6558 クックビズ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	973	992	971	992	5,500	992
2020-12-29	990	999	966	983	4,700	983
2020-12-28	994	1,000	960	1,000	12,500	1,000
2020-12-25	995	995	985	994	1,900	994
2020-12-24	999	1,000	980	995	5,000	995
2020-12-23	984	997	962	997	6,600	997
2020-12-22	1,017	1,017	980	990	6,200	990
2020-12-21	1,015	1,019	996	1,019	6,400	1,019
2020-12-18	1,024	1,033	1,015	1,015	8,000	1,015
2020-12-17	1,028	1,042	1,028	1,033	2,900	1,033
2020-12-16	1,091	1,091	1,021	1,032	7,100	1,032
2020-12-15	1,082	1,094	1,059	1,089	4,700	1,089
2020-12-14	1,099	1,099	1,057	1,083	8,500	1,083
2020-12-11	1,050	1,079	1,035	1,079	8,300	1,079
2020-12-10	1,064	1,064	1,041	1,054	2,400	1,054
2020-12-09	1,050	1,059	1,033	1,052	14,400	1,052
2020-12-08	1,057	1,075	1,020	1,058	17,700	1,058
2020-12-07	1,109	1,109	1,078	1,078	6,600	1,078
2020-12-04	1,090	1,110	1,078	1,085	5,100	1,085
2020-12-03	1,084	1,109	1,080	1,102	8,400	1,102
2020-12-02	1,060	1,078	1,059	1,078	7,200	1,078
2020-12-01	1,064	1,064	1,040	1,060	5,400	1,060
2020-11-30	1,115	1,115	1,055	1,071	5,600	1,071
2020-11-27	1,110	1,120	1,110	1,110	9,200	1,110
2020-11-26	1,101	1,127	1,101	1,118	6,400	1,118
2020-11-25	1,112	1,128	1,100	1,101	9,500	1,101
2020-11-24	1,149	1,149	1,074	1,100	9,600	1,100
2020-11-20	1,110	1,118	1,070	1,110	15,300	1,110
2020-11-19	1,040	1,125	1,040	1,100	20,700	1,100
2020-11-18	1,034	1,056	1,033	1,048	5,900	1,048
2020-11-17	1,027	1,059	1,026	1,033	4,900	1,033
2020-11-16	1,060	1,060	1,021	1,027	3,500	1,027
2020-11-13	1,066	1,076	1,036	1,061	11,900	1,061
2020-11-12	1,107	1,136	1,065	1,126	16,200	1,126
2020-11-11	1,120	1,167	1,092	1,167	12,200	1,167
2020-11-10	1,150	1,150	1,061	1,090	15,200	1,090
2020-11-09	1,022	1,040	1,016	1,016	3,700	1,016
2020-11-06	1,062	1,062	1,011	1,021	3,100	1,021
2020-11-05	1,001	1,020	1,001	1,002	2,400	1,002
2020-11-04	999	1,030	988	1,001	4,400	1,001
2020-11-02	957	1,007	956	1,006	4,500	1,006
2020-10-30	992	1,019	956	971	10,600	971
2020-10-29	1,006	1,054	990	991	8,700	991
2020-10-28	1,023	1,057	1,010	1,010	4,800	1,010
2020-10-27	1,006	1,066	985	1,052	8,300	1,052
2020-10-26	1,073	1,084	1,008	1,012	10,800	1,012
2020-10-23	1,094	1,094	1,045	1,072	10,800	1,072
2020-10-22	1,104	1,139	1,084	1,108	6,300	1,108
2020-10-21	1,086	1,150	1,086	1,150	5,200	1,150
2020-10-20	1,119	1,120	1,081	1,105	11,900	1,105
2020-10-19	1,143	1,184	1,122	1,122	9,600	1,122
2020-10-16	1,181	1,217	1,125	1,142	11,700	1,142
2020-10-15	1,241	1,285	1,163	1,180	18,600	1,180
2020-10-14	1,235	1,280	1,231	1,267	33,300	1,267
2020-10-13	1,255	1,274	1,221	1,245	19,600	1,245
2020-10-12	1,148	1,277	1,143	1,247	51,400	1,247
2020-10-09	1,149	1,149	1,113	1,143	5,500	1,143
2020-10-08	1,154	1,154	1,132	1,136	8,600	1,136
2020-10-07	1,133	1,153	1,122	1,152	6,300	1,152
2020-10-06	1,149	1,155	1,136	1,155	6,700	1,155
2020-10-05	1,110	1,160	1,101	1,158	6,900	1,158
2020-10-02	1,152	1,167	1,116	1,136	10,600	1,136
2020-09-30	1,141	1,156	1,140	1,152	4,300	1,152
2020-09-29	1,166	1,171	1,139	1,154	13,000	1,154
2020-09-28	1,129	1,166	1,127	1,166	15,300	1,166
2020-09-25	1,146	1,159	1,125	1,138	16,200	1,138
2020-09-24	1,185	1,190	1,141	1,146	13,200	1,146
2020-09-23	1,215	1,218	1,165	1,185	13,100	1,185
2020-09-18	1,155	1,220	1,138	1,220	15,800	1,220
2020-09-17	1,190	1,190	1,131	1,150	17,400	1,150
2020-09-16	1,223	1,238	1,190	1,190	9,400	1,190
2020-09-15	1,249	1,249	1,212	1,216	7,200	1,216
2020-09-14	1,240	1,242	1,200	1,228	7,900	1,228
2020-09-11	1,276	1,276	1,230	1,242	13,700	1,242
2020-09-10	1,265	1,295	1,190	1,262	43,600	1,262
2020-09-09	1,198	1,307	1,187	1,295	58,700	1,295
2020-09-08	1,153	1,197	1,145	1,195	13,100	1,195
2020-09-07	1,148	1,170	1,137	1,153	7,900	1,153
2020-09-04	1,140	1,187	1,132	1,178	7,900	1,178
2020-09-03	1,167	1,197	1,122	1,197	11,900	1,197
2020-09-02	1,198	1,198	1,137	1,167	15,300	1,167
2020-09-01	1,205	1,213	1,139	1,176	14,100	1,176
2020-08-31	1,227	1,280	1,179	1,193	27,700	1,193
2020-08-28	1,264	1,320	1,121	1,137	50,400	1,137
2020-08-27	1,341	1,400	1,207	1,324	205,300	1,324
2020-08-26	1,060	1,324	1,060	1,324	97,400	1,324
2020-08-25	1,020	1,049	1,004	1,024	12,300	1,024
2020-08-24	1,003	1,014	991	997	6,900	997
2020-08-21	1,002	1,024	1,002	1,005	2,300	1,005
2020-08-20	1,018	1,021	1,000	1,010	3,600	1,010
2020-08-19	1,000	1,035	1,000	1,006	7,700	1,006
2020-08-18	974	994	973	994	6,300	994
2020-08-17	990	992	973	974	10,500	974
2020-08-14	981	990	972	990	3,900	990
2020-08-13	986	991	968	981	6,300	981
2020-08-12	1,008	1,008	977	990	6,100	990
2020-08-11	1,010	1,018	966	992	8,800	992
2020-08-07	1,107	1,108	980	993	55,000	993
2020-08-06	856	970	856	958	22,000	958
2020-08-05	848	869	841	856	5,200	856
2020-08-04	859	877	859	863	4,500	863
2020-08-03	833	873	827	850	11,200	850
2020-07-31	880	880	820	848	18,600	848
2020-07-30	905	998	875	895	30,600	895
2020-07-29	929	932	890	920	7,100	920
2020-07-28	960	960	920	932	3,600	932
2020-07-27	971	972	934	953	6,500	953
2020-07-22	965	996	952	980	8,800	980
2020-07-21	945	961	935	943	4,000	943
2020-07-20	950	968	922	945	10,200	945
2020-07-17	1,015	1,015	925	950	15,600	950
2020-07-16	1,011	1,027	978	1,019	22,200	1,019
2020-07-15	1,055	1,058	975	1,027	45,600	1,027
2020-07-14	1,109	1,276	1,037	1,145	73,500	1,145
2020-07-13	1,043	1,063	1,017	1,063	7,100	1,063
2020-07-10	1,080	1,112	1,040	1,042	15,900	1,042
2020-07-09	1,078	1,120	1,078	1,085	5,700	1,085
2020-07-08	1,120	1,128	1,050	1,075	17,800	1,075
2020-07-07	1,158	1,170	1,117	1,150	8,100	1,150
2020-07-06	1,135	1,170	1,131	1,164	5,500	1,164
2020-07-03	1,179	1,195	1,143	1,153	6,500	1,153
2020-07-02	1,220	1,230	1,113	1,178	21,000	1,178
2020-07-01	1,253	1,266	1,238	1,250	8,600	1,250
2020-06-30	1,253	1,288	1,216	1,283	10,700	1,283
2020-06-29	1,325	1,331	1,246	1,265	21,000	1,265
2020-06-26	1,379	1,379	1,335	1,348	16,900	1,348
2020-06-25	1,387	1,390	1,333	1,387	11,000	1,387
2020-06-24	1,453	1,464	1,388	1,417	16,600	1,417
2020-06-23	1,422	1,518	1,402	1,451	47,000	1,451
2020-06-22	1,400	1,459	1,376	1,422	12,900	1,422
2020-06-19	1,358	1,389	1,340	1,385	8,500	1,385
2020-06-18	1,328	1,375	1,323	1,355	6,400	1,355
2020-06-17	1,339	1,361	1,311	1,350	20,200	1,350
2020-06-16	1,326	1,383	1,305	1,360	9,700	1,360
2020-06-15	1,352	1,419	1,272	1,326	27,600	1,326
2020-06-12	1,273	1,364	1,273	1,352	34,200	1,352
2020-06-11	1,490	1,500	1,370	1,393	23,500	1,393
2020-06-10	1,420	1,510	1,409	1,504	34,200	1,504
2020-06-09	1,435	1,440	1,383	1,435	30,200	1,435
2020-06-08	1,381	1,449	1,381	1,449	35,900	1,449
2020-06-05	1,393	1,394	1,314	1,383	32,700	1,383
2020-06-04	1,417	1,442	1,370	1,407	19,700	1,407
2020-06-03	1,463	1,476	1,380	1,420	40,700	1,420
2020-06-02	1,470	1,485	1,401	1,443	16,700	1,443
2020-06-01	1,550	1,550	1,415	1,440	29,600	1,440
2020-05-29	1,470	1,500	1,435	1,480	27,100	1,480
2020-05-28	1,609	1,655	1,433	1,495	65,700	1,495
2020-05-27	1,573	1,628	1,541	1,578	35,200	1,578
2020-05-26	1,580	1,638	1,532	1,599	69,000	1,599
2020-05-25	1,450	1,544	1,441	1,523	30,100	1,523
2020-05-22	1,450	1,493	1,379	1,413	27,000	1,413
2020-05-21	1,481	1,520	1,414	1,430	33,100	1,430
2020-05-20	1,337	1,430	1,337	1,421	21,700	1,421
2020-05-19	1,418	1,460	1,321	1,356	32,500	1,356
2020-05-18	1,400	1,420	1,361	1,379	43,400	1,379
2020-05-15	1,342	1,398	1,277	1,340	37,900	1,340
2020-05-14	1,427	1,427	1,273	1,342	70,700	1,342
2020-05-13	1,469	1,484	1,438	1,457	66,800	1,457
2020-05-12	1,587	1,775	1,490	1,539	360,600	1,539
2020-05-11	1,354	1,564	1,331	1,564	227,600	1,564
2020-05-08	1,115	1,299	1,115	1,264	49,700	1,264
2020-05-07	1,149	1,171	1,086	1,113	24,000	1,113
2020-05-01	1,141	1,159	1,100	1,149	37,200	1,149
2020-04-30	1,069	1,222	1,069	1,187	87,400	1,187
2020-04-28	1,005	1,049	982	1,049	16,300	1,049
2020-04-27	972	1,018	960	994	20,700	994
2020-04-24	975	983	930	942	8,800	942
2020-04-23	939	979	924	960	8,900	960
2020-04-22	929	958	904	922	16,700	922
2020-04-21	998	998	898	930	32,900	930
2020-04-20	1,000	1,000	945	988	26,100	988
2020-04-17	969	1,013	960	975	14,600	975
2020-04-16	1,005	1,099	954	954	35,400	954
2020-04-15	955	1,014	955	995	18,400	995
2020-04-14	924	981	901	952	17,100	952
2020-04-13	982	999	905	914	30,700	914
2020-04-10	1,050	1,055	972	1,005	27,000	1,005
2020-04-09	929	1,010	915	1,005	37,900	1,005
2020-04-08	900	940	876	915	7,300	915
2020-04-07	925	932	867	901	27,200	901
2020-04-06	816	875	770	865	26,100	865
2020-04-03	850	872	818	831	23,500	831
2020-04-02	864	882	840	840	11,300	840
2020-04-01	920	926	851	864	24,400	864
2020-03-31	900	950	883	933	14,800	933
2020-03-30	907	919	858	909	19,300	909
2020-03-27	925	940	891	937	18,000	937
2020-03-26	984	984	909	910	25,800	910
2020-03-25	1,000	1,000	929	984	37,500	984
2020-03-24	863	915	863	914	19,800	914
2020-03-23	825	878	805	838	25,300	838
2020-03-19	903	926	805	855	41,900	855
2020-03-18	968	968	911	918	84,600	918
2020-03-17	921	955	835	863	77,900	863
2020-03-16	1,003	1,003	911	921	52,200	921
2020-03-13	926	997	889	958	56,500	958
2020-03-12	1,159	1,198	1,058	1,076	47,100	1,076
2020-03-11	1,275	1,275	1,202	1,219	52,500	1,219
2020-03-10	1,155	1,250	1,115	1,245	58,000	1,245
2020-03-09	1,345	1,345	1,185	1,205	60,700	1,205
2020-03-06	1,503	1,510	1,373	1,387	52,900	1,387
2020-03-05	1,582	1,599	1,545	1,574	22,700	1,574
2020-03-04	1,509	1,605	1,507	1,582	40,500	1,582
2020-03-03	1,704	1,704	1,535	1,549	46,600	1,549
2020-03-02	1,581	1,640	1,540	1,612	39,400	1,612
2020-02-28	1,600	1,660	1,507	1,550	74,300	1,550
2020-02-27	1,851	1,851	1,703	1,704	56,800	1,704
2020-02-26	1,870	1,872	1,766	1,851	32,700	1,851
2020-02-25	1,861	1,938	1,829	1,883	58,500	1,883
2020-02-21	2,020	2,067	2,001	2,031	20,500	2,031
2020-02-20	2,099	2,099	1,981	2,019	15,000	2,019
2020-02-19	2,031	2,074	2,011	2,050	15,000	2,050
2020-02-18	2,042	2,076	1,956	2,027	38,200	2,027
2020-02-17	2,056	2,098	2,012	2,067	57,400	2,067
2020-02-14	2,160	2,192	2,106	2,106	32,700	2,106
2020-02-13	2,281	2,300	2,180	2,203	39,400	2,203
2020-02-12	2,226	2,278	2,188	2,273	35,900	2,273
2020-02-10	2,224	2,240	2,202	2,236	24,400	2,236
2020-02-07	2,400	2,410	2,223	2,235	72,400	2,235
2020-02-06	2,340	2,410	2,330	2,400	22,700	2,400
2020-02-05	2,363	2,363	2,291	2,311	27,300	2,311
2020-02-04	2,298	2,386	2,298	2,361	18,200	2,361
2020-02-03	2,287	2,361	2,262	2,339	59,700	2,339
2020-01-31	2,342	2,458	2,342	2,381	34,600	2,381
2020-01-30	2,393	2,458	2,292	2,355	96,800	2,355
2020-01-29	2,562	2,562	2,420	2,422	45,700	2,422
2020-01-28	2,425	2,543	2,425	2,516	35,800	2,516
2020-01-27	2,543	2,552	2,468	2,475	73,600	2,475
2020-01-24	2,662	2,664	2,553	2,614	49,000	2,614
2020-01-23	2,650	2,651	2,570	2,601	56,500	2,601
2020-01-22	2,705	2,735	2,653	2,654	43,800	2,654
2020-01-21	2,691	2,730	2,670	2,705	49,100	2,705
2020-01-20	2,746	2,759	2,685	2,690	75,300	2,690
2020-01-17	2,718	2,825	2,666	2,796	88,600	2,796
2020-01-16	2,750	2,831	2,635	2,708	142,300	2,708
2020-01-15	2,745	2,900	2,727	2,790	293,800	2,790
2020-01-14	3,130	3,140	3,025	3,085	100,000	3,085
2020-01-10	3,180	3,200	3,030	3,060	84,000	3,060
2020-01-09	3,100	3,235	3,050	3,180	69,400	3,180
2020-01-08	3,065	3,110	2,922	3,020	107,400	3,020
2020-01-07	3,180	3,275	3,120	3,125	101,500	3,125
2020-01-06	3,160	3,200	3,080	3,200	108,100	3,200

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