6558 クックビズ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,246 | 1,246 | 1,182 | 1,200 | 22,800 | 1,200 |
| 2022-12-29 | 1,104 | 1,240 | 1,104 | 1,240 | 7,600 | 1,240 |
| 2022-12-28 | 1,080 | 1,133 | 1,069 | 1,127 | 30,200 | 1,127 |
| 2022-12-27 | 1,110 | 1,114 | 1,085 | 1,114 | 13,000 | 1,114 |
| 2022-12-26 | 1,177 | 1,177 | 1,075 | 1,110 | 12,500 | 1,110 |
| 2022-12-23 | 1,117 | 1,117 | 1,077 | 1,117 | 13,300 | 1,117 |
| 2022-12-22 | 1,172 | 1,172 | 1,111 | 1,111 | 5,900 | 1,111 |
| 2022-12-21 | 1,130 | 1,170 | 1,097 | 1,154 | 23,200 | 1,154 |
| 2022-12-20 | 1,263 | 1,263 | 1,055 | 1,172 | 54,600 | 1,172 |
| 2022-12-19 | 1,245 | 1,272 | 1,149 | 1,253 | 19,700 | 1,253 |
| 2022-12-16 | 1,270 | 1,270 | 1,246 | 1,260 | 6,200 | 1,260 |
| 2022-12-15 | 1,315 | 1,320 | 1,278 | 1,279 | 14,000 | 1,279 |
| 2022-12-14 | 1,324 | 1,325 | 1,259 | 1,310 | 12,900 | 1,310 |
| 2022-12-13 | 1,313 | 1,331 | 1,300 | 1,324 | 8,900 | 1,324 |
| 2022-12-12 | 1,288 | 1,320 | 1,251 | 1,313 | 24,800 | 1,313 |
| 2022-12-09 | 1,299 | 1,299 | 1,250 | 1,282 | 2,600 | 1,282 |
| 2022-12-08 | 1,221 | 1,279 | 1,221 | 1,277 | 3,200 | 1,277 |
| 2022-12-07 | 1,250 | 1,269 | 1,225 | 1,244 | 4,700 | 1,244 |
| 2022-12-06 | 1,253 | 1,276 | 1,212 | 1,268 | 6,400 | 1,268 |
| 2022-12-05 | 1,300 | 1,330 | 1,257 | 1,283 | 5,100 | 1,283 |
| 2022-12-02 | 1,320 | 1,323 | 1,280 | 1,300 | 9,000 | 1,300 |
| 2022-12-01 | 1,340 | 1,342 | 1,314 | 1,316 | 5,300 | 1,316 |
| 2022-11-30 | 1,366 | 1,366 | 1,335 | 1,340 | 7,500 | 1,340 |
| 2022-11-29 | 1,323 | 1,380 | 1,316 | 1,336 | 7,100 | 1,336 |
| 2022-11-28 | 1,350 | 1,405 | 1,300 | 1,335 | 28,300 | 1,335 |
| 2022-11-25 | 1,313 | 1,365 | 1,305 | 1,322 | 18,200 | 1,322 |
| 2022-11-24 | 1,280 | 1,301 | 1,275 | 1,301 | 6,900 | 1,301 |
| 2022-11-22 | 1,269 | 1,292 | 1,259 | 1,270 | 14,000 | 1,270 |
| 2022-11-21 | 1,300 | 1,305 | 1,257 | 1,277 | 7,900 | 1,277 |
| 2022-11-18 | 1,222 | 1,309 | 1,216 | 1,281 | 19,500 | 1,281 |
| 2022-11-17 | 1,203 | 1,262 | 1,203 | 1,233 | 11,200 | 1,233 |
| 2022-11-16 | 1,250 | 1,256 | 1,200 | 1,217 | 18,700 | 1,217 |
| 2022-11-15 | 1,312 | 1,312 | 1,245 | 1,265 | 6,000 | 1,265 |
| 2022-11-14 | 1,288 | 1,300 | 1,239 | 1,300 | 6,900 | 1,300 |
| 2022-11-11 | 1,280 | 1,328 | 1,249 | 1,265 | 12,200 | 1,265 |
| 2022-11-10 | 1,244 | 1,273 | 1,244 | 1,250 | 7,400 | 1,250 |
| 2022-11-09 | 1,311 | 1,311 | 1,260 | 1,271 | 11,900 | 1,271 |
| 2022-11-08 | 1,330 | 1,339 | 1,307 | 1,315 | 6,900 | 1,315 |
| 2022-11-07 | 1,280 | 1,332 | 1,270 | 1,329 | 22,400 | 1,329 |
| 2022-11-04 | 1,226 | 1,279 | 1,220 | 1,274 | 6,900 | 1,274 |
| 2022-11-02 | 1,290 | 1,290 | 1,226 | 1,245 | 32,800 | 1,245 |
| 2022-11-01 | 1,360 | 1,360 | 1,241 | 1,290 | 59,700 | 1,290 |
| 2022-10-31 | 1,380 | 1,380 | 1,341 | 1,361 | 24,000 | 1,361 |
| 2022-10-28 | 1,420 | 1,420 | 1,335 | 1,365 | 28,900 | 1,365 |
| 2022-10-27 | 1,386 | 1,397 | 1,317 | 1,390 | 46,800 | 1,390 |
| 2022-10-26 | 1,449 | 1,468 | 1,360 | 1,385 | 45,600 | 1,385 |
| 2022-10-25 | 1,422 | 1,449 | 1,394 | 1,430 | 25,200 | 1,430 |
| 2022-10-24 | 1,503 | 1,559 | 1,383 | 1,411 | 66,300 | 1,411 |
| 2022-10-21 | 1,556 | 1,590 | 1,418 | 1,473 | 65,600 | 1,473 |
| 2022-10-20 | 1,476 | 1,677 | 1,451 | 1,596 | 107,100 | 1,596 |
| 2022-10-19 | 1,426 | 1,475 | 1,420 | 1,470 | 46,300 | 1,470 |
| 2022-10-18 | 1,380 | 1,420 | 1,368 | 1,405 | 48,700 | 1,405 |
| 2022-10-17 | 1,451 | 1,465 | 1,320 | 1,380 | 164,200 | 1,380 |
| 2022-10-14 | 1,305 | 1,360 | 1,300 | 1,307 | 42,100 | 1,307 |
| 2022-10-13 | 1,315 | 1,324 | 1,305 | 1,318 | 11,500 | 1,318 |
| 2022-10-12 | 1,291 | 1,324 | 1,285 | 1,320 | 14,200 | 1,320 |
| 2022-10-11 | 1,275 | 1,304 | 1,275 | 1,289 | 8,200 | 1,289 |
| 2022-10-07 | 1,310 | 1,310 | 1,292 | 1,300 | 3,900 | 1,300 |
| 2022-10-06 | 1,319 | 1,330 | 1,301 | 1,301 | 4,100 | 1,301 |
| 2022-10-05 | 1,339 | 1,339 | 1,301 | 1,308 | 6,300 | 1,308 |
| 2022-10-04 | 1,268 | 1,344 | 1,268 | 1,300 | 20,000 | 1,300 |
| 2022-10-03 | 1,192 | 1,272 | 1,190 | 1,268 | 18,800 | 1,268 |
| 2022-09-30 | 1,193 | 1,194 | 1,145 | 1,190 | 5,100 | 1,190 |
| 2022-09-29 | 1,160 | 1,193 | 1,155 | 1,193 | 2,700 | 1,193 |
| 2022-09-28 | 1,160 | 1,161 | 1,121 | 1,156 | 6,500 | 1,156 |
| 2022-09-27 | 1,173 | 1,190 | 1,156 | 1,175 | 7,600 | 1,175 |
| 2022-09-26 | 1,188 | 1,188 | 1,121 | 1,154 | 14,700 | 1,154 |
| 2022-09-22 | 1,177 | 1,177 | 1,141 | 1,167 | 6,500 | 1,167 |
| 2022-09-21 | 1,199 | 1,200 | 1,151 | 1,152 | 14,500 | 1,152 |
| 2022-09-20 | 1,175 | 1,230 | 1,175 | 1,188 | 18,500 | 1,188 |
| 2022-09-16 | 1,165 | 1,190 | 1,162 | 1,175 | 9,100 | 1,175 |
| 2022-09-15 | 1,159 | 1,193 | 1,158 | 1,164 | 11,300 | 1,164 |
| 2022-09-14 | 1,127 | 1,152 | 1,127 | 1,149 | 4,800 | 1,149 |
| 2022-09-13 | 1,099 | 1,150 | 1,099 | 1,150 | 11,200 | 1,150 |
| 2022-09-12 | 1,081 | 1,098 | 1,079 | 1,093 | 8,200 | 1,093 |
| 2022-09-09 | 1,069 | 1,070 | 1,062 | 1,064 | 2,200 | 1,064 |
| 2022-09-08 | 1,063 | 1,070 | 1,055 | 1,060 | 1,500 | 1,060 |
| 2022-09-07 | 1,075 | 1,075 | 1,052 | 1,063 | 3,500 | 1,063 |
| 2022-09-06 | 1,058 | 1,080 | 1,056 | 1,056 | 4,600 | 1,056 |
| 2022-09-05 | 1,068 | 1,068 | 1,031 | 1,067 | 3,400 | 1,067 |
| 2022-09-02 | 1,037 | 1,053 | 1,030 | 1,038 | 4,000 | 1,038 |
| 2022-09-01 | 1,060 | 1,066 | 1,039 | 1,049 | 5,600 | 1,049 |
| 2022-08-31 | 1,057 | 1,080 | 1,047 | 1,073 | 11,500 | 1,073 |
| 2022-08-30 | 1,021 | 1,049 | 1,013 | 1,041 | 3,500 | 1,041 |
| 2022-08-29 | 1,009 | 1,045 | 1,009 | 1,011 | 8,900 | 1,011 |
| 2022-08-26 | 1,064 | 1,064 | 1,045 | 1,058 | 3,300 | 1,058 |
| 2022-08-25 | 1,061 | 1,064 | 1,036 | 1,056 | 7,700 | 1,056 |
| 2022-08-24 | 1,012 | 1,045 | 1,005 | 1,042 | 7,500 | 1,042 |
| 2022-08-23 | 1,014 | 1,014 | 1,007 | 1,007 | 500 | 1,007 |
| 2022-08-22 | 1,020 | 1,032 | 1,011 | 1,014 | 1,800 | 1,014 |
| 2022-08-19 | 1,012 | 1,031 | 1,012 | 1,031 | 3,500 | 1,031 |
| 2022-08-18 | 1,020 | 1,035 | 1,000 | 1,015 | 6,400 | 1,015 |
| 2022-08-17 | 1,021 | 1,036 | 1,001 | 1,036 | 10,700 | 1,036 |
| 2022-08-16 | 997 | 1,014 | 997 | 1,001 | 5,500 | 1,001 |
| 2022-08-15 | 1,012 | 1,020 | 993 | 996 | 6,500 | 996 |
| 2022-08-12 | 1,010 | 1,030 | 1,002 | 1,002 | 5,900 | 1,002 |
| 2022-08-10 | 999 | 1,020 | 990 | 1,010 | 4,800 | 1,010 |
| 2022-08-09 | 996 | 1,001 | 996 | 1,001 | 800 | 1,001 |
| 2022-08-08 | 1,000 | 1,000 | 998 | 999 | 600 | 999 |
| 2022-08-05 | 1,009 | 1,009 | 992 | 1,005 | 2,100 | 1,005 |
| 2022-08-04 | 999 | 1,011 | 999 | 1,003 | 900 | 1,003 |
| 2022-08-03 | 1,015 | 1,021 | 995 | 999 | 4,500 | 999 |
| 2022-08-02 | 991 | 1,021 | 990 | 1,004 | 15,600 | 1,004 |
| 2022-08-01 | 983 | 1,010 | 980 | 1,000 | 7,200 | 1,000 |
| 2022-07-29 | 980 | 994 | 977 | 990 | 13,500 | 990 |
| 2022-07-28 | 980 | 980 | 969 | 980 | 1,500 | 980 |
| 2022-07-27 | 975 | 995 | 970 | 980 | 1,600 | 980 |
| 2022-07-26 | 998 | 998 | 976 | 976 | 3,400 | 976 |
| 2022-07-25 | 985 | 985 | 955 | 978 | 5,400 | 978 |
| 2022-07-22 | 977 | 977 | 950 | 964 | 15,600 | 964 |
| 2022-07-21 | 1,001 | 1,004 | 980 | 982 | 6,000 | 982 |
| 2022-07-20 | 1,017 | 1,017 | 1,001 | 1,001 | 4,400 | 1,001 |
| 2022-07-19 | 1,012 | 1,049 | 974 | 1,017 | 12,900 | 1,017 |
| 2022-07-15 | 1,100 | 1,104 | 961 | 1,026 | 99,300 | 1,026 |
| 2022-07-14 | 990 | 1,025 | 985 | 1,014 | 24,100 | 1,014 |
| 2022-07-13 | 943 | 991 | 943 | 979 | 12,000 | 979 |
| 2022-07-12 | 944 | 944 | 927 | 935 | 2,600 | 935 |
| 2022-07-11 | 939 | 965 | 926 | 945 | 6,600 | 945 |
| 2022-07-08 | 946 | 970 | 927 | 929 | 5,000 | 929 |
| 2022-07-07 | 966 | 967 | 942 | 942 | 2,600 | 942 |
| 2022-07-06 | 990 | 997 | 970 | 971 | 5,900 | 971 |
| 2022-07-05 | 972 | 1,008 | 972 | 990 | 6,900 | 990 |
| 2022-07-04 | 1,000 | 1,009 | 955 | 1,002 | 6,300 | 1,002 |
| 2022-07-01 | 977 | 1,000 | 947 | 976 | 9,900 | 976 |
| 2022-06-30 | 947 | 1,023 | 947 | 1,007 | 16,100 | 1,007 |
| 2022-06-29 | 959 | 959 | 934 | 939 | 5,500 | 939 |
| 2022-06-28 | 932 | 957 | 932 | 952 | 3,700 | 952 |
| 2022-06-27 | 930 | 981 | 922 | 934 | 19,600 | 934 |
| 2022-06-24 | 920 | 922 | 885 | 915 | 11,100 | 915 |
| 2022-06-23 | 917 | 917 | 900 | 905 | 2,100 | 905 |
| 2022-06-22 | 912 | 912 | 892 | 909 | 2,600 | 909 |
| 2022-06-21 | 888 | 912 | 871 | 911 | 8,400 | 911 |
| 2022-06-20 | 904 | 906 | 838 | 888 | 22,500 | 888 |
| 2022-06-17 | 953 | 968 | 908 | 924 | 81,600 | 924 |
| 2022-06-16 | 1,037 | 1,037 | 1,037 | 1,037 | 12,500 | 1,037 |
| 2022-06-15 | 892 | 901 | 887 | 887 | 2,000 | 887 |
| 2022-06-14 | 915 | 915 | 888 | 892 | 3,100 | 892 |
| 2022-06-13 | 922 | 922 | 888 | 915 | 3,600 | 915 |
| 2022-06-10 | 930 | 938 | 920 | 930 | 3,800 | 930 |
| 2022-06-09 | 930 | 931 | 919 | 931 | 6,000 | 931 |
| 2022-06-08 | 940 | 940 | 923 | 930 | 3,800 | 930 |
| 2022-06-07 | 941 | 941 | 930 | 940 | 5,300 | 940 |
| 2022-06-06 | 928 | 947 | 907 | 941 | 10,100 | 941 |
| 2022-06-03 | 930 | 932 | 920 | 931 | 3,900 | 931 |
| 2022-06-02 | 915 | 919 | 880 | 919 | 9,400 | 919 |
| 2022-06-01 | 933 | 933 | 914 | 915 | 6,100 | 915 |
| 2022-05-31 | 886 | 935 | 886 | 933 | 13,200 | 933 |
| 2022-05-30 | 896 | 919 | 875 | 900 | 14,500 | 900 |
| 2022-05-27 | 943 | 950 | 874 | 903 | 42,000 | 903 |
| 2022-05-26 | 897 | 911 | 883 | 898 | 12,200 | 898 |
| 2022-05-25 | 895 | 895 | 860 | 892 | 6,400 | 892 |
| 2022-05-24 | 856 | 868 | 840 | 865 | 5,800 | 865 |
| 2022-05-23 | 849 | 869 | 847 | 857 | 6,000 | 857 |
| 2022-05-20 | 821 | 837 | 820 | 830 | 3,800 | 830 |
| 2022-05-19 | 813 | 831 | 807 | 825 | 5,700 | 825 |
| 2022-05-18 | 825 | 825 | 805 | 825 | 7,500 | 825 |
| 2022-05-17 | 773 | 828 | 773 | 794 | 7,200 | 794 |
| 2022-05-16 | 764 | 790 | 745 | 773 | 8,000 | 773 |
| 2022-05-13 | 758 | 769 | 742 | 749 | 6,100 | 749 |
| 2022-05-12 | 790 | 791 | 746 | 748 | 10,100 | 748 |
| 2022-05-11 | 753 | 795 | 753 | 765 | 7,700 | 765 |
| 2022-05-10 | 780 | 780 | 736 | 766 | 26,300 | 766 |
| 2022-05-09 | 839 | 842 | 780 | 796 | 18,900 | 796 |
| 2022-05-06 | 841 | 856 | 835 | 854 | 8,200 | 854 |
| 2022-05-02 | 849 | 854 | 837 | 841 | 10,000 | 841 |
| 2022-04-28 | 870 | 870 | 845 | 864 | 5,300 | 864 |
| 2022-04-27 | 876 | 876 | 845 | 859 | 9,700 | 859 |
| 2022-04-26 | 891 | 891 | 865 | 885 | 6,900 | 885 |
| 2022-04-25 | 850 | 875 | 834 | 861 | 13,600 | 861 |
| 2022-04-22 | 877 | 908 | 862 | 899 | 12,700 | 899 |
| 2022-04-21 | 901 | 901 | 866 | 880 | 13,200 | 880 |
| 2022-04-20 | 891 | 907 | 880 | 901 | 11,900 | 901 |
| 2022-04-19 | 920 | 920 | 886 | 889 | 25,100 | 889 |
| 2022-04-18 | 897 | 910 | 862 | 875 | 16,300 | 875 |
| 2022-04-15 | 969 | 984 | 883 | 912 | 71,700 | 912 |
| 2022-04-14 | 877 | 924 | 870 | 924 | 35,500 | 924 |
| 2022-04-13 | 862 | 928 | 862 | 879 | 37,700 | 879 |
| 2022-04-12 | 878 | 903 | 849 | 862 | 52,100 | 862 |
| 2022-04-11 | 967 | 980 | 862 | 896 | 139,400 | 896 |
| 2022-04-08 | 1,283 | 1,314 | 1,004 | 1,027 | 608,600 | 1,027 |
| 2022-04-07 | 998 | 1,133 | 998 | 1,133 | 266,400 | 1,133 |
| 2022-04-06 | 1,046 | 1,062 | 983 | 983 | 34,900 | 983 |
| 2022-04-05 | 966 | 1,035 | 966 | 1,009 | 39,700 | 1,009 |
| 2022-04-04 | 921 | 970 | 921 | 970 | 13,500 | 970 |
| 2022-04-01 | 911 | 931 | 904 | 923 | 11,700 | 923 |
| 2022-03-31 | 884 | 906 | 877 | 906 | 9,700 | 906 |
| 2022-03-30 | 895 | 910 | 869 | 869 | 10,300 | 869 |
| 2022-03-29 | 880 | 912 | 880 | 895 | 12,300 | 895 |
| 2022-03-28 | 872 | 893 | 869 | 885 | 10,200 | 885 |
| 2022-03-25 | 894 | 899 | 865 | 880 | 10,800 | 880 |
| 2022-03-24 | 862 | 888 | 839 | 864 | 28,000 | 864 |
| 2022-03-23 | 820 | 916 | 820 | 862 | 45,000 | 862 |
| 2022-03-22 | 810 | 826 | 801 | 813 | 12,200 | 813 |
| 2022-03-18 | 801 | 805 | 778 | 800 | 12,800 | 800 |
| 2022-03-17 | 780 | 815 | 765 | 793 | 20,900 | 793 |
| 2022-03-16 | 770 | 771 | 744 | 765 | 4,100 | 765 |
| 2022-03-15 | 740 | 740 | 718 | 732 | 400 | 732 |
| 2022-03-14 | 729 | 737 | 723 | 737 | 1,400 | 737 |
| 2022-03-11 | 721 | 727 | 707 | 714 | 3,400 | 714 |
| 2022-03-10 | 702 | 730 | 695 | 721 | 11,200 | 721 |
| 2022-03-09 | 695 | 714 | 692 | 695 | 3,100 | 695 |
| 2022-03-08 | 705 | 715 | 671 | 700 | 22,500 | 700 |
| 2022-03-07 | 728 | 728 | 694 | 720 | 7,000 | 720 |
| 2022-03-04 | 750 | 750 | 732 | 736 | 2,600 | 736 |
| 2022-03-03 | 769 | 769 | 740 | 754 | 4,700 | 754 |
| 2022-03-02 | 793 | 793 | 748 | 754 | 7,100 | 754 |
| 2022-03-01 | 759 | 774 | 744 | 763 | 5,700 | 763 |
| 2022-02-28 | 713 | 713 | 674 | 686 | 10,100 | 686 |
| 2022-02-25 | 706 | 721 | 680 | 710 | 13,000 | 710 |
| 2022-02-24 | 713 | 713 | 674 | 686 | 10,100 | 686 |
| 2022-02-22 | 684 | 720 | 684 | 720 | 16,300 | 720 |
| 2022-02-21 | 753 | 755 | 679 | 709 | 37,200 | 709 |
| 2022-02-18 | 770 | 799 | 740 | 783 | 19,800 | 783 |
| 2022-02-17 | 810 | 821 | 770 | 770 | 22,600 | 770 |
| 2022-02-16 | 830 | 832 | 821 | 825 | 1,400 | 825 |
| 2022-02-15 | 812 | 822 | 812 | 822 | 1,400 | 822 |
| 2022-02-14 | 846 | 846 | 825 | 826 | 8,500 | 826 |
| 2022-02-10 | 830 | 850 | 827 | 831 | 6,800 | 831 |
| 2022-02-09 | 842 | 842 | 808 | 820 | 7,000 | 820 |
| 2022-02-08 | 829 | 839 | 827 | 827 | 2,400 | 827 |
| 2022-02-07 | 821 | 845 | 805 | 827 | 7,700 | 827 |
| 2022-02-04 | 830 | 847 | 807 | 821 | 20,200 | 821 |
| 2022-02-03 | 829 | 835 | 811 | 831 | 8,400 | 831 |
| 2022-02-02 | 778 | 845 | 778 | 821 | 19,900 | 821 |
| 2022-02-01 | 750 | 799 | 742 | 793 | 23,800 | 793 |
| 2022-01-31 | 729 | 757 | 722 | 751 | 6,000 | 751 |
| 2022-01-28 | 710 | 738 | 681 | 737 | 22,000 | 737 |
| 2022-01-27 | 790 | 790 | 701 | 710 | 41,600 | 710 |
| 2022-01-26 | 751 | 799 | 751 | 790 | 11,000 | 790 |
| 2022-01-25 | 786 | 787 | 743 | 761 | 28,900 | 761 |
| 2022-01-24 | 794 | 809 | 771 | 771 | 18,200 | 771 |
| 2022-01-21 | 778 | 798 | 760 | 782 | 14,000 | 782 |
| 2022-01-20 | 749 | 799 | 741 | 783 | 19,300 | 783 |
| 2022-01-19 | 803 | 810 | 740 | 757 | 56,600 | 757 |
| 2022-01-18 | 820 | 847 | 803 | 833 | 40,400 | 833 |
| 2022-01-17 | 932 | 942 | 822 | 834 | 61,800 | 834 |
| 2022-01-14 | 942 | 965 | 912 | 962 | 17,000 | 962 |
| 2022-01-13 | 941 | 952 | 920 | 942 | 10,400 | 942 |
| 2022-01-12 | 940 | 955 | 932 | 941 | 13,700 | 941 |
| 2022-01-11 | 956 | 956 | 905 | 918 | 32,900 | 918 |
| 2022-01-07 | 975 | 980 | 946 | 956 | 21,000 | 956 |
| 2022-01-06 | 1,001 | 1,003 | 961 | 982 | 33,100 | 982 |
| 2022-01-05 | 1,028 | 1,039 | 1,004 | 1,007 | 22,800 | 1,007 |
| 2022-01-04 | 1,065 | 1,077 | 1,030 | 1,044 | 13,500 | 1,044 |
分割・併合履歴 ： なし
