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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,687 | 1,715 | 1,682 | 1,700 | 81,400 |
| 2011/12/29 | 1,678 | 1,702 | 1,662 | 1,691 | 80,900 |
| 2011/12/28 | 1,599 | 1,670 | 1,597 | 1,660 | 59,600 |
| 2011/12/27 | 1,620 | 1,620 | 1,593 | 1,599 | 24,300 |
| 2011/12/26 | 1,658 | 1,658 | 1,591 | 1,595 | 45,100 |
| 2011/12/22 | 1,675 | 1,678 | 1,620 | 1,626 | 51,300 |
| 2011/12/21 | 1,693 | 1,700 | 1,672 | 1,676 | 32,600 |
| 2011/12/20 | 1,690 | 1,709 | 1,686 | 1,691 | 30,100 |
| 2011/12/19 | 1,702 | 1,717 | 1,626 | 1,713 | 78,600 |
| 2011/12/16 | 1,701 | 1,720 | 1,695 | 1,707 | 51,000 |
| 2011/12/15 | 1,725 | 1,729 | 1,690 | 1,698 | 63,300 |
| 2011/12/14 | 1,693 | 1,727 | 1,690 | 1,714 | 106,700 |
| 2011/12/13 | 1,687 | 1,689 | 1,680 | 1,688 | 50,000 |
| 2011/12/12 | 1,689 | 1,699 | 1,685 | 1,690 | 104,900 |
| 2011/12/09 | 1,688 | 1,697 | 1,676 | 1,688 | 182,300 |
| 2011/12/08 | 1,690 | 1,717 | 1,675 | 1,697 | 457,400 |
| 2011/12/07 | 1,766 | 1,773 | 1,737 | 1,770 | 76,100 |
| 2011/12/06 | 1,816 | 1,835 | 1,750 | 1,761 | 82,900 |
| 2011/12/05 | 1,880 | 1,889 | 1,810 | 1,830 | 163,300 |
| 2011/12/02 | 1,768 | 1,823 | 1,763 | 1,794 | 47,300 |
| 2011/12/01 | 1,750 | 1,768 | 1,725 | 1,768 | 31,900 |
| 2011/11/30 | 1,733 | 1,765 | 1,718 | 1,745 | 23,700 |
| 2011/11/29 | 1,769 | 1,769 | 1,717 | 1,726 | 17,400 |
| 2011/11/28 | 1,758 | 1,797 | 1,754 | 1,754 | 14,000 |
| 2011/11/25 | 1,760 | 1,780 | 1,740 | 1,780 | 44,300 |
| 2011/11/24 | 1,743 | 1,796 | 1,720 | 1,796 | 37,900 |
| 2011/11/22 | 1,667 | 1,710 | 1,650 | 1,682 | 22,900 |
| 2011/11/21 | 1,750 | 1,750 | 1,700 | 1,700 | 16,800 |
| 2011/11/18 | 1,760 | 1,769 | 1,740 | 1,740 | 21,100 |
| 2011/11/17 | 1,829 | 1,829 | 1,772 | 1,782 | 9,300 |
| 2011/11/16 | 1,838 | 1,838 | 1,790 | 1,794 | 15,400 |
| 2011/11/15 | 1,868 | 1,870 | 1,795 | 1,798 | 20,900 |
| 2011/11/14 | 1,850 | 1,859 | 1,813 | 1,851 | 25,400 |
| 2011/11/11 | 1,808 | 1,822 | 1,780 | 1,810 | 10,600 |
| 2011/11/10 | 1,776 | 1,805 | 1,772 | 1,802 | 11,100 |
| 2011/11/09 | 1,800 | 1,812 | 1,790 | 1,808 | 11,300 |
| 2011/11/08 | 1,830 | 1,830 | 1,755 | 1,772 | 18,100 |
| 2011/11/07 | 1,835 | 1,835 | 1,804 | 1,823 | 8,100 |
| 2011/11/04 | 1,800 | 1,816 | 1,783 | 1,802 | 11,400 |
| 2011/11/02 | 1,801 | 1,801 | 1,753 | 1,767 | 12,900 |
| 2011/11/01 | 1,812 | 1,852 | 1,800 | 1,801 | 23,800 |
| 2011/10/31 | 1,789 | 1,859 | 1,766 | 1,852 | 41,700 |
| 2011/10/28 | 1,779 | 1,794 | 1,731 | 1,756 | 51,700 |
| 2011/10/27 | 1,789 | 1,799 | 1,756 | 1,771 | 32,400 |
| 2011/10/26 | 1,843 | 1,860 | 1,789 | 1,800 | 51,700 |
| 2011/10/25 | 1,889 | 1,900 | 1,846 | 1,883 | 36,500 |
| 2011/10/24 | 1,920 | 1,925 | 1,851 | 1,870 | 72,000 |
| 2011/10/21 | 1,900 | 1,995 | 1,900 | 1,920 | 90,700 |
| 2011/10/20 | 1,935 | 1,945 | 1,875 | 1,888 | 31,300 |
| 2011/10/19 | 1,884 | 1,950 | 1,869 | 1,950 | 35,800 |
| 2011/10/18 | 1,841 | 1,887 | 1,841 | 1,862 | 10,100 |
| 2011/10/17 | 1,818 | 1,895 | 1,818 | 1,878 | 23,700 |
| 2011/10/14 | 1,865 | 1,904 | 1,830 | 1,841 | 32,000 |
| 2011/10/13 | 1,890 | 1,922 | 1,890 | 1,905 | 19,100 |
| 2011/10/12 | 1,913 | 1,928 | 1,896 | 1,910 | 19,800 |
| 2011/10/11 | 1,905 | 1,970 | 1,902 | 1,914 | 60,100 |
| 2011/10/07 | 1,935 | 1,950 | 1,896 | 1,925 | 60,200 |
| 2011/10/06 | 1,910 | 1,970 | 1,875 | 1,970 | 92,400 |
| 2011/10/05 | 1,850 | 2,023 | 1,850 | 1,965 | 133,000 |
| 2011/10/04 | 1,812 | 1,852 | 1,792 | 1,850 | 58,200 |
| 2011/10/03 | 1,870 | 1,870 | 1,810 | 1,835 | 68,300 |
| 2011/09/30 | 1,813 | 1,893 | 1,791 | 1,893 | 182,300 |
| 2011/09/29 | 1,761 | 1,813 | 1,760 | 1,790 | 135,100 |
| 2011/09/28 | 1,700 | 1,785 | 1,700 | 1,760 | 120,400 |
| 2011/09/27 | 1,654 | 1,745 | 1,652 | 1,729 | 122,200 |
| 2011/09/26 | 1,650 | 1,688 | 1,630 | 1,680 | 61,800 |
| 2011/09/22 | 1,600 | 1,620 | 1,600 | 1,617 | 15,200 |
| 2011/09/21 | 1,615 | 1,619 | 1,600 | 1,600 | 14,200 |
| 2011/09/20 | 1,589 | 1,615 | 1,580 | 1,603 | 8,900 |
| 2011/09/16 | 1,608 | 1,620 | 1,579 | 1,620 | 50,200 |
| 2011/09/15 | 1,705 | 1,708 | 1,615 | 1,632 | 23,700 |
| 2011/09/14 | 1,680 | 1,701 | 1,650 | 1,671 | 23,300 |
| 2011/09/13 | 1,700 | 1,715 | 1,650 | 1,691 | 18,100 |
| 2011/09/12 | 1,690 | 1,720 | 1,690 | 1,720 | 35,500 |
| 2011/09/09 | 1,675 | 1,714 | 1,675 | 1,699 | 40,200 |
| 2011/09/08 | 1,675 | 1,715 | 1,663 | 1,707 | 48,700 |
| 2011/09/07 | 1,630 | 1,675 | 1,607 | 1,675 | 31,600 |
| 2011/09/06 | 1,699 | 1,734 | 1,580 | 1,608 | 81,000 |
| 2011/09/05 | 1,600 | 1,749 | 1,582 | 1,749 | 181,000 |
| 2011/09/02 | 1,582 | 1,614 | 1,581 | 1,600 | 28,500 |
| 2011/09/01 | 1,650 | 1,657 | 1,569 | 1,602 | 42,800 |
| 2011/08/31 | 1,648 | 1,664 | 1,636 | 1,643 | 36,500 |
| 2011/08/30 | 1,599 | 1,641 | 1,594 | 1,632 | 38,700 |
| 2011/08/29 | 1,570 | 1,609 | 1,561 | 1,589 | 33,300 |
| 2011/08/26 | 1,580 | 1,585 | 1,562 | 1,579 | 16,100 |
| 2011/08/25 | 1,568 | 1,595 | 1,560 | 1,589 | 13,100 |
| 2011/08/24 | 1,605 | 1,605 | 1,563 | 1,569 | 19,200 |
| 2011/08/23 | 1,570 | 1,587 | 1,557 | 1,580 | 26,500 |
| 2011/08/22 | 1,607 | 1,645 | 1,555 | 1,555 | 44,700 |
| 2011/08/19 | 1,662 | 1,680 | 1,645 | 1,647 | 42,200 |
| 2011/08/18 | 1,725 | 1,743 | 1,700 | 1,702 | 52,800 |
| 2011/08/17 | 1,713 | 1,742 | 1,691 | 1,742 | 56,900 |
| 2011/08/16 | 1,686 | 1,715 | 1,670 | 1,713 | 33,300 |
| 2011/08/15 | 1,662 | 1,696 | 1,662 | 1,667 | 29,100 |
| 2011/08/12 | 1,675 | 1,680 | 1,641 | 1,649 | 20,800 |
| 2011/08/11 | 1,580 | 1,640 | 1,580 | 1,640 | 19,000 |
| 2011/08/10 | 1,657 | 1,657 | 1,602 | 1,602 | 31,900 |
| 2011/08/09 | 1,462 | 1,600 | 1,460 | 1,589 | 67,000 |
| 2011/08/08 | 1,552 | 1,610 | 1,548 | 1,548 | 34,500 |
| 2011/08/05 | 1,577 | 1,630 | 1,550 | 1,613 | 39,000 |
| 2011/08/04 | 1,673 | 1,703 | 1,653 | 1,655 | 17,200 |
| 2011/08/03 | 1,645 | 1,680 | 1,627 | 1,673 | 28,300 |
| 2011/08/02 | 1,680 | 1,701 | 1,665 | 1,665 | 23,000 |
| 2011/08/01 | 1,645 | 1,718 | 1,645 | 1,695 | 56,600 |
| 2011/07/29 | 1,711 | 1,721 | 1,645 | 1,645 | 92,200 |
| 2011/07/28 | 1,750 | 1,754 | 1,710 | 1,730 | 40,500 |
| 2011/07/27 | 1,785 | 1,793 | 1,753 | 1,760 | 30,500 |
| 2011/07/26 | 1,752 | 1,796 | 1,752 | 1,785 | 40,500 |
| 2011/07/25 | 1,802 | 1,814 | 1,755 | 1,755 | 37,300 |
| 2011/07/22 | 1,811 | 1,825 | 1,740 | 1,768 | 62,500 |
| 2011/07/21 | 1,820 | 1,832 | 1,797 | 1,820 | 41,100 |
| 2011/07/20 | 1,830 | 1,834 | 1,811 | 1,827 | 80,100 |
| 2011/07/19 | 1,750 | 1,799 | 1,745 | 1,799 | 53,300 |
| 2011/07/15 | 1,790 | 1,790 | 1,730 | 1,744 | 37,000 |
| 2011/07/14 | 1,725 | 1,750 | 1,711 | 1,750 | 19,900 |
| 2011/07/13 | 1,700 | 1,725 | 1,689 | 1,720 | 16,400 |
| 2011/07/12 | 1,745 | 1,745 | 1,713 | 1,720 | 23,500 |
| 2011/07/11 | 1,750 | 1,764 | 1,733 | 1,751 | 36,900 |
| 2011/07/08 | 1,750 | 1,770 | 1,737 | 1,769 | 86,700 |
| 2011/07/07 | 1,699 | 1,740 | 1,695 | 1,730 | 40,000 |
| 2011/07/06 | 1,689 | 1,700 | 1,676 | 1,681 | 26,700 |
| 2011/07/05 | 1,680 | 1,681 | 1,656 | 1,672 | 35,700 |
| 2011/07/04 | 1,720 | 1,720 | 1,647 | 1,657 | 92,800 |
| 2011/07/01 | 1,721 | 1,731 | 1,707 | 1,720 | 35,000 |
| 2011/06/30 | 1,784 | 1,786 | 1,706 | 1,761 | 54,500 |
| 2011/06/29 | 1,717 | 1,772 | 1,701 | 1,761 | 133,400 |
| 2011/06/28 | 1,672 | 1,703 | 1,660 | 1,682 | 64,500 |
| 2011/06/27 | 1,650 | 1,670 | 1,640 | 1,667 | 59,800 |
| 2011/06/24 | 1,602 | 1,633 | 1,601 | 1,620 | 43,000 |
| 2011/06/23 | 1,571 | 1,607 | 1,560 | 1,595 | 45,600 |
| 2011/06/22 | 1,546 | 1,595 | 1,546 | 1,570 | 29,800 |
| 2011/06/21 | 1,572 | 1,572 | 1,525 | 1,545 | 83,100 |
| 2011/06/20 | 1,590 | 1,610 | 1,571 | 1,575 | 66,100 |
| 2011/06/17 | 1,633 | 1,633 | 1,600 | 1,603 | 55,200 |
| 2011/06/16 | 1,610 | 1,633 | 1,600 | 1,623 | 57,700 |
| 2011/06/15 | 1,645 | 1,645 | 1,601 | 1,607 | 103,800 |
| 2011/06/14 | 1,695 | 1,695 | 1,612 | 1,651 | 132,400 |
| 2011/06/13 | 1,700 | 1,744 | 1,660 | 1,685 | 210,900 |
| 2011/06/10 | 1,789 | 1,885 | 1,775 | 1,860 | 294,400 |
| 2011/06/09 | 1,701 | 1,768 | 1,701 | 1,760 | 110,900 |
| 2011/06/08 | 1,686 | 1,692 | 1,659 | 1,692 | 42,500 |
| 2011/06/07 | 1,652 | 1,653 | 1,635 | 1,653 | 31,400 |
| 2011/06/06 | 1,661 | 1,687 | 1,651 | 1,651 | 35,500 |
| 2011/06/03 | 1,690 | 1,691 | 1,651 | 1,665 | 21,400 |
| 2011/06/02 | 1,650 | 1,673 | 1,634 | 1,673 | 41,200 |
| 2011/06/01 | 1,688 | 1,695 | 1,661 | 1,694 | 42,300 |
| 2011/05/31 | 1,704 | 1,705 | 1,648 | 1,648 | 52,200 |
| 2011/05/30 | 1,660 | 1,700 | 1,645 | 1,699 | 55,300 |
| 2011/05/27 | 1,567 | 1,640 | 1,555 | 1,640 | 42,100 |
| 2011/05/26 | 1,585 | 1,595 | 1,504 | 1,538 | 58,100 |
| 2011/05/25 | 1,599 | 1,608 | 1,588 | 1,590 | 22,700 |
| 2011/05/24 | 1,598 | 1,608 | 1,590 | 1,607 | 13,400 |
| 2011/05/23 | 1,610 | 1,620 | 1,584 | 1,598 | 21,300 |
| 2011/05/20 | 1,630 | 1,636 | 1,604 | 1,605 | 45,200 |
| 2011/05/19 | 1,649 | 1,649 | 1,615 | 1,635 | 37,300 |
| 2011/05/18 | 1,640 | 1,640 | 1,619 | 1,620 | 21,400 |
| 2011/05/17 | 1,640 | 1,640 | 1,610 | 1,628 | 19,000 |
| 2011/05/16 | 1,688 | 1,688 | 1,625 | 1,639 | 44,400 |
| 2011/05/13 | 1,700 | 1,700 | 1,667 | 1,680 | 38,900 |
| 2011/05/12 | 1,695 | 1,744 | 1,670 | 1,670 | 80,500 |
| 2011/05/11 | 1,698 | 1,710 | 1,690 | 1,705 | 28,800 |
| 2011/05/10 | 1,700 | 1,705 | 1,685 | 1,696 | 22,500 |
| 2011/05/09 | 1,725 | 1,730 | 1,690 | 1,705 | 46,300 |
| 2011/05/06 | 1,708 | 1,725 | 1,703 | 1,718 | 33,500 |
| 2011/05/02 | 1,694 | 1,710 | 1,690 | 1,708 | 62,600 |
| 2011/04/28 | 1,700 | 1,700 | 1,680 | 1,694 | 29,500 |
| 2011/04/27 | 1,695 | 1,707 | 1,672 | 1,707 | 46,200 |
| 2011/04/26 | 1,696 | 1,704 | 1,666 | 1,671 | 35,700 |
| 2011/04/25 | 1,728 | 1,730 | 1,695 | 1,697 | 38,200 |
| 2011/04/22 | 1,708 | 1,708 | 1,680 | 1,693 | 15,100 |
| 2011/04/21 | 1,690 | 1,705 | 1,681 | 1,693 | 25,200 |
| 2011/04/20 | 1,650 | 1,688 | 1,650 | 1,681 | 26,000 |
| 2011/04/19 | 1,661 | 1,705 | 1,641 | 1,641 | 27,400 |
| 2011/04/18 | 1,700 | 1,710 | 1,668 | 1,683 | 17,400 |
| 2011/04/15 | 1,700 | 1,713 | 1,682 | 1,690 | 22,300 |
| 2011/04/14 | 1,652 | 1,725 | 1,651 | 1,682 | 17,400 |
| 2011/04/13 | 1,629 | 1,685 | 1,629 | 1,685 | 33,400 |
| 2011/04/12 | 1,720 | 1,720 | 1,620 | 1,629 | 48,600 |
| 2011/04/11 | 1,701 | 1,769 | 1,701 | 1,725 | 38,900 |
| 2011/04/08 | 1,712 | 1,750 | 1,712 | 1,723 | 11,800 |
| 2011/04/07 | 1,758 | 1,758 | 1,719 | 1,725 | 9,100 |
| 2011/04/06 | 1,713 | 1,767 | 1,709 | 1,734 | 25,900 |
| 2011/04/05 | 1,750 | 1,760 | 1,710 | 1,713 | 19,000 |
| 2011/04/04 | 1,790 | 1,809 | 1,730 | 1,751 | 33,300 |
| 2011/04/01 | 1,763 | 1,790 | 1,727 | 1,790 | 67,800 |
| 2011/03/31 | 1,740 | 1,790 | 1,725 | 1,763 | 71,700 |
| 2011/03/30 | 1,620 | 1,712 | 1,601 | 1,700 | 63,100 |
| 2011/03/29 | 1,656 | 1,709 | 1,610 | 1,614 | 54,000 |
| 2011/03/28 | 1,767 | 1,768 | 1,650 | 1,655 | 38,900 |
| 2011/03/25 | 1,702 | 1,788 | 1,702 | 1,767 | 20,500 |
| 2011/03/24 | 1,771 | 1,780 | 1,680 | 1,740 | 31,500 |
| 2011/03/23 | 1,848 | 1,851 | 1,761 | 1,799 | 38,400 |
| 2011/03/22 | 1,894 | 1,894 | 1,826 | 1,843 | 54,800 |
| 2011/03/18 | 1,725 | 1,814 | 1,725 | 1,774 | 86,100 |
| 2011/03/17 | 1,529 | 1,698 | 1,511 | 1,685 | 67,400 |
| 2011/03/16 | 1,462 | 1,630 | 1,446 | 1,589 | 116,500 |
| 2011/03/15 | 1,530 | 1,571 | 1,359 | 1,392 | 169,800 |
| 2011/03/14 | 1,525 | 1,791 | 1,525 | 1,759 | 244,400 |
| 2011/03/11 | 1,890 | 1,949 | 1,871 | 1,925 | 98,700 |
| 2011/03/10 | 2,002 | 2,019 | 1,875 | 1,896 | 137,100 |
| 2011/03/09 | 2,053 | 2,055 | 1,999 | 2,000 | 92,600 |
| 2011/03/08 | 2,094 | 2,094 | 2,053 | 2,055 | 58,300 |
| 2011/03/07 | 2,125 | 2,129 | 2,050 | 2,110 | 104,500 |
| 2011/03/04 | 2,175 | 2,177 | 2,106 | 2,136 | 118,200 |
| 2011/03/03 | 2,179 | 2,179 | 2,150 | 2,168 | 58,400 |
| 2011/03/02 | 2,122 | 2,166 | 2,120 | 2,160 | 69,800 |
| 2011/03/01 | 2,146 | 2,195 | 2,137 | 2,169 | 90,100 |
| 2011/02/28 | 2,116 | 2,140 | 2,100 | 2,129 | 43,300 |
| 2011/02/25 | 2,082 | 2,085 | 2,050 | 2,082 | 21,900 |
| 2011/02/24 | 2,075 | 2,106 | 2,045 | 2,063 | 38,000 |
| 2011/02/23 | 2,061 | 2,115 | 2,051 | 2,081 | 43,100 |
| 2011/02/22 | 2,151 | 2,155 | 2,095 | 2,105 | 73,800 |
| 2011/02/21 | 2,076 | 2,135 | 2,072 | 2,135 | 121,000 |
| 2011/02/18 | 2,027 | 2,065 | 2,027 | 2,065 | 45,200 |
| 2011/02/17 | 2,025 | 2,040 | 2,015 | 2,026 | 46,600 |
| 2011/02/16 | 2,050 | 2,051 | 2,010 | 2,020 | 95,600 |
| 2011/02/15 | 2,079 | 2,090 | 2,060 | 2,061 | 50,500 |
| 2011/02/14 | 2,080 | 2,091 | 2,064 | 2,083 | 48,400 |
| 2011/02/10 | 2,069 | 2,070 | 2,050 | 2,051 | 45,100 |
| 2011/02/09 | 2,119 | 2,119 | 2,050 | 2,055 | 65,700 |
| 2011/02/08 | 2,060 | 2,133 | 2,060 | 2,110 | 124,800 |
| 2011/02/07 | 2,016 | 2,045 | 2,000 | 2,045 | 55,900 |
| 2011/02/04 | 2,010 | 2,026 | 1,990 | 2,000 | 118,800 |
| 2011/02/03 | 2,030 | 2,035 | 2,001 | 2,014 | 64,200 |
| 2011/02/02 | 1,997 | 2,029 | 1,993 | 2,015 | 122,800 |
| 2011/02/01 | 2,045 | 2,055 | 1,990 | 2,000 | 170,200 |
| 2011/01/31 | 2,100 | 2,100 | 1,981 | 2,020 | 225,600 |
| 2011/01/28 | 2,222 | 2,250 | 2,023 | 2,100 | 219,800 |
| 2011/01/27 | 2,270 | 2,270 | 2,220 | 2,221 | 23,700 |
| 2011/01/26 | 2,250 | 2,282 | 2,250 | 2,255 | 40,300 |
| 2011/01/25 | 2,230 | 2,257 | 2,228 | 2,238 | 46,100 |
| 2011/01/24 | 2,200 | 2,210 | 2,181 | 2,190 | 18,200 |
| 2011/01/21 | 2,205 | 2,205 | 2,165 | 2,178 | 38,700 |
| 2011/01/20 | 2,223 | 2,223 | 2,203 | 2,210 | 35,200 |
| 2011/01/19 | 2,279 | 2,281 | 2,223 | 2,240 | 49,600 |
| 2011/01/18 | 2,268 | 2,282 | 2,268 | 2,279 | 13,900 |
| 2011/01/17 | 2,300 | 2,320 | 2,268 | 2,276 | 18,100 |
| 2011/01/14 | 2,316 | 2,329 | 2,300 | 2,300 | 28,400 |
| 2011/01/13 | 2,311 | 2,315 | 2,292 | 2,307 | 29,100 |
| 2011/01/12 | 2,293 | 2,298 | 2,281 | 2,284 | 25,900 |
| 2011/01/11 | 2,257 | 2,276 | 2,251 | 2,275 | 33,400 |
| 2011/01/07 | 2,280 | 2,285 | 2,250 | 2,257 | 53,700 |
| 2011/01/06 | 2,345 | 2,358 | 2,297 | 2,300 | 32,200 |
| 2011/01/05 | 2,364 | 2,370 | 2,330 | 2,349 | 22,200 |
| 2011/01/04 | 2,360 | 2,370 | 2,350 | 2,370 | 25,800 |