クックパッド(2193)の株価時系列情報
クックパッド(2193)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 7,400 | 7,400 | 7,100 | 7,200 | 21,300 |
| 2009/12/29 | 7,650 | 7,680 | 7,400 | 7,400 | 14,800 |
| 2009/12/28 | 7,590 | 7,670 | 7,540 | 7,600 | 9,800 |
| 2009/12/25 | 7,800 | 7,820 | 7,510 | 7,510 | 13,700 |
| 2009/12/24 | 7,900 | 7,910 | 7,570 | 7,700 | 25,300 |
| 2009/12/22 | 8,150 | 8,150 | 7,800 | 7,850 | 25,800 |
| 2009/12/21 | 7,580 | 8,140 | 7,540 | 8,050 | 59,700 |
| 2009/12/18 | 7,250 | 7,490 | 7,150 | 7,480 | 25,200 |
| 2009/12/17 | 7,340 | 7,530 | 7,210 | 7,240 | 17,600 |
| 2009/12/16 | 7,080 | 7,430 | 7,000 | 7,380 | 30,500 |
| 2009/12/15 | 7,450 | 7,450 | 7,040 | 7,180 | 51,400 |
| 2009/12/14 | 7,800 | 7,800 | 7,210 | 7,350 | 33,500 |
| 2009/12/11 | 7,840 | 7,850 | 7,520 | 7,600 | 32,700 |
| 2009/12/10 | 8,130 | 8,130 | 7,730 | 7,840 | 28,300 |
| 2009/12/09 | 7,930 | 8,250 | 7,930 | 8,170 | 17,200 |
| 2009/12/08 | 8,250 | 8,330 | 7,980 | 8,030 | 20,000 |
| 2009/12/07 | 8,350 | 8,480 | 8,210 | 8,310 | 36,700 |
| 2009/12/04 | 8,210 | 8,240 | 7,950 | 8,150 | 22,400 |
| 2009/12/03 | 8,030 | 8,240 | 8,020 | 8,220 | 14,900 |
| 2009/12/02 | 7,920 | 8,000 | 7,800 | 7,990 | 17,800 |
| 2009/12/01 | 8,100 | 8,350 | 7,750 | 7,820 | 42,000 |
| 2009/11/30 | 8,000 | 8,100 | 7,650 | 8,100 | 24,500 |
| 2009/11/27 | 8,190 | 8,190 | 7,810 | 7,900 | 17,100 |
| 2009/11/26 | 8,370 | 8,500 | 8,080 | 8,190 | 18,100 |
| 2009/11/26 | 1 -> 3.00 分割 | ||||
| 2009/11/25 | 24,710 | 25,590 | 24,650 | 24,800 | 5,900 |
| 2009/11/24 | 26,210 | 26,510 | 25,000 | 25,000 | 11,200 |
| 2009/11/20 | 23,630 | 26,000 | 23,400 | 25,800 | 8,100 |
| 2009/11/19 | 24,110 | 24,220 | 23,510 | 23,630 | 4,600 |
| 2009/11/18 | 23,860 | 24,590 | 23,710 | 24,110 | 5,200 |
| 2009/11/17 | 25,460 | 25,600 | 24,000 | 24,460 | 10,600 |
| 2009/11/16 | 26,310 | 26,800 | 25,160 | 25,160 | 10,600 |
| 2009/11/13 | 25,800 | 26,790 | 25,250 | 26,310 | 10,700 |
| 2009/11/12 | 23,960 | 25,890 | 23,960 | 25,750 | 15,500 |
| 2009/11/11 | 25,400 | 25,540 | 23,800 | 24,100 | 20,400 |
| 2009/11/10 | 27,000 | 27,000 | 25,800 | 25,900 | 7,600 |
| 2009/11/09 | 27,510 | 27,510 | 26,440 | 26,450 | 10,500 |
| 2009/11/06 | 27,950 | 28,390 | 27,600 | 27,720 | 9,800 |
| 2009/11/05 | 28,180 | 28,400 | 27,750 | 27,750 | 7,900 |
| 2009/11/04 | 28,300 | 28,990 | 27,800 | 28,480 | 20,800 |
| 2009/11/02 | 26,800 | 28,800 | 26,750 | 28,290 | 42,500 |
| 2009/10/30 | 26,020 | 26,650 | 25,740 | 25,990 | 7,400 |
| 2009/10/29 | 26,200 | 26,800 | 25,800 | 26,310 | 9,900 |
| 2009/10/28 | 26,550 | 27,300 | 25,700 | 27,000 | 16,500 |
| 2009/10/27 | 26,000 | 27,200 | 26,000 | 26,700 | 24,600 |
| 2009/10/26 | 25,010 | 25,550 | 24,800 | 25,480 | 8,900 |
| 2009/10/23 | 24,490 | 25,290 | 24,220 | 24,920 | 18,400 |
| 2009/10/22 | 23,810 | 25,550 | 23,750 | 24,500 | 25,300 |
| 2009/10/21 | 22,480 | 24,490 | 22,480 | 24,250 | 24,500 |
| 2009/10/20 | 22,830 | 22,900 | 22,200 | 22,280 | 3,600 |
| 2009/10/19 | 23,000 | 23,290 | 22,090 | 22,500 | 8,800 |
| 2009/10/16 | 21,000 | 23,300 | 21,000 | 23,300 | 21,300 |
| 2009/10/15 | 22,500 | 22,500 | 21,000 | 21,000 | 13,400 |
| 2009/10/14 | 22,520 | 22,800 | 22,100 | 22,280 | 3,700 |
| 2009/10/13 | 23,540 | 23,600 | 22,700 | 22,820 | 6,100 |
| 2009/10/09 | 23,590 | 24,000 | 23,300 | 23,500 | 5,800 |
| 2009/10/08 | 24,110 | 24,110 | 23,200 | 23,590 | 3,100 |
| 2009/10/07 | 24,000 | 24,330 | 23,800 | 23,810 | 6,100 |
| 2009/10/06 | 23,040 | 23,710 | 22,900 | 23,670 | 5,700 |
| 2009/10/05 | 22,800 | 23,520 | 22,800 | 22,800 | 4,000 |
| 2009/10/02 | 23,590 | 23,600 | 22,870 | 22,920 | 5,800 |
| 2009/10/01 | 24,850 | 24,880 | 24,250 | 24,300 | 5,300 |
| 2009/09/30 | 24,800 | 24,850 | 23,500 | 24,350 | 7,100 |
| 2009/09/29 | 23,630 | 24,700 | 23,500 | 24,500 | 9,100 |
| 2009/09/28 | 22,990 | 23,500 | 22,500 | 23,030 | 19,000 |
| 2009/09/25 | 25,800 | 25,800 | 24,520 | 24,650 | 10,300 |
| 2009/09/24 | 26,070 | 26,350 | 25,400 | 25,800 | 9,600 |
| 2009/09/18 | 26,190 | 26,300 | 24,500 | 25,770 | 25,800 |
| 2009/09/17 | 27,710 | 27,750 | 26,560 | 26,790 | 13,700 |
| 2009/09/16 | 28,460 | 28,550 | 27,300 | 27,460 | 23,500 |
| 2009/09/15 | 27,600 | 28,550 | 27,210 | 28,290 | 20,100 |
| 2009/09/14 | 27,790 | 27,870 | 26,900 | 27,000 | 12,200 |
| 2009/09/11 | 28,660 | 28,900 | 26,900 | 27,600 | 27,000 |
| 2009/09/10 | 29,510 | 29,910 | 28,100 | 28,900 | 30,300 |
| 2009/09/09 | 27,680 | 29,400 | 27,530 | 29,000 | 40,000 |
| 2009/09/08 | 26,600 | 27,950 | 26,500 | 27,080 | 29,400 |
| 2009/09/07 | 27,800 | 28,760 | 27,500 | 27,500 | 67,300 |
| 2009/09/04 | 33,450 | 33,600 | 30,800 | 31,500 | 46,500 |
| 2009/09/03 | 31,300 | 33,750 | 31,150 | 32,800 | 52,700 |
| 2009/09/02 | 32,000 | 32,700 | 30,150 | 31,650 | 55,300 |
| 2009/09/01 | 30,150 | 33,200 | 29,500 | 33,100 | 56,000 |
| 2009/08/31 | 33,600 | 34,200 | 29,800 | 30,050 | 59,500 |
| 2009/08/28 | 30,050 | 32,800 | 29,650 | 32,800 | 66,700 |
| 2009/08/27 | 29,800 | 30,700 | 28,750 | 30,450 | 82,600 |
| 2009/08/26 | 26,200 | 28,690 | 26,200 | 28,490 | 40,800 |
| 2009/08/25 | 25,310 | 26,100 | 25,080 | 25,730 | 19,000 |
| 2009/08/24 | 26,250 | 26,950 | 25,320 | 25,500 | 37,100 |
| 2009/08/21 | 28,200 | 28,300 | 25,130 | 25,990 | 54,600 |
| 2009/08/20 | 29,800 | 30,400 | 27,830 | 27,980 | 41,300 |
| 2009/08/19 | 29,300 | 30,350 | 27,210 | 29,760 | 76,300 |
| 2009/08/18 | 30,200 | 31,250 | 29,000 | 29,000 | 98,100 |
| 2009/08/17 | 38,200 | 39,100 | 33,000 | 33,100 | 89,900 |
| 2009/08/14 | 34,600 | 37,800 | 34,350 | 37,000 | 77,800 |
| 2009/08/13 | 32,200 | 33,900 | 32,200 | 33,900 | 47,300 |
| 2009/08/12 | 30,900 | 32,200 | 30,900 | 31,550 | 40,500 |
| 2009/08/11 | 30,300 | 32,750 | 29,750 | 31,300 | 83,200 |
| 2009/08/10 | 28,850 | 30,300 | 28,200 | 29,960 | 62,500 |
| 2009/08/07 | 27,930 | 28,800 | 27,700 | 28,800 | 48,000 |
| 2009/08/06 | 27,620 | 28,100 | 27,130 | 27,750 | 32,100 |
| 2009/08/05 | 26,720 | 27,550 | 25,870 | 27,320 | 39,800 |
| 2009/08/04 | 27,000 | 27,890 | 25,710 | 26,120 | 49,800 |
| 2009/08/03 | 25,000 | 28,200 | 24,600 | 27,220 | 123,700 |
| 2009/07/31 | 24,620 | 25,300 | 24,250 | 25,200 | 52,700 |
| 2009/07/30 | 24,300 | 24,580 | 23,800 | 24,500 | 34,500 |
| 2009/07/29 | 23,800 | 25,200 | 22,350 | 23,400 | 68,500 |
| 2009/07/28 | 22,050 | 23,890 | 21,890 | 23,800 | 66,700 |
| 2009/07/27 | 20,920 | 22,200 | 20,550 | 21,450 | 28,700 |
| 2009/07/24 | 22,650 | 23,390 | 21,000 | 21,290 | 57,200 |
| 2009/07/23 | 23,100 | 25,890 | 22,000 | 22,140 | 232,400 |
| 2009/07/22 | 21,950 | 23,150 | 21,360 | 23,150 | 154,400 |
| 2009/07/21 | 19,100 | 20,250 | 17,500 | 20,150 | 288,100 |