6558 クックビズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,013	1,015	990	1,015	2,500	1,015
2023-12-28	1,018	1,024	1,001	1,012	4,800	1,012
2023-12-27	1,001	1,018	965	1,018	8,900	1,018
2023-12-26	1,030	1,030	995	1,000	7,300	1,000
2023-12-25	1,016	1,017	1,009	1,012	5,200	1,012
2023-12-22	1,004	1,004	980	1,000	16,400	1,000
2023-12-21	1,010	1,010	999	1,000	1,200	1,000
2023-12-20	1,001	1,018	993	1,006	11,300	1,006
2023-12-19	995	995	976	990	5,600	990
2023-12-18	1,000	1,000	979	986	2,400	986
2023-12-15	992	996	980	995	2,000	995
2023-12-14	998	998	983	992	2,700	992
2023-12-13	991	992	977	984	3,300	984
2023-12-12	988	992	975	977	2,600	977
2023-12-11	968	980	968	971	3,200	971
2023-12-08	980	990	968	968	4,900	968
2023-12-07	972	972	960	972	1,600	972
2023-12-06	975	975	952	957	4,900	957
2023-12-05	985	988	962	962	4,400	962
2023-12-04	963	970	952	970	6,200	970
2023-12-01	947	952	935	948	2,200	948
2023-11-30	936	947	925	947	4,100	947
2023-11-29	927	941	925	930	2,900	930
2023-11-28	938	938	925	926	3,000	926
2023-11-27	950	950	910	938	23,400	938
2023-11-24	946	950	912	935	38,800	935
2023-11-22	931	957	925	942	6,900	942
2023-11-21	915	933	912	931	6,000	931
2023-11-20	933	962	905	914	29,000	914
2023-11-17	947	947	921	933	18,400	933
2023-11-16	976	976	950	951	6,100	951
2023-11-15	984	984	969	979	5,100	979
2023-11-14	991	991	962	969	2,300	969
2023-11-13	992	992	963	976	4,300	976
2023-11-10	997	997	980	992	5,100	992
2023-11-09	1,000	1,018	997	1,008	13,700	1,008
2023-11-08	1,013	1,027	995	1,009	5,100	1,009
2023-11-07	1,020	1,023	999	1,013	5,100	1,013
2023-11-06	1,018	1,033	986	1,020	11,900	1,020
2023-11-02	994	1,008	993	1,002	2,800	1,002
2023-11-01	1,005	1,030	992	998	8,500	998
2023-10-31	1,027	1,039	999	1,005	9,000	1,005
2023-10-30	966	1,093	963	1,028	42,900	1,028
2023-10-27	934	967	934	953	5,800	953
2023-10-26	958	958	935	939	4,400	939
2023-10-25	934	936	921	932	6,200	932
2023-10-24	903	919	868	905	14,700	905
2023-10-23	921	936	889	889	23,800	889
2023-10-20	944	944	921	921	23,000	921
2023-10-19	960	973	932	935	30,300	935
2023-10-18	995	995	975	987	6,000	987
2023-10-17	955	982	955	981	24,000	981
2023-10-16	1,000	1,000	924	960	77,100	960
2023-10-13	1,151	1,177	1,111	1,111	27,400	1,111
2023-10-12	1,173	1,176	1,136	1,176	3,500	1,176
2023-10-11	1,203	1,203	1,163	1,173	6,900	1,173
2023-10-10	1,184	1,201	1,181	1,201	4,600	1,201
2023-10-06	1,166	1,228	1,150	1,181	4,300	1,181
2023-10-05	1,167	1,181	1,159	1,160	5,700	1,160
2023-10-04	1,197	1,202	1,156	1,170	8,400	1,170
2023-10-03	1,248	1,249	1,206	1,206	10,700	1,206
2023-10-02	1,280	1,282	1,224	1,263	6,800	1,263
2023-09-29	1,234	1,250	1,234	1,250	2,800	1,250
2023-09-28	1,230	1,253	1,200	1,238	6,200	1,238
2023-09-27	1,226	1,273	1,226	1,246	5,300	1,246
2023-09-26	1,282	1,282	1,240	1,256	7,400	1,256
2023-09-25	1,277	1,282	1,248	1,282	11,500	1,282
2023-09-22	1,246	1,274	1,220	1,274	2,700	1,274
2023-09-21	1,271	1,282	1,219	1,247	6,300	1,247
2023-09-20	1,290	1,290	1,256	1,284	4,600	1,284
2023-09-19	1,300	1,300	1,254	1,290	9,600	1,290
2023-09-15	1,251	1,277	1,243	1,277	12,800	1,277
2023-09-14	1,241	1,251	1,223	1,251	6,200	1,251
2023-09-13	1,200	1,244	1,200	1,216	9,400	1,216
2023-09-12	1,180	1,206	1,175	1,195	7,800	1,195
2023-09-11	1,180	1,181	1,147	1,175	15,400	1,175
2023-09-08	1,179	1,197	1,179	1,185	1,600	1,185
2023-09-07	1,200	1,203	1,180	1,187	8,200	1,187
2023-09-06	1,220	1,230	1,202	1,202	2,500	1,202
2023-09-05	1,253	1,260	1,222	1,222	9,500	1,222
2023-09-04	1,253	1,266	1,234	1,254	4,600	1,254
2023-09-01	1,246	1,259	1,233	1,253	7,100	1,253
2023-08-31	1,207	1,230	1,190	1,227	13,100	1,227
2023-08-30	1,182	1,220	1,182	1,198	6,600	1,198
2023-08-29	1,190	1,203	1,176	1,182	7,200	1,182
2023-08-28	1,199	1,199	1,171	1,193	3,300	1,193
2023-08-25	1,198	1,198	1,173	1,190	7,700	1,190
2023-08-24	1,185	1,201	1,181	1,192	5,900	1,192
2023-08-23	1,183	1,205	1,170	1,193	3,700	1,193
2023-08-22	1,183	1,204	1,171	1,173	3,800	1,173
2023-08-21	1,162	1,187	1,128	1,183	8,100	1,183
2023-08-18	1,203	1,223	1,151	1,162	19,300	1,162
2023-08-17	1,220	1,250	1,203	1,233	5,800	1,233
2023-08-16	1,227	1,247	1,180	1,230	19,600	1,230
2023-08-15	1,222	1,257	1,222	1,244	5,800	1,244
2023-08-14	1,234	1,280	1,223	1,249	11,500	1,249
2023-08-10	1,244	1,244	1,219	1,235	14,600	1,235
2023-08-09	1,283	1,283	1,232	1,253	12,300	1,253
2023-08-08	1,296	1,303	1,263	1,283	15,600	1,283
2023-08-07	1,300	1,332	1,294	1,302	17,700	1,302
2023-08-04	1,345	1,373	1,332	1,356	6,300	1,356
2023-08-03	1,412	1,435	1,350	1,360	10,500	1,360
2023-08-02	1,465	1,470	1,412	1,412	18,100	1,412
2023-08-01	1,392	1,445	1,392	1,435	9,700	1,435
2023-07-31	1,397	1,404	1,383	1,392	4,500	1,392
2023-07-28	1,360	1,415	1,324	1,370	37,500	1,370
2023-07-27	1,343	1,387	1,343	1,384	7,900	1,384
2023-07-26	1,366	1,367	1,345	1,362	5,200	1,362
2023-07-25	1,362	1,375	1,332	1,341	22,000	1,341
2023-07-24	1,330	1,365	1,319	1,335	10,500	1,335
2023-07-21	1,343	1,365	1,333	1,333	4,700	1,333
2023-07-20	1,332	1,370	1,322	1,370	17,700	1,370
2023-07-19	1,393	1,393	1,321	1,354	25,000	1,354
2023-07-18	1,450	1,480	1,294	1,400	83,600	1,400
2023-07-14	1,375	1,472	1,375	1,431	65,200	1,431
2023-07-13	1,372	1,389	1,325	1,375	22,400	1,375
2023-07-12	1,264	1,439	1,246	1,342	60,400	1,342
2023-07-11	1,259	1,285	1,250	1,265	8,700	1,265
2023-07-10	1,273	1,282	1,254	1,280	19,500	1,280
2023-07-07	1,279	1,279	1,272	1,277	2,300	1,277
2023-07-06	1,290	1,327	1,280	1,280	3,800	1,280
2023-07-05	1,343	1,343	1,300	1,312	4,300	1,312
2023-07-04	1,320	1,347	1,317	1,338	2,300	1,338
2023-07-03	1,359	1,359	1,269	1,330	25,600	1,330
2023-06-30	1,350	1,354	1,300	1,339	10,900	1,339
2023-06-29	1,298	1,377	1,285	1,348	19,200	1,348
2023-06-28	1,321	1,321	1,270	1,280	9,900	1,280
2023-06-27	1,277	1,309	1,272	1,291	9,500	1,291
2023-06-26	1,349	1,349	1,280	1,335	13,700	1,335
2023-06-23	1,248	1,350	1,236	1,348	63,400	1,348
2023-06-22	1,217	1,229	1,215	1,227	2,900	1,227
2023-06-21	1,220	1,230	1,171	1,228	6,800	1,228
2023-06-20	1,192	1,246	1,151	1,233	18,300	1,233
2023-06-19	1,179	1,195	1,151	1,183	14,300	1,183
2023-06-16	1,174	1,174	1,146	1,162	8,400	1,162
2023-06-15	1,162	1,176	1,150	1,173	7,600	1,173
2023-06-14	1,161	1,179	1,150	1,162	11,300	1,162
2023-06-13	1,166	1,166	1,153	1,166	2,100	1,166
2023-06-12	1,177	1,177	1,151	1,166	2,100	1,166
2023-06-09	1,177	1,177	1,132	1,154	2,400	1,154
2023-06-08	1,157	1,160	1,123	1,150	7,400	1,150
2023-06-07	1,168	1,179	1,155	1,157	3,100	1,157
2023-06-06	1,148	1,171	1,148	1,170	11,500	1,170
2023-06-05	1,169	1,170	1,143	1,158	3,400	1,158
2023-06-02	1,143	1,166	1,124	1,139	8,800	1,139
2023-06-01	1,148	1,148	1,122	1,148	6,300	1,148
2023-05-31	1,129	1,132	1,108	1,130	6,300	1,130
2023-05-30	1,096	1,131	1,079	1,122	6,400	1,122
2023-05-29	1,112	1,136	1,099	1,113	8,000	1,113
2023-05-26	1,088	1,150	1,076	1,112	20,300	1,112
2023-05-25	1,070	1,088	1,062	1,062	9,100	1,062
2023-05-24	1,056	1,072	1,055	1,071	12,200	1,071
2023-05-23	1,062	1,073	1,059	1,068	8,100	1,068
2023-05-22	1,073	1,073	1,051	1,062	3,900	1,062
2023-05-19	1,070	1,070	1,054	1,060	5,400	1,060
2023-05-18	1,074	1,075	1,056	1,075	5,100	1,075
2023-05-17	1,071	1,071	1,042	1,062	4,600	1,062
2023-05-16	1,060	1,060	1,038	1,054	1,500	1,054
2023-05-15	1,028	1,057	1,027	1,056	2,900	1,056
2023-05-12	1,040	1,041	1,028	1,028	11,000	1,028
2023-05-11	1,055	1,056	1,043	1,044	2,300	1,044
2023-05-10	1,063	1,063	1,040	1,051	9,200	1,051
2023-05-09	1,067	1,072	1,060	1,072	2,300	1,072
2023-05-08	1,076	1,076	1,055	1,065	1,900	1,065
2023-05-02	1,077	1,077	1,060	1,070	1,500	1,070
2023-05-01	1,070	1,070	1,063	1,066	1,100	1,066
2023-04-28	1,049	1,073	1,049	1,070	5,000	1,070
2023-04-27	1,039	1,059	1,010	1,051	13,100	1,051
2023-04-26	1,058	1,064	1,039	1,039	8,300	1,039
2023-04-25	1,034	1,059	1,034	1,058	6,100	1,058
2023-04-24	1,045	1,056	1,035	1,037	9,900	1,037
2023-04-21	1,063	1,063	1,039	1,045	8,400	1,045
2023-04-20	1,059	1,063	1,035	1,063	15,800	1,063
2023-04-19	1,078	1,098	1,064	1,064	11,900	1,064
2023-04-18	1,115	1,129	1,070	1,099	32,100	1,099
2023-04-17	1,100	1,149	1,084	1,121	61,500	1,121
2023-04-14	1,222	1,256	1,214	1,214	38,700	1,214
2023-04-13	1,203	1,228	1,202	1,210	6,900	1,210
2023-04-12	1,212	1,226	1,198	1,203	10,200	1,203
2023-04-11	1,214	1,230	1,200	1,200	11,400	1,200
2023-04-10	1,192	1,220	1,186	1,220	11,700	1,220
2023-04-07	1,182	1,194	1,151	1,186	3,400	1,186
2023-04-06	1,170	1,170	1,142	1,154	7,500	1,154
2023-04-05	1,172	1,207	1,166	1,166	5,200	1,166
2023-04-04	1,224	1,224	1,138	1,190	19,800	1,190
2023-04-03	1,169	1,252	1,168	1,224	47,300	1,224
2023-03-31	1,118	1,154	1,118	1,154	2,800	1,154
2023-03-30	1,122	1,141	1,115	1,118	4,800	1,118
2023-03-29	1,140	1,145	1,129	1,131	4,100	1,131
2023-03-28	1,168	1,168	1,132	1,144	3,000	1,144
2023-03-27	1,168	1,168	1,099	1,138	13,600	1,138
2023-03-24	1,167	1,167	1,147	1,157	6,900	1,157
2023-03-23	1,148	1,148	1,126	1,147	4,800	1,147
2023-03-22	1,141	1,141	1,110	1,122	2,200	1,122
2023-03-20	1,149	1,149	1,078	1,120	7,500	1,120
2023-03-17	1,125	1,156	1,125	1,148	2,000	1,148
2023-03-16	1,078	1,157	1,078	1,130	4,500	1,130
2023-03-15	1,162	1,162	1,135	1,160	1,100	1,160
2023-03-14	1,180	1,180	1,095	1,102	8,800	1,102
2023-03-13	1,150	1,184	1,113	1,150	10,200	1,150
2023-03-10	1,229	1,242	1,169	1,197	15,300	1,197
2023-03-09	1,160	1,200	1,144	1,199	11,900	1,199
2023-03-08	1,113	1,143	1,113	1,143	3,000	1,143
2023-03-07	1,115	1,126	1,114	1,120	7,600	1,120
2023-03-06	1,081	1,127	1,080	1,115	9,800	1,115
2023-03-03	1,089	1,092	1,083	1,083	2,800	1,083
2023-03-02	1,087	1,090	1,074	1,090	6,100	1,090
2023-03-01	1,078	1,087	1,067	1,087	2,100	1,087
2023-02-28	1,086	1,087	1,072	1,074	4,000	1,074
2023-02-27	1,095	1,100	1,068	1,068	6,500	1,068
2023-02-24	1,088	1,090	1,077	1,089	6,300	1,089
2023-02-22	1,095	1,095	1,067	1,085	6,000	1,085
2023-02-21	1,080	1,082	1,066	1,082	2,200	1,082
2023-02-20	1,060	1,087	1,060	1,063	5,200	1,063
2023-02-17	1,044	1,095	1,041	1,060	12,000	1,060
2023-02-16	1,049	1,067	1,043	1,060	5,800	1,060
2023-02-15	1,073	1,096	1,051	1,054	5,000	1,054
2023-02-14	1,026	1,086	1,008	1,078	24,900	1,078
2023-02-13	1,016	1,034	1,008	1,030	6,800	1,030
2023-02-10	1,028	1,028	1,008	1,012	7,500	1,012
2023-02-09	1,037	1,040	1,019	1,027	5,700	1,027
2023-02-08	1,048	1,065	1,030	1,048	16,500	1,048
2023-02-07	1,044	1,068	1,044	1,058	5,800	1,058
2023-02-06	1,060	1,089	1,031	1,055	7,800	1,055
2023-02-03	1,030	1,087	1,028	1,057	7,900	1,057
2023-02-02	1,052	1,056	1,013	1,030	15,500	1,030
2023-02-01	1,053	1,066	1,051	1,052	3,600	1,052
2023-01-31	1,068	1,068	1,050	1,057	4,100	1,057
2023-01-30	1,073	1,079	1,051	1,070	30,100	1,070
2023-01-27	1,063	1,079	1,051	1,055	9,700	1,055
2023-01-26	1,075	1,079	1,052	1,062	7,400	1,062
2023-01-25	1,082	1,083	1,048	1,060	15,300	1,060
2023-01-24	1,088	1,105	1,055	1,056	28,700	1,056
2023-01-23	1,050	1,081	1,050	1,076	10,300	1,076
2023-01-20	1,027	1,062	1,017	1,044	9,400	1,044
2023-01-19	1,030	1,065	1,023	1,065	7,300	1,065
2023-01-18	1,030	1,064	993	1,040	30,500	1,040
2023-01-17	1,080	1,080	1,025	1,026	27,400	1,026
2023-01-16	1,122	1,155	1,030	1,047	109,600	1,047
2023-01-13	1,300	1,300	1,233	1,242	46,500	1,242
2023-01-12	1,269	1,284	1,241	1,277	31,100	1,277
2023-01-11	1,204	1,250	1,200	1,240	12,000	1,240
2023-01-10	1,200	1,224	1,161	1,202	18,300	1,202
2023-01-06	1,197	1,200	1,179	1,192	4,900	1,192
2023-01-05	1,192	1,205	1,151	1,190	12,200	1,190
2023-01-04	1,200	1,220	1,153	1,199	9,700	1,199

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