300	3,290
2019-12-10	3,375	3,445	3,225	3,320	125,700	3,320
2019-12-09	3,645	3,650	3,260	3,390	388,500	3,390
2019-12-06	3,080	3,435	3,075	3,435	438,400	3,435
2019-12-05	2,680	3,120	2,680	2,934	312,300	2,934
2019-12-04	2,780	2,799	2,610	2,630	100,300	2,630
2019-12-03	2,800	2,845	2,777	2,810	35,500	2,810
2019-12-02	2,725	2,865	2,718	2,850	68,100	2,850
2019-11-29	2,801	2,801	2,706	2,724	49,200	2,724
2019-11-28	2,686	2,850	2,660	2,782	86,100	2,782
2019-11-27	2,692	2,753	2,659	2,677	34,300	2,677
2019-11-26	2,669	2,704	2,630	2,656	46,500	2,656
2019-11-25	2,568	2,670	2,526	2,662	53,300	2,662
2019-11-22	2,513	2,629	2,510	2,618	65,200	2,618
2019-11-21	2,475	2,541	2,376	2,490	54,800	2,490
2019-11-20	2,380	2,486	2,360	2,475	64,000	2,475
2019-11-19	2,324	2,439	2,324	2,371	63,900	2,371
2019-11-18	2,438	2,456	2,313	2,326	168,300	2,326
2019-11-15	2,421	2,488	2,382	2,488	65,500	2,488
2019-11-14	2,420	2,420	2,262	2,386	80,300	2,386
2019-11-13	2,530	2,534	2,398	2,420	65,500	2,420
2019-11-12	2,440	2,616	2,390	2,521	128,700	2,521
2019-11-11	2,416	2,477	2,354	2,408	72,200	2,408
2019-11-08	2,291	2,347	2,280	2,301	40,600	2,301
2019-11-07	2,300	2,300	2,264	2,290	14,300	2,290
2019-11-06	2,356	2,356	2,256	2,321	30,800	2,321
2019-11-05	2,423	2,423	2,353	2,356	26,100	2,356
2019-11-01	2,468	2,500	2,390	2,441	40,000	2,441
2019-10-31	2,478	2,503	2,478	2,500	48,500	2,500
2019-10-30	2,510	2,515	2,461	2,478	25,900	2,478
2019-10-29	2,550	2,588	2,493	2,526	53,400	2,526
2019-10-28	2,686	2,686	2,573	2,583	52,300	2,583
2019-10-25	2,732	2,774	2,650	2,754	17,800	2,754
2019-10-24	2,850	2,850	2,730	2,730	16,600	2,730
2019-10-23	2,892	2,922	2,801	2,812	25,000	2,812
2019-10-21	2,736	2,876	2,674	2,876	33,700	2,876
2019-10-18	2,550	2,676	2,526	2,644	15,700	2,644
2019-10-17	2,444	2,583	2,408	2,556	22,100	2,556
2019-10-16	2,520	2,520	2,394	2,444	23,300	2,444
2019-10-15	2,631	2,789	2,468	2,482	50,300	2,482
2019-10-11	2,716	2,716	2,556	2,618	24,100	2,618
2019-10-10	2,850	2,850	2,560	2,716	25,000	2,716
2019-10-09	2,947	2,950	2,764	2,849	30,300	2,849
2019-10-08	3,030	3,030	2,916	2,936	12,300	2,936
2019-10-07	2,965	3,165	2,922	3,035	53,100	3,035
2019-10-04	2,853	2,915	2,840	2,915	9,500	2,915
2019-10-03	2,839	2,880	2,800	2,851	10,100	2,851
2019-10-02	2,886	2,929	2,850	2,872	11,100	2,872
2019-10-01	-	-	-	2,902	-	2,902
2019-09-30	2,931	2,950	2,830	2,902	10,500	2,902
2019-09-27	2,915	2,945	2,821	2,905	7,900	2,905
2019-09-26	2,970	2,978	2,836	2,843	8,500	2,843
2019-09-25	2,955	3,035	2,903	2,945	13,400	2,945
2019-09-24	3,100	3,155	2,943	2,950	17,300	2,950
2019-09-20	2,920	3,035	2,918	2,978	26,400	2,978
2019-09-19	2,790	2,885	2,778	2,859	16,900	2,859
2019-09-18	2,739	2,810	2,728	2,768	15,900	2,768
2019-09-17	2,740	2,745	2,689	2,706	3,800	2,706
2019-09-13	2,678	2,740	2,669	2,740	4,000	2,740
2019-09-12	2,750	2,850	2,684	2,708	6,700	2,708
2019-09-11	2,621	2,740	2,621	2,729	5,900	2,729
2019-09-10	2,695	2,695	2,621	2,621	3,700	2,621
2019-09-09	2,634	2,703	2,572	2,659	9,000	2,659
2019-09-06	2,889	2,889	2,625	2,634	18,100	2,634
2019-09-05	2,782	2,900	2,713	2,789	13,000	2,789
2019-09-04	2,823	2,830	2,721	2,782	2,600	2,782
2019-09-03	2,812	2,992	2,780	2,802	10,100	2,802
2019-09-02	2,819	2,860	2,740	2,812	6,300	2,812
2019-08-30	2,672	2,858	2,665	2,830	7,500	2,830
2019-08-29	2,859	2,860	2,637	2,665	8,500	2,665
2019-08-28	2,859	2,861	2,800	2,859	5,700	2,859
2019-08-27	2,811	2,868	2,781	2,850	3,500	2,850
2019-08-26	2,828	2,903	2,670	2,810	14,600	2,810
2019-08-23	2,890	2,945	2,827	2,928	13,900	2,928
2019-08-22	2,867	2,956	2,812	2,896	20,200	2,896
2019-08-21	2,784	2,880	2,730	2,869	13,700	2,869
2019-08-20	2,758	2,792	2,716	2,784	8,400	2,784
2019-08-19	2,552	2,810	2,552	2,720	11,900	2,720
2019-08-16	2,691	2,691	2,501	2,550	13,700	2,550
2019-08-15	2,586	2,710	2,586	2,691	9,800	2,691
2019-08-14	2,795	2,820	2,674	2,786	6,700	2,786
2019-08-13	2,772	2,820	2,772	2,795	5,100	2,795
2019-08-09	2,929	2,930	2,762	2,854	12,000	2,854
2019-08-08	2,872	3,040	2,872	2,893	9,300	2,893
2019-08-07	2,842	3,095	2,842	2,910	17,300	2,910
2019-08-06	2,642	2,810	2,620	2,783	25,800	2,783
2019-08-05	2,923	2,923	2,634	2,692	35,600	2,692
2019-08-02	3,105	3,105	2,920	2,960	27,200	2,960
2019-08-01	3,090	3,180	3,055	3,160	13,300	3,160
2019-07-31	3,100	3,185	2,980	3,185	18,500	3,185
2019-07-30	3,165	3,180	2,985	3,115	30,600	3,115
2019-07-29	3,090	3,300	3,050	3,140	54,200	3,140
2019-07-26	3,065	3,245	2,865	3,020	97,400	3,020
2019-07-25	2,990	3,020	2,861	2,951	40,800	2,951
2019-07-24	2,925	3,050	2,850	3,040	102,700	3,040
2019-07-23	2,640	3,120	2,572	3,115	172,500	3,115
2019-07-22	2,485	2,644	2,442	2,620	47,300	2,620
2019-07-19	2,414	2,445	2,380	2,435	32,000	2,435
2019-07-18	2,353	2,452	2,282	2,452	58,200	2,452
2019-07-17	2,400	2,570	2,265	2,405	218,500	2,405
2019-07-16	2,109	2,109	2,109	2,109	3,100	2,109
2019-07-12	1,833	1,833	1,692	1,709	10,500	1,709
2019-07-11	1,853	1,879	1,831	1,833	4,400	1,833
2019-07-10	1,886	1,886	1,818	1,853	1,800	1,853
2019-07-09	1,915	1,915	1,890	1,899	1,900	1,899
2019-07-08	1,908	1,916	1,902	1,905	3,300	1,905
2019-07-05	1,890	1,900	1,877	1,887	1,900	1,887
2019-07-04	1,895	1,895	1,855	1,879	500	1,879
2019-07-03	1,848	1,855	1,808	1,855	2,700	1,855
2019-07-02	1,828	1,850	1,827	1,850	600	1,850
2019-07-01	1,794	1,900	1,766	1,801	4,300	1,801
2019-06-28	1,785	1,794	1,785	1,794	1,800	1,794
2019-06-27	1,786	1,786	1,750	1,750	1,900	1,750
2019-06-26	1,769	1,779	1,719	1,754	1,200	1,754
2019-06-25	1,732	1,738	1,700	1,729	2,000	1,729
2019-06-24	1,700	1,700	1,692	1,692	400	1,692
2019-06-21	1,612	1,641	1,607	1,641	1,000	1,641
2019-06-20	1,599	1,647	1,552	1,601	2,300	1,601
2019-06-19	1,630	1,640	1,630	1,639	600	1,639
2019-06-18	1,684	1,721	1,627	1,630	2,300	1,630
2019-06-17	1,721	1,791	1,666	1,704	4,200	1,704
2019-06-14	1,705	1,722	1,642	1,645	5,200	1,645
2019-06-13	1,565	1,600	1,563	1,585	10,100	1,585
2019-06-12	1,486	1,500	1,486	1,495	300	1,495
2019-06-11	-	-	-	1,497	-	1,497
2019-06-10	1,497	1,497	1,495	1,497	1,500	1,497
2019-06-07	1,497	1,507	1,495	1,495	1,100	1,495
2019-06-06	1,506	1,506	1,497	1,497	500	1,497
2019-06-05	1,506	1,507	1,506	1,506	1,100	1,506
2019-06-04	1,510	1,549	1,470	1,507	2,300	1,507
2019-06-03	1,530	1,530	1,510	1,510	300	1,510
2019-05-31	1,514	1,600	1,500	1,600	5,100	1,600
2019-05-30	1,522	1,523	1,499	1,514	4,000	1,514
2019-05-29	1,524	1,524	1,450	1,492	5,400	1,492
2019-05-28	1,506	1,550	1,500	1,550	3,600	1,550
2019-05-27	1,641	1,641	1,451	1,506	9,200	1,506
2019-05-24	1,639	1,640	1,595	1,601	1,300	1,601
2019-05-23	1,591	1,657	1,591	1,610	1,500	1,610
2019-05-22	1,614	1,649	1,565	1,610	1,100	1,610
2019-05-21	1,528	1,594	1,517	1,574	1,800	1,574
2019-05-20	1,601	1,601	1,500	1,513	7,100	1,513
2019-05-17	1,635	1,655	1,560	1,625	6,000	1,625
2019-05-16	1,670	1,675	1,619	1,675	1,500	1,675
2019-05-15	1,666	1,690	1,601	1,670	5,300	1,670
2019-05-14	1,686	1,700	1,616	1,660	7,100	1,660
2019-05-13	1,850	1,850	1,605	1,806	7,500	1,806
2019-05-10	1,917	1,917	1,850	1,890	1,000	1,890
2019-05-09	1,897	1,920	1,897	1,920	200	1,920
2019-05-08	1,900	1,920	1,880	1,885	1,100	1,885
2019-05-07	1,949	1,949	1,900	1,900	1,600	1,900
2019-04-26	1,935	1,988	1,814	1,988	8,000	1,988
2019-04-25	1,980	1,980	1,923	1,930	2,600	1,930
2019-04-24	2,000	2,000	1,950	1,987	3,000	1,987
2019-04-23	2,009	2,045	2,000	2,000	900	2,000
2019-04-22	2,015	2,015	1,913	1,999	3,100	1,999
2019-04-19	2,011	2,015	2,011	2,015	300	2,015
2019-04-18	2,046	2,053	2,030	2,030	1,000	2,030
2019-04-17	1,967	2,057	1,967	2,030	2,100	2,030
2019-04-16	2,072	2,095	1,962	1,966	7,300	1,966
2019-04-15	1,870	2,005	1,801	1,959	13,000	1,959
2019-04-12	2,087	2,100	2,048	2,050	10,500	2,050
2019-04-11	2,104	2,300	2,041	2,087	28,200	2,087
2019-04-10	1,997	2,060	1,970	2,004	4,100	2,004
2019-04-09	2,034	2,035	1,960	1,997	4,700	1,997
2019-04-08	2,050	2,050	2,018	2,018	2,500	2,018
2019-04-05	2,047	2,047	1,957	2,025	2,000	2,025
2019-04-04	2,003	2,020	1,950	2,020	5,100	2,020
2019-04-03	1,990	2,039	1,990	2,020	3,600	2,020
2019-04-02	2,008	2,074	1,990	1,990	4,500	1,990
2019-04-01	1,977	2,057	1,977	2,008	1,400	2,008
2019-03-29	1,900	1,950	1,860	1,950	900	1,950
2019-03-28	1,849	1,888	1,849	1,888	500	1,888
2019-03-27	1,820	1,939	1,820	1,832	900	1,832
2019-03-26	1,945	1,945	1,810	1,810	1,500	1,810
2019-03-25	1,882	1,882	1,800	1,825	2,700	1,825
2019-03-22	1,820	1,882	1,815	1,842	1,000	1,842
2019-03-20	1,900	1,900	1,825	1,860	3,700	1,860
2019-03-19	1,900	1,948	1,900	1,948	1,000	1,948
2019-03-18	1,950	1,950	1,900	1,948	1,800	1,948
2019-03-15	2,050	2,080	1,950	1,950	3,400	1,950
2019-03-14	2,070	2,084	2,035	2,050	3,000	2,050
2019-03-13	2,066	2,082	2,012	2,020	3,300	2,020
2019-03-12	1,903	2,038	1,903	1,976	4,500	1,976
2019-03-11	1,905	1,905	1,850	1,902	3,600	1,902
2019-03-08	2,083	2,083	1,904	1,939	15,600	1,939
2019-03-07	2,100	2,200	2,100	2,175	7,800	2,175
2019-03-06	2,061	2,168	2,061	2,100	4,700	2,100
2019-03-05	2,081	2,180	2,080	2,080	10,300	2,080
2019-03-04	2,021	2,120	2,021	2,080	9,900	2,080
2019-03-01	1,937	2,002	1,919	2,002	9,200	2,002
2019-02-28	1,940	1,958	1,810	1,900	4,300	1,900
2019-02-27	1,959	1,959	1,889	1,926	2,000	1,926
2019-02-26	2,000	2,016	1,889	1,926	3,300	1,926
2019-02-25	1,979	2,021	1,960	1,990	7,300	1,990
2019-02-22	1,883	1,947	1,883	1,947	4,600	1,947
2019-02-21	1,912	1,950	1,903	1,923	5,600	1,923
2019-02-20	1,900	1,905	1,850	1,905	6,600	1,905
2019-02-19	1,840	1,900	1,809	1,900	9,600	1,900
2019-02-18	1,830	1,835	1,798	1,826	4,000	1,826
2019-02-15	1,740	1,793	1,740	1,790	4,000	1,790
2019-02-14	1,740	1,740	1,709	1,740	2,500	1,740
2019-02-13	1,739	1,740	1,737	1,740	1,900	1,740
2019-02-12	1,730	1,744	1,712	1,712	1,400	1,712
2019-02-08	1,711	1,711	1,650	1,650	2,200	1,650
2019-02-07	1,726	1,739	1,711	1,712	1,600	1,712
2019-02-06	1,729	1,740	1,727	1,740	1,700	1,740
2019-02-05	1,767	1,767	1,728	1,740	800	1,740
2019-02-04	-	-	-	1,733	-	1,733
2019-02-01	1,754	1,754	1,733	1,733	1,400	1,733
2019-01-31	1,700	1,744	1,700	1,717	3,400	1,717
2019-01-30	1,638	1,750	1,637	1,750	3,200	1,750
2019-01-29	1,650	1,650	1,630	1,630	500	1,630
2019-01-28	1,692	1,692	1,650	1,650	1,000	1,650
2019-01-25	1,694	1,694	1,629	1,643	2,200	1,643
2019-01-24	1,695	1,695	1,695	1,695	100	1,695
2019-01-23	1,627	1,699	1,627	1,695	600	1,695
2019-01-22	1,613	1,635	1,600	1,635	5,300	1,635
2019-01-21	1,683	1,683	1,603	1,610	5,500	1,610
2019-01-18	1,678	1,694	1,643	1,643	4,700	1,643
2019-01-17	1,713	1,719	1,679	1,679	1,300	1,679
2019-01-16	1,713	1,743	1,712	1,713	1,500	1,713
2019-01-15	1,717	1,754	1,700	1,724	11,000	1,724
2019-01-11	1,816	1,845	1,806	1,808	6,700	1,808
2019-01-10	1,711	1,810	1,711	1,800	2,000	1,800
2019-01-09	1,748	1,775	1,748	1,749	3,200	1,749
2019-01-08	1,691	1,780	1,691	1,743	6,300	1,743
2019-01-07	1,679	1,689	1,665	1,670	1,900	1,670
2019-01-04	1,500	1,560	1,500	1,560	2,800	1,560

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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