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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,350 | 2,380 | 2,342 | 2,365 | 26,000 |
| 2010/12/29 | 2,371 | 2,374 | 2,330 | 2,331 | 20,800 |
| 2010/12/28 | 2,328 | 2,379 | 2,326 | 2,357 | 18,300 |
| 2010/12/28 | 1 -> 2.00 分割 | ||||
| 2010/12/27 | 4,770 | 4,770 | 4,740 | 4,740 | 21,400 |
| 2010/12/24 | 4,710 | 4,750 | 4,700 | 4,725 | 23,700 |
| 2010/12/22 | 4,730 | 4,730 | 4,620 | 4,670 | 34,300 |
| 2010/12/21 | 4,780 | 4,800 | 4,740 | 4,740 | 19,700 |
| 2010/12/20 | 4,860 | 4,865 | 4,800 | 4,800 | 24,200 |
| 2010/12/17 | 4,895 | 4,895 | 4,840 | 4,865 | 22,000 |
| 2010/12/16 | 4,810 | 4,890 | 4,765 | 4,840 | 36,200 |
| 2010/12/15 | 4,780 | 4,795 | 4,720 | 4,795 | 20,200 |
| 2010/12/14 | 4,725 | 4,740 | 4,695 | 4,740 | 15,500 |
| 2010/12/13 | 4,645 | 4,750 | 4,640 | 4,715 | 33,800 |
| 2010/12/10 | 4,640 | 4,640 | 4,595 | 4,635 | 16,300 |
| 2010/12/09 | 4,655 | 4,670 | 4,640 | 4,640 | 11,200 |
| 2010/12/08 | 4,680 | 4,695 | 4,640 | 4,655 | 18,300 |
| 2010/12/07 | 4,685 | 4,710 | 4,630 | 4,680 | 28,600 |
| 2010/12/06 | 4,795 | 4,795 | 4,665 | 4,670 | 89,700 |
| 2010/12/03 | 4,490 | 4,595 | 4,470 | 4,570 | 37,900 |
| 2010/12/02 | 4,480 | 4,490 | 4,450 | 4,480 | 11,400 |
| 2010/12/01 | 4,300 | 4,470 | 4,295 | 4,470 | 16,400 |
| 2010/11/30 | 4,315 | 4,365 | 4,290 | 4,295 | 7,000 |
| 2010/11/29 | 4,300 | 4,360 | 4,300 | 4,310 | 12,400 |
| 2010/11/26 | 4,405 | 4,430 | 4,300 | 4,300 | 29,200 |
| 2010/11/25 | 4,475 | 4,500 | 4,380 | 4,405 | 20,900 |
| 2010/11/24 | 4,420 | 4,570 | 4,395 | 4,485 | 19,500 |
| 2010/11/22 | 4,440 | 4,510 | 4,385 | 4,510 | 14,100 |
| 2010/11/19 | 4,430 | 4,440 | 4,390 | 4,430 | 8,400 |
| 2010/11/18 | 4,445 | 4,465 | 4,375 | 4,390 | 14,500 |
| 2010/11/17 | 4,380 | 4,440 | 4,380 | 4,430 | 7,700 |
| 2010/11/16 | 4,345 | 4,440 | 4,345 | 4,400 | 12,000 |
| 2010/11/15 | 4,330 | 4,390 | 4,310 | 4,345 | 9,300 |
| 2010/11/12 | 4,270 | 4,300 | 4,260 | 4,300 | 2,400 |
| 2010/11/11 | 4,260 | 4,300 | 4,260 | 4,275 | 5,000 |
| 2010/11/10 | 4,245 | 4,310 | 4,240 | 4,290 | 10,400 |
| 2010/11/09 | 4,285 | 4,295 | 4,245 | 4,270 | 7,300 |
| 2010/11/08 | 4,280 | 4,320 | 4,250 | 4,315 | 8,500 |
| 2010/11/05 | 4,290 | 4,325 | 4,255 | 4,280 | 9,600 |
| 2010/11/04 | 4,260 | 4,340 | 4,260 | 4,300 | 13,900 |
| 2010/11/02 | 4,375 | 4,380 | 4,250 | 4,250 | 13,200 |
| 2010/11/01 | 4,430 | 4,450 | 4,400 | 4,410 | 6,500 |
| 2010/10/29 | 4,400 | 4,450 | 4,295 | 4,450 | 15,100 |
| 2010/10/28 | 4,420 | 4,430 | 4,280 | 4,390 | 11,800 |
| 2010/10/27 | 4,325 | 4,440 | 4,325 | 4,400 | 8,900 |
| 2010/10/26 | 4,330 | 4,365 | 4,260 | 4,365 | 18,800 |
| 2010/10/25 | 4,260 | 4,300 | 4,205 | 4,270 | 23,000 |
| 2010/10/22 | 4,375 | 4,385 | 4,220 | 4,240 | 24,500 |
| 2010/10/21 | 4,435 | 4,435 | 4,380 | 4,385 | 21,800 |
| 2010/10/20 | 4,205 | 4,440 | 4,195 | 4,435 | 32,100 |
| 2010/10/19 | 4,260 | 4,280 | 4,190 | 4,270 | 22,900 |
| 2010/10/18 | 4,320 | 4,360 | 4,230 | 4,295 | 19,300 |
| 2010/10/15 | 4,500 | 4,500 | 4,340 | 4,360 | 22,400 |
| 2010/10/14 | 4,535 | 4,535 | 4,370 | 4,400 | 28,300 |
| 2010/10/13 | 4,635 | 4,645 | 4,500 | 4,570 | 14,300 |
| 2010/10/12 | 4,580 | 4,645 | 4,530 | 4,595 | 7,400 |
| 2010/10/08 | 4,545 | 4,580 | 4,490 | 4,580 | 7,100 |
| 2010/10/07 | 4,540 | 4,575 | 4,530 | 4,545 | 2,900 |
| 2010/10/06 | 4,640 | 4,640 | 4,500 | 4,540 | 20,400 |
| 2010/10/05 | 4,575 | 4,685 | 4,565 | 4,585 | 12,500 |
| 2010/10/04 | 4,760 | 4,830 | 4,610 | 4,610 | 24,800 |
| 2010/10/01 | 4,800 | 4,805 | 4,630 | 4,710 | 32,700 |
| 2010/09/30 | 4,600 | 4,850 | 4,600 | 4,830 | 48,900 |
| 2010/09/29 | 4,690 | 4,690 | 4,600 | 4,600 | 20,700 |
| 2010/09/28 | 4,470 | 4,665 | 4,445 | 4,655 | 34,300 |
| 2010/09/27 | 4,520 | 4,520 | 4,400 | 4,410 | 5,600 |
| 2010/09/24 | 4,410 | 4,500 | 4,410 | 4,460 | 17,900 |
| 2010/09/22 | 4,415 | 4,435 | 4,350 | 4,370 | 20,600 |
| 2010/09/21 | 4,510 | 4,510 | 4,405 | 4,410 | 14,400 |
| 2010/09/17 | 4,630 | 4,650 | 4,470 | 4,480 | 26,000 |
| 2010/09/16 | 4,600 | 4,625 | 4,525 | 4,620 | 24,600 |
| 2010/09/15 | 4,495 | 4,545 | 4,450 | 4,530 | 14,100 |
| 2010/09/14 | 4,470 | 4,470 | 4,400 | 4,455 | 11,800 |
| 2010/09/13 | 4,500 | 4,500 | 4,380 | 4,425 | 14,500 |
| 2010/09/10 | 4,470 | 4,470 | 4,400 | 4,445 | 7,500 |
| 2010/09/09 | 4,395 | 4,440 | 4,290 | 4,420 | 11,100 |
| 2010/09/08 | 4,420 | 4,420 | 4,310 | 4,325 | 14,200 |
| 2010/09/07 | 4,560 | 4,600 | 4,455 | 4,480 | 20,600 |
| 2010/09/06 | 4,405 | 4,590 | 4,400 | 4,500 | 38,900 |
| 2010/09/03 | 4,250 | 4,380 | 4,210 | 4,350 | 20,000 |
| 2010/09/02 | 4,425 | 4,425 | 4,225 | 4,245 | 19,500 |
| 2010/09/01 | 4,470 | 4,480 | 4,330 | 4,365 | 20,300 |
| 2010/08/31 | 4,420 | 4,465 | 4,330 | 4,465 | 22,800 |
| 2010/08/30 | 4,540 | 4,560 | 4,490 | 4,490 | 8,300 |
| 2010/08/27 | 4,550 | 4,550 | 4,470 | 4,480 | 15,800 |
| 2010/08/26 | 4,530 | 4,555 | 4,440 | 4,470 | 8,000 |
| 2010/08/25 | 4,500 | 4,575 | 4,425 | 4,460 | 20,300 |
| 2010/08/24 | 4,580 | 4,625 | 4,490 | 4,560 | 21,300 |
| 2010/08/23 | 4,745 | 4,755 | 4,560 | 4,630 | 26,600 |
| 2010/08/20 | 4,700 | 4,810 | 4,680 | 4,680 | 24,900 |
| 2010/08/19 | 4,675 | 4,805 | 4,635 | 4,805 | 27,600 |
| 2010/08/18 | 4,610 | 4,680 | 4,595 | 4,610 | 19,600 |
| 2010/08/17 | 4,590 | 4,645 | 4,520 | 4,590 | 17,100 |
| 2010/08/16 | 4,640 | 4,690 | 4,480 | 4,590 | 22,900 |
| 2010/08/13 | 4,615 | 4,755 | 4,615 | 4,645 | 26,300 |
| 2010/08/12 | 4,660 | 4,750 | 4,615 | 4,665 | 28,400 |
| 2010/08/11 | 4,850 | 4,895 | 4,740 | 4,790 | 19,700 |
| 2010/08/10 | 4,775 | 4,960 | 4,705 | 4,820 | 61,200 |
| 2010/08/09 | 4,815 | 4,880 | 4,680 | 4,705 | 34,100 |
| 2010/08/06 | 4,770 | 4,900 | 4,740 | 4,900 | 55,800 |
| 2010/08/05 | 4,740 | 4,800 | 4,690 | 4,735 | 38,300 |
| 2010/08/04 | 4,850 | 4,910 | 4,670 | 4,670 | 45,800 |
| 2010/08/03 | 4,820 | 4,935 | 4,730 | 4,920 | 81,400 |
| 2010/08/02 | 4,720 | 4,855 | 4,665 | 4,845 | 82,600 |
| 2010/07/30 | 4,530 | 4,720 | 4,515 | 4,700 | 82,600 |
| 2010/07/29 | 4,600 | 4,605 | 4,440 | 4,480 | 28,900 |
| 2010/07/28 | 4,560 | 4,670 | 4,480 | 4,600 | 47,000 |
| 2010/07/27 | 4,500 | 4,685 | 4,480 | 4,630 | 95,500 |
| 2010/07/26 | 4,310 | 4,435 | 4,310 | 4,425 | 37,200 |
| 2010/07/23 | 4,250 | 4,345 | 4,210 | 4,265 | 21,800 |
| 2010/07/22 | 4,300 | 4,335 | 4,185 | 4,200 | 27,600 |
| 2010/07/21 | 4,380 | 4,425 | 4,315 | 4,365 | 57,700 |
| 2010/07/20 | 4,295 | 4,295 | 4,220 | 4,250 | 12,700 |
| 2010/07/16 | 4,330 | 4,330 | 4,250 | 4,310 | 38,600 |
| 2010/07/15 | 4,235 | 4,340 | 4,200 | 4,270 | 30,300 |
| 2010/07/14 | 3,980 | 4,330 | 3,950 | 4,225 | 57,000 |
| 2010/07/13 | 3,940 | 3,980 | 3,890 | 3,950 | 25,400 |
| 2010/07/12 | 3,940 | 4,010 | 3,865 | 3,950 | 25,500 |
| 2010/07/09 | 4,030 | 4,030 | 3,960 | 3,995 | 34,700 |
| 2010/07/08 | 4,200 | 4,200 | 4,045 | 4,100 | 31,100 |
| 2010/07/07 | 4,075 | 4,230 | 4,075 | 4,175 | 23,700 |
| 2010/07/06 | 4,050 | 4,120 | 4,050 | 4,075 | 17,500 |
| 2010/07/05 | 4,005 | 4,190 | 4,005 | 4,190 | 15,900 |
| 2010/07/02 | 3,920 | 4,000 | 3,920 | 3,950 | 23,000 |
| 2010/07/01 | 4,000 | 4,120 | 3,920 | 3,970 | 28,100 |
| 2010/06/30 | 4,010 | 4,225 | 4,000 | 4,120 | 24,900 |
| 2010/06/29 | 4,000 | 4,230 | 4,000 | 4,220 | 36,900 |
| 2010/06/28 | 4,350 | 4,380 | 3,905 | 3,905 | 38,200 |
| 2010/06/28 | 1 -> 2.00 分割 | ||||
| 2010/06/25 | 8,850 | 8,900 | 8,590 | 8,600 | 28,100 |
| 2010/06/24 | 8,750 | 8,980 | 8,720 | 8,960 | 18,900 |
| 2010/06/23 | 9,010 | 9,100 | 8,800 | 8,810 | 20,100 |
| 2010/06/22 | 9,160 | 9,200 | 9,020 | 9,160 | 25,300 |
| 2010/06/21 | 8,970 | 9,170 | 8,950 | 9,160 | 34,600 |
| 2010/06/18 | 8,640 | 8,830 | 8,600 | 8,820 | 28,900 |
| 2010/06/17 | 8,510 | 8,640 | 8,500 | 8,520 | 24,400 |
| 2010/06/16 | 8,850 | 8,910 | 8,520 | 8,550 | 50,600 |
| 2010/06/15 | 9,290 | 9,300 | 8,670 | 8,800 | 69,100 |
| 2010/06/14 | 9,050 | 9,330 | 9,000 | 9,140 | 102,000 |
| 2010/06/11 | 8,500 | 8,800 | 8,260 | 8,800 | 30,200 |
| 2010/06/10 | 8,600 | 8,730 | 8,270 | 8,450 | 22,900 |
| 2010/06/09 | 8,780 | 8,800 | 8,500 | 8,600 | 17,300 |
| 2010/06/08 | 8,290 | 8,800 | 8,190 | 8,780 | 25,700 |
| 2010/06/07 | 8,420 | 8,540 | 8,190 | 8,360 | 19,900 |
| 2010/06/04 | 8,400 | 8,640 | 8,390 | 8,640 | 26,900 |
| 2010/06/03 | 7,850 | 8,430 | 7,750 | 8,320 | 28,600 |
| 2010/06/02 | 7,800 | 7,880 | 7,500 | 7,730 | 8,000 |
| 2010/06/01 | 7,680 | 7,900 | 7,450 | 7,900 | 18,600 |
| 2010/05/31 | 7,450 | 7,640 | 7,450 | 7,620 | 3,800 |
| 2010/05/28 | 7,400 | 7,670 | 7,390 | 7,420 | 5,400 |
| 2010/05/27 | 6,740 | 7,500 | 6,740 | 7,430 | 14,500 |
| 2010/05/26 | 6,950 | 7,000 | 6,740 | 6,740 | 18,100 |
| 2010/05/25 | 7,160 | 7,230 | 6,940 | 6,950 | 15,300 |
| 2010/05/24 | 7,240 | 7,330 | 7,140 | 7,160 | 6,900 |
| 2010/05/21 | 7,340 | 7,340 | 7,060 | 7,240 | 20,900 |
| 2010/05/20 | 7,500 | 7,650 | 7,350 | 7,490 | 19,500 |
| 2010/05/19 | 7,410 | 7,410 | 7,200 | 7,350 | 13,300 |
| 2010/05/18 | 7,580 | 7,680 | 7,400 | 7,410 | 15,800 |
| 2010/05/17 | 7,700 | 7,700 | 7,390 | 7,550 | 13,600 |
| 2010/05/14 | 7,840 | 7,840 | 7,650 | 7,760 | 11,900 |
| 2010/05/13 | 7,900 | 7,900 | 7,720 | 7,860 | 8,200 |
| 2010/05/12 | 7,870 | 7,940 | 7,750 | 7,760 | 12,900 |
| 2010/05/11 | 7,700 | 7,890 | 7,540 | 7,600 | 11,400 |
| 2010/05/10 | 7,600 | 7,760 | 7,360 | 7,500 | 30,800 |
| 2010/05/07 | 7,380 | 7,950 | 7,380 | 7,600 | 22,200 |
| 2010/05/06 | 8,190 | 8,250 | 7,950 | 7,980 | 13,700 |
| 2010/04/30 | 8,530 | 8,530 | 8,220 | 8,400 | 15,000 |
| 2010/04/28 | 8,400 | 8,680 | 8,320 | 8,400 | 14,600 |
| 2010/04/27 | 8,710 | 8,780 | 8,480 | 8,530 | 15,000 |
| 2010/04/26 | 8,940 | 9,010 | 8,680 | 8,680 | 17,900 |
| 2010/04/23 | 8,500 | 8,890 | 8,480 | 8,890 | 22,000 |
| 2010/04/22 | 8,460 | 8,560 | 8,430 | 8,540 | 2,700 |
| 2010/04/21 | 8,560 | 8,600 | 8,340 | 8,430 | 11,100 |
| 2010/04/20 | 8,570 | 8,620 | 8,420 | 8,560 | 19,100 |
| 2010/04/19 | 8,200 | 8,570 | 8,120 | 8,420 | 15,000 |
| 2010/04/16 | 8,500 | 8,540 | 8,160 | 8,260 | 16,200 |
| 2010/04/15 | 8,620 | 8,650 | 8,430 | 8,500 | 8,300 |
| 2010/04/14 | 8,550 | 8,670 | 8,500 | 8,590 | 8,100 |
| 2010/04/13 | 8,700 | 8,700 | 8,170 | 8,430 | 31,800 |
| 2010/04/12 | 8,920 | 9,020 | 8,640 | 8,650 | 20,800 |
| 2010/04/09 | 8,940 | 9,070 | 8,820 | 8,890 | 20,800 |
| 2010/04/08 | 8,680 | 9,100 | 8,600 | 9,050 | 32,300 |
| 2010/04/07 | 8,720 | 8,940 | 8,570 | 8,810 | 31,100 |
| 2010/04/06 | 8,120 | 9,100 | 8,080 | 8,850 | 82,100 |
| 2010/04/05 | 7,840 | 8,150 | 7,780 | 8,150 | 35,800 |
| 2010/04/02 | 8,000 | 8,000 | 7,880 | 7,920 | 14,300 |
| 2010/04/01 | 8,030 | 8,030 | 7,830 | 7,990 | 20,600 |
| 2010/03/31 | 7,960 | 8,150 | 7,850 | 8,000 | 25,900 |
| 2010/03/30 | 7,820 | 7,940 | 7,780 | 7,810 | 15,300 |
| 2010/03/29 | 7,900 | 7,980 | 7,670 | 7,840 | 20,400 |
| 2010/03/26 | 7,560 | 8,040 | 7,540 | 7,930 | 31,400 |
| 2010/03/25 | 7,860 | 7,910 | 7,600 | 7,660 | 39,600 |
| 2010/03/24 | 7,980 | 8,030 | 7,750 | 8,010 | 44,600 |
| 2010/03/23 | 7,500 | 8,280 | 7,440 | 8,130 | 116,700 |
| 2010/03/19 | 6,960 | 7,340 | 6,880 | 7,340 | 67,100 |
| 2010/03/18 | 6,800 | 6,990 | 6,700 | 6,900 | 37,100 |
| 2010/03/17 | 6,800 | 6,880 | 6,640 | 6,750 | 38,700 |
| 2010/03/16 | 6,430 | 6,780 | 6,370 | 6,740 | 53,200 |
| 2010/03/15 | 6,450 | 6,450 | 6,200 | 6,370 | 31,200 |
| 2010/03/12 | 6,160 | 6,380 | 6,130 | 6,370 | 28,100 |
| 2010/03/11 | 6,150 | 6,180 | 6,080 | 6,100 | 10,800 |
| 2010/03/10 | 6,320 | 6,320 | 6,100 | 6,160 | 15,500 |
| 2010/03/09 | 6,300 | 6,400 | 6,250 | 6,340 | 10,700 |
| 2010/03/08 | 6,400 | 6,500 | 6,310 | 6,330 | 44,100 |
| 2010/03/05 | 6,290 | 6,300 | 6,190 | 6,250 | 12,700 |
| 2010/03/04 | 6,400 | 6,440 | 6,180 | 6,280 | 13,400 |
| 2010/03/03 | 6,220 | 6,520 | 6,200 | 6,390 | 30,500 |
| 2010/03/02 | 6,110 | 6,260 | 6,050 | 6,170 | 16,500 |
| 2010/03/01 | 6,090 | 6,140 | 6,010 | 6,040 | 15,800 |
| 2010/02/26 | 6,150 | 6,170 | 6,060 | 6,070 | 11,900 |
| 2010/02/25 | 6,210 | 6,270 | 6,100 | 6,140 | 13,600 |
| 2010/02/24 | 6,120 | 6,160 | 6,060 | 6,160 | 8,500 |
| 2010/02/23 | 6,150 | 6,220 | 6,120 | 6,130 | 9,600 |
| 2010/02/22 | 6,140 | 6,250 | 6,110 | 6,130 | 11,700 |
| 2010/02/19 | 6,210 | 6,260 | 6,050 | 6,100 | 15,300 |
| 2010/02/18 | 6,450 | 6,450 | 6,110 | 6,240 | 20,900 |
| 2010/02/17 | 6,680 | 6,820 | 6,360 | 6,440 | 41,600 |
| 2010/02/16 | 6,640 | 6,640 | 6,400 | 6,480 | 3,800 |
| 2010/02/15 | 6,700 | 6,700 | 6,480 | 6,640 | 7,800 |
| 2010/02/12 | 6,350 | 6,620 | 6,350 | 6,600 | 10,400 |
| 2010/02/10 | 6,130 | 6,300 | 6,110 | 6,300 | 8,200 |
| 2010/02/09 | 6,110 | 6,250 | 5,920 | 6,050 | 19,300 |
| 2010/02/08 | 6,620 | 6,700 | 6,170 | 6,210 | 15,300 |
| 2010/02/05 | 6,600 | 6,670 | 6,520 | 6,620 | 13,100 |
| 2010/02/04 | 6,970 | 6,970 | 6,750 | 6,750 | 13,000 |
| 2010/02/03 | 6,940 | 6,960 | 6,850 | 6,900 | 8,100 |
| 2010/02/02 | 6,930 | 7,000 | 6,820 | 6,890 | 11,500 |
| 2010/02/01 | 7,120 | 7,160 | 6,860 | 7,000 | 10,600 |
| 2010/01/29 | 7,100 | 7,100 | 6,980 | 7,060 | 10,200 |
| 2010/01/28 | 7,270 | 7,270 | 7,030 | 7,100 | 7,700 |
| 2010/01/27 | 7,240 | 7,310 | 7,130 | 7,260 | 6,400 |
| 2010/01/26 | 7,430 | 7,460 | 7,100 | 7,100 | 11,600 |
| 2010/01/25 | 7,420 | 7,520 | 7,420 | 7,450 | 5,400 |
| 2010/01/22 | 7,410 | 7,490 | 7,360 | 7,490 | 10,500 |
| 2010/01/21 | 7,360 | 7,480 | 7,360 | 7,460 | 8,800 |
| 2010/01/20 | 7,510 | 7,640 | 7,380 | 7,380 | 17,900 |
| 2010/01/19 | 7,400 | 7,490 | 7,230 | 7,440 | 17,700 |
| 2010/01/18 | 7,310 | 7,560 | 7,270 | 7,300 | 28,600 |
| 2010/01/15 | 7,050 | 7,520 | 7,040 | 7,380 | 45,900 |
| 2010/01/14 | 6,850 | 7,040 | 6,800 | 7,030 | 26,400 |
| 2010/01/13 | 6,850 | 6,850 | 6,750 | 6,770 | 29,500 |
| 2010/01/12 | 7,200 | 7,200 | 6,880 | 6,910 | 37,800 |
| 2010/01/08 | 7,250 | 7,390 | 7,180 | 7,190 | 17,600 |
| 2010/01/07 | 7,200 | 7,300 | 7,150 | 7,270 | 12,700 |
| 2010/01/06 | 7,210 | 7,250 | 7,140 | 7,140 | 15,400 |
| 2010/01/05 | 7,260 | 7,300 | 7,170 | 7,180 | 10,600 |
| 2010/01/04 | 7,220 | 7,350 | 7,220 | 7,240 | 7,800 |