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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,070 | 4,185 | 4,065 | 4,150 | 133,400 |
| 2014/12/29 | 4,120 | 4,145 | 4,050 | 4,115 | 80,000 |
| 2014/12/26 | 4,090 | 4,140 | 4,060 | 4,135 | 118,500 |
| 2014/12/25 | 4,170 | 4,210 | 4,060 | 4,075 | 182,800 |
| 2014/12/24 | 4,185 | 4,200 | 4,050 | 4,115 | 175,300 |
| 2014/12/22 | 4,195 | 4,270 | 4,135 | 4,185 | 228,400 |
| 2014/12/19 | 4,100 | 4,200 | 4,070 | 4,115 | 226,700 |
| 2014/12/18 | 3,990 | 4,095 | 3,980 | 4,080 | 273,800 |
| 2014/12/17 | 4,000 | 4,085 | 3,945 | 3,965 | 205,300 |
| 2014/12/16 | 4,020 | 4,135 | 3,980 | 4,040 | 318,800 |
| 2014/12/15 | 3,875 | 4,075 | 3,855 | 4,055 | 415,400 |
| 2014/12/12 | 3,825 | 3,950 | 3,775 | 3,890 | 295,000 |
| 2014/12/11 | 3,660 | 3,715 | 3,655 | 3,710 | 50,600 |
| 2014/12/10 | 3,650 | 3,745 | 3,630 | 3,705 | 96,800 |
| 2014/12/09 | 3,740 | 3,750 | 3,685 | 3,700 | 81,100 |
| 2014/12/08 | 3,840 | 3,900 | 3,735 | 3,750 | 152,000 |
| 2014/12/05 | 3,800 | 3,800 | 3,735 | 3,775 | 83,300 |
| 2014/12/04 | 3,780 | 3,795 | 3,725 | 3,770 | 93,300 |
| 2014/12/03 | 3,815 | 3,830 | 3,750 | 3,785 | 94,300 |
| 2014/12/02 | 3,810 | 3,840 | 3,795 | 3,815 | 69,300 |
| 2014/12/01 | 3,820 | 3,820 | 3,760 | 3,810 | 107,800 |
| 2014/11/28 | 3,760 | 3,790 | 3,670 | 3,770 | 159,500 |
| 2014/11/27 | 3,800 | 3,805 | 3,690 | 3,710 | 106,100 |
| 2014/11/26 | 3,695 | 3,815 | 3,680 | 3,800 | 127,500 |
| 2014/11/25 | 3,720 | 3,735 | 3,620 | 3,630 | 161,500 |
| 2014/11/21 | 3,755 | 3,770 | 3,680 | 3,705 | 140,800 |
| 2014/11/20 | 3,820 | 3,850 | 3,765 | 3,785 | 74,100 |
| 2014/11/19 | 3,855 | 3,900 | 3,810 | 3,820 | 107,900 |
| 2014/11/18 | 3,700 | 3,895 | 3,665 | 3,885 | 259,900 |
| 2014/11/17 | 3,700 | 3,700 | 3,605 | 3,640 | 155,200 |
| 2014/11/14 | 3,790 | 3,790 | 3,660 | 3,770 | 278,800 |
| 2014/11/13 | 3,590 | 3,725 | 3,555 | 3,670 | 761,800 |
| 2014/11/12 | 3,900 | 3,965 | 3,860 | 3,930 | 138,100 |
| 2014/11/11 | 3,900 | 3,900 | 3,835 | 3,865 | 65,300 |
| 2014/11/10 | 3,830 | 3,925 | 3,795 | 3,840 | 95,400 |
| 2014/11/07 | 3,800 | 3,975 | 3,790 | 3,885 | 352,300 |
| 2014/11/06 | 3,645 | 3,930 | 3,640 | 3,715 | 333,500 |
| 2014/11/05 | 3,595 | 3,620 | 3,490 | 3,610 | 104,300 |
| 2014/11/04 | 3,645 | 3,645 | 3,555 | 3,585 | 151,400 |
| 2014/10/31 | 3,500 | 3,595 | 3,465 | 3,555 | 136,500 |
| 2014/10/30 | 3,460 | 3,520 | 3,445 | 3,445 | 69,100 |
| 2014/10/29 | 3,530 | 3,540 | 3,440 | 3,455 | 58,600 |
| 2014/10/28 | 3,455 | 3,530 | 3,435 | 3,460 | 81,900 |
| 2014/10/27 | 3,425 | 3,580 | 3,405 | 3,515 | 194,000 |
| 2014/10/24 | 3,360 | 3,415 | 3,335 | 3,380 | 74,800 |
| 2014/10/23 | 3,285 | 3,350 | 3,285 | 3,305 | 47,600 |
| 2014/10/22 | 3,290 | 3,365 | 3,290 | 3,325 | 75,800 |
| 2014/10/21 | 3,280 | 3,300 | 3,220 | 3,245 | 66,800 |
| 2014/10/20 | 3,240 | 3,310 | 3,200 | 3,310 | 86,000 |
| 2014/10/17 | 3,160 | 3,190 | 3,080 | 3,100 | 108,000 |
| 2014/10/16 | 3,240 | 3,340 | 3,090 | 3,140 | 169,600 |
| 2014/10/15 | 3,250 | 3,370 | 3,195 | 3,370 | 122,000 |
| 2014/10/14 | 3,140 | 3,285 | 3,135 | 3,200 | 93,400 |
| 2014/10/10 | 3,210 | 3,290 | 3,210 | 3,260 | 75,500 |
| 2014/10/09 | 3,445 | 3,480 | 3,305 | 3,325 | 55,900 |
| 2014/10/08 | 3,375 | 3,450 | 3,375 | 3,435 | 63,400 |
| 2014/10/07 | 3,540 | 3,595 | 3,460 | 3,465 | 101,700 |
| 2014/10/06 | 3,530 | 3,530 | 3,485 | 3,520 | 57,100 |
| 2014/10/03 | 3,345 | 3,500 | 3,345 | 3,500 | 94,600 |
| 2014/10/02 | 3,350 | 3,425 | 3,305 | 3,365 | 105,600 |
| 2014/10/01 | 3,505 | 3,535 | 3,435 | 3,445 | 90,700 |
| 2014/09/30 | 3,540 | 3,565 | 3,465 | 3,525 | 101,300 |
| 2014/09/29 | 3,620 | 3,625 | 3,520 | 3,540 | 79,400 |
| 2014/09/26 | 3,525 | 3,660 | 3,525 | 3,620 | 141,900 |
| 2014/09/25 | 3,575 | 3,625 | 3,520 | 3,590 | 119,500 |
| 2014/09/24 | 3,565 | 3,590 | 3,510 | 3,535 | 105,400 |
| 2014/09/22 | 3,705 | 3,710 | 3,600 | 3,645 | 107,400 |
| 2014/09/19 | 3,700 | 3,700 | 3,615 | 3,700 | 152,700 |
| 2014/09/18 | 3,720 | 3,725 | 3,570 | 3,685 | 156,100 |
| 2014/09/17 | 3,625 | 3,710 | 3,560 | 3,680 | 305,700 |
| 2014/09/16 | 3,550 | 3,615 | 3,525 | 3,615 | 197,800 |
| 2014/09/12 | 3,490 | 3,550 | 3,470 | 3,540 | 274,400 |
| 2014/09/11 | 3,235 | 3,465 | 3,225 | 3,465 | 250,000 |
| 2014/09/10 | 3,160 | 3,220 | 3,140 | 3,190 | 162,200 |
| 2014/09/09 | 3,335 | 3,355 | 3,120 | 3,145 | 269,200 |
| 2014/09/08 | 3,395 | 3,425 | 3,300 | 3,335 | 216,500 |
| 2014/09/05 | 3,460 | 3,465 | 3,400 | 3,450 | 102,100 |
| 2014/09/04 | 3,470 | 3,475 | 3,395 | 3,430 | 138,400 |
| 2014/09/03 | 3,535 | 3,540 | 3,460 | 3,480 | 122,400 |
| 2014/09/02 | 3,515 | 3,550 | 3,490 | 3,515 | 159,100 |
| 2014/09/01 | 3,425 | 3,510 | 3,425 | 3,500 | 118,800 |
| 2014/08/29 | 3,450 | 3,485 | 3,420 | 3,450 | 121,100 |
| 2014/08/28 | 3,420 | 3,460 | 3,355 | 3,450 | 130,000 |
| 2014/08/27 | 3,485 | 3,530 | 3,425 | 3,450 | 95,500 |
| 2014/08/26 | 3,425 | 3,530 | 3,425 | 3,520 | 177,000 |
| 2014/08/25 | 3,490 | 3,500 | 3,460 | 3,490 | 104,000 |
| 2014/08/22 | 3,400 | 3,500 | 3,375 | 3,455 | 293,400 |
| 2014/08/21 | 3,385 | 3,395 | 3,355 | 3,380 | 74,900 |
| 2014/08/20 | 3,335 | 3,410 | 3,310 | 3,365 | 198,900 |
| 2014/08/19 | 3,330 | 3,390 | 3,255 | 3,375 | 175,600 |
| 2014/08/18 | 3,260 | 3,340 | 3,250 | 3,330 | 217,300 |
| 2014/08/15 | 3,250 | 3,275 | 3,220 | 3,230 | 123,500 |
| 2014/08/14 | 3,265 | 3,280 | 3,175 | 3,250 | 155,600 |
| 2014/08/13 | 3,200 | 3,270 | 3,175 | 3,265 | 132,000 |
| 2014/08/12 | 3,150 | 3,205 | 3,130 | 3,200 | 139,000 |
| 2014/08/11 | 3,100 | 3,120 | 3,040 | 3,115 | 135,700 |
| 2014/08/08 | 3,050 | 3,070 | 2,900 | 2,965 | 251,700 |
| 2014/08/07 | 3,200 | 3,200 | 3,035 | 3,110 | 168,300 |
| 2014/08/06 | 3,125 | 3,220 | 3,125 | 3,205 | 346,100 |
| 2014/08/05 | 3,150 | 3,220 | 3,100 | 3,110 | 237,300 |
| 2014/08/04 | 3,005 | 3,195 | 3,005 | 3,190 | 416,900 |
| 2014/08/01 | 2,880 | 2,994 | 2,880 | 2,986 | 245,000 |
| 2014/07/31 | 2,922 | 2,940 | 2,885 | 2,940 | 118,400 |
| 2014/07/30 | 2,978 | 3,015 | 2,890 | 2,905 | 288,900 |
| 2014/07/29 | 2,880 | 2,958 | 2,877 | 2,958 | 357,300 |
| 2014/07/28 | 2,835 | 2,875 | 2,802 | 2,865 | 167,400 |
| 2014/07/25 | 2,860 | 2,897 | 2,810 | 2,818 | 186,100 |
| 2014/07/24 | 2,820 | 2,875 | 2,811 | 2,825 | 137,100 |
| 2014/07/23 | 2,788 | 2,835 | 2,776 | 2,801 | 81,200 |
| 2014/07/22 | 2,778 | 2,830 | 2,755 | 2,808 | 71,800 |
| 2014/07/18 | 2,751 | 2,805 | 2,745 | 2,774 | 143,500 |
| 2014/07/17 | 2,845 | 2,867 | 2,830 | 2,830 | 137,600 |
| 2014/07/16 | 2,880 | 2,899 | 2,829 | 2,829 | 225,400 |
| 2014/07/15 | 2,851 | 2,929 | 2,780 | 2,911 | 640,300 |
| 2014/07/14 | 2,643 | 2,817 | 2,641 | 2,816 | 763,600 |
| 2014/07/11 | 2,500 | 2,640 | 2,500 | 2,636 | 456,000 |
| 2014/07/10 | 2,502 | 2,522 | 2,477 | 2,504 | 159,900 |
| 2014/07/09 | 2,500 | 2,545 | 2,486 | 2,502 | 217,000 |
| 2014/07/08 | 2,497 | 2,536 | 2,447 | 2,503 | 230,000 |
| 2014/07/07 | 2,550 | 2,550 | 2,480 | 2,483 | 246,600 |
| 2014/07/04 | 2,550 | 2,559 | 2,521 | 2,558 | 129,400 |
| 2014/07/03 | 2,545 | 2,545 | 2,516 | 2,538 | 117,400 |
| 2014/07/02 | 2,535 | 2,546 | 2,526 | 2,526 | 102,600 |
| 2014/07/01 | 2,475 | 2,533 | 2,470 | 2,521 | 147,500 |
| 2014/06/30 | 2,441 | 2,476 | 2,441 | 2,466 | 105,800 |
| 2014/06/27 | 2,465 | 2,499 | 2,371 | 2,461 | 225,100 |
| 2014/06/26 | 2,512 | 2,512 | 2,466 | 2,473 | 152,000 |
| 2014/06/25 | 2,540 | 2,542 | 2,475 | 2,480 | 208,400 |
| 2014/06/24 | 2,501 | 2,530 | 2,480 | 2,527 | 241,900 |
| 2014/06/23 | 2,510 | 2,543 | 2,487 | 2,493 | 120,300 |
| 2014/06/20 | 2,569 | 2,575 | 2,486 | 2,504 | 238,600 |
| 2014/06/19 | 2,500 | 2,545 | 2,476 | 2,541 | 226,400 |
| 2014/06/18 | 2,501 | 2,511 | 2,476 | 2,489 | 150,000 |
| 2014/06/17 | 2,518 | 2,532 | 2,483 | 2,507 | 169,100 |
| 2014/06/16 | 2,550 | 2,568 | 2,468 | 2,502 | 207,000 |
| 2014/06/13 | 2,515 | 2,545 | 2,471 | 2,531 | 266,100 |
| 2014/06/12 | 2,511 | 2,528 | 2,452 | 2,509 | 391,600 |
| 2014/06/11 | 2,585 | 2,634 | 2,505 | 2,535 | 436,100 |
| 2014/06/10 | 2,692 | 2,744 | 2,523 | 2,598 | 665,900 |
| 2014/06/09 | 2,489 | 2,741 | 2,462 | 2,682 | 1,639,300 |
| 2014/06/06 | 2,331 | 2,380 | 2,284 | 2,371 | 275,100 |
| 2014/06/05 | 2,350 | 2,366 | 2,302 | 2,313 | 213,400 |
| 2014/06/04 | 2,340 | 2,350 | 2,305 | 2,346 | 167,100 |
| 2014/06/03 | 2,340 | 2,345 | 2,300 | 2,321 | 175,300 |
| 2014/06/02 | 2,302 | 2,330 | 2,267 | 2,306 | 251,200 |
| 2014/05/30 | 2,221 | 2,269 | 2,176 | 2,269 | 224,700 |
| 2014/05/29 | 2,239 | 2,240 | 2,191 | 2,210 | 203,700 |
| 2014/05/28 | 2,202 | 2,237 | 2,176 | 2,228 | 189,800 |
| 2014/05/27 | 2,200 | 2,220 | 2,167 | 2,170 | 185,600 |
| 2014/05/26 | 2,175 | 2,200 | 2,150 | 2,195 | 202,600 |
| 2014/05/23 | 2,175 | 2,232 | 2,115 | 2,120 | 334,800 |
| 2014/05/22 | 2,058 | 2,263 | 2,039 | 2,151 | 890,000 |
| 2014/05/21 | 1,902 | 1,980 | 1,880 | 1,959 | 217,200 |
| 2014/05/20 | 1,940 | 1,998 | 1,926 | 1,933 | 205,100 |
| 2014/05/19 | 2,045 | 2,055 | 1,938 | 1,947 | 251,600 |
| 2014/05/16 | 2,050 | 2,059 | 2,012 | 2,041 | 142,400 |
| 2014/05/15 | 2,052 | 2,106 | 2,020 | 2,089 | 112,500 |
| 2014/05/14 | 2,040 | 2,080 | 2,030 | 2,064 | 135,800 |
| 2014/05/13 | 1,990 | 2,080 | 1,986 | 2,039 | 179,200 |
| 2014/05/12 | 1,993 | 2,044 | 1,937 | 1,968 | 201,200 |
| 2014/05/09 | 2,006 | 2,027 | 1,999 | 2,005 | 156,500 |
| 2014/05/08 | 2,070 | 2,097 | 2,024 | 2,031 | 152,400 |
| 2014/05/07 | 2,102 | 2,136 | 2,039 | 2,069 | 245,300 |
| 2014/05/02 | 2,084 | 2,139 | 2,067 | 2,136 | 147,700 |
| 2014/05/01 | 2,025 | 2,088 | 1,995 | 2,084 | 288,700 |
| 2014/04/30 | 2,100 | 2,120 | 2,031 | 2,045 | 205,400 |
| 2014/04/28 | 2,166 | 2,166 | 2,057 | 2,071 | 185,000 |
| 2014/04/25 | 2,175 | 2,216 | 2,148 | 2,170 | 113,600 |
| 2014/04/24 | 2,240 | 2,269 | 2,173 | 2,190 | 204,300 |
| 2014/04/23 | 2,200 | 2,249 | 2,176 | 2,242 | 194,900 |
| 2014/04/22 | 2,230 | 2,286 | 2,158 | 2,185 | 449,400 |
| 2014/04/21 | 2,232 | 2,240 | 2,135 | 2,231 | 564,300 |
| 2014/04/18 | 2,058 | 2,181 | 2,050 | 2,176 | 520,000 |
| 2014/04/17 | 2,090 | 2,095 | 1,991 | 2,037 | 711,100 |
| 2014/04/16 | 2,125 | 2,159 | 2,052 | 2,095 | 440,300 |
| 2014/04/15 | 2,250 | 2,258 | 2,092 | 2,106 | 228,200 |
| 2014/04/14 | 2,201 | 2,271 | 2,185 | 2,218 | 127,100 |
| 2014/04/11 | 2,223 | 2,223 | 2,165 | 2,201 | 176,100 |
| 2014/04/10 | 2,345 | 2,375 | 2,250 | 2,263 | 171,200 |
| 2014/04/09 | 2,330 | 2,330 | 2,250 | 2,256 | 205,400 |
| 2014/04/08 | 2,377 | 2,380 | 2,313 | 2,315 | 205,000 |
| 2014/04/07 | 2,400 | 2,434 | 2,371 | 2,388 | 178,400 |
| 2014/04/04 | 2,442 | 2,445 | 2,387 | 2,402 | 238,500 |
| 2014/04/03 | 2,550 | 2,550 | 2,435 | 2,442 | 262,600 |
| 2014/04/02 | 2,525 | 2,548 | 2,502 | 2,520 | 214,200 |
| 2014/04/01 | 2,520 | 2,544 | 2,430 | 2,495 | 211,300 |
| 2014/03/31 | 2,450 | 2,477 | 2,394 | 2,459 | 187,700 |
| 2014/03/28 | 2,355 | 2,383 | 2,316 | 2,375 | 200,500 |
| 2014/03/27 | 2,363 | 2,400 | 2,306 | 2,378 | 129,400 |
| 2014/03/26 | 2,450 | 2,500 | 2,354 | 2,377 | 220,000 |
| 2014/03/25 | 2,475 | 2,569 | 2,438 | 2,444 | 196,100 |
| 2014/03/24 | 2,383 | 2,496 | 2,378 | 2,475 | 224,100 |
| 2014/03/20 | 2,500 | 2,514 | 2,376 | 2,387 | 225,000 |
| 2014/03/19 | 2,620 | 2,633 | 2,521 | 2,538 | 114,000 |
| 2014/03/18 | 2,635 | 2,636 | 2,575 | 2,599 | 93,200 |
| 2014/03/17 | 2,704 | 2,704 | 2,508 | 2,531 | 167,900 |
| 2014/03/14 | 2,750 | 2,789 | 2,638 | 2,660 | 233,900 |
| 2014/03/13 | 2,870 | 2,895 | 2,811 | 2,827 | 63,800 |
| 2014/03/12 | 2,940 | 2,940 | 2,856 | 2,860 | 105,100 |
| 2014/03/11 | 2,919 | 2,999 | 2,918 | 2,975 | 268,900 |
| 2014/03/10 | 2,858 | 2,920 | 2,802 | 2,918 | 386,300 |
| 2014/03/07 | 2,906 | 2,950 | 2,860 | 2,924 | 124,900 |
| 2014/03/06 | 2,810 | 2,864 | 2,787 | 2,864 | 63,000 |
| 2014/03/05 | 2,800 | 2,859 | 2,761 | 2,800 | 107,800 |
| 2014/03/04 | 2,814 | 2,856 | 2,751 | 2,767 | 182,700 |
| 2014/03/03 | 2,855 | 2,869 | 2,801 | 2,844 | 95,200 |
| 2014/02/28 | 2,891 | 2,908 | 2,841 | 2,891 | 125,800 |
| 2014/02/27 | 2,979 | 2,979 | 2,912 | 2,935 | 65,700 |
| 2014/02/26 | 2,903 | 2,990 | 2,902 | 2,962 | 76,800 |
| 2014/02/25 | 2,950 | 2,950 | 2,901 | 2,937 | 103,200 |
| 2014/02/24 | 2,825 | 2,930 | 2,823 | 2,896 | 176,500 |
| 2014/02/21 | 2,843 | 2,867 | 2,805 | 2,823 | 183,800 |
| 2014/02/20 | 2,945 | 2,945 | 2,831 | 2,840 | 95,600 |
| 2014/02/19 | 2,964 | 2,964 | 2,895 | 2,920 | 80,400 |
| 2014/02/18 | 2,889 | 2,970 | 2,870 | 2,964 | 89,100 |
| 2014/02/17 | 2,955 | 2,960 | 2,824 | 2,908 | 98,300 |
| 2014/02/14 | 2,930 | 2,979 | 2,822 | 2,873 | 129,600 |
| 2014/02/13 | 3,020 | 3,020 | 2,905 | 2,920 | 129,900 |
| 2014/02/12 | 2,966 | 3,050 | 2,965 | 3,000 | 138,800 |
| 2014/02/10 | 2,867 | 2,930 | 2,802 | 2,921 | 296,000 |
| 2014/02/07 | 3,040 | 3,040 | 2,831 | 2,848 | 293,700 |
| 2014/02/06 | 3,020 | 3,045 | 2,930 | 2,938 | 188,700 |
| 2014/02/05 | 3,010 | 3,060 | 2,953 | 3,020 | 134,000 |
| 2014/02/04 | 3,040 | 3,060 | 2,830 | 2,938 | 287,400 |
| 2014/02/03 | 3,320 | 3,345 | 3,160 | 3,180 | 145,700 |
| 2014/01/31 | 3,310 | 3,395 | 3,285 | 3,390 | 192,500 |
| 2014/01/30 | 3,360 | 3,360 | 3,270 | 3,305 | 204,600 |
| 2014/01/29 | 3,365 | 3,430 | 3,340 | 3,430 | 126,700 |
| 2014/01/28 | 3,365 | 3,475 | 3,260 | 3,275 | 160,000 |
| 2014/01/27 | 3,400 | 3,425 | 3,315 | 3,345 | 238,200 |
| 2014/01/24 | 3,440 | 3,540 | 3,370 | 3,520 | 410,300 |
| 2014/01/23 | 3,375 | 3,460 | 3,355 | 3,450 | 380,500 |
| 2014/01/22 | 3,340 | 3,375 | 3,275 | 3,350 | 195,300 |
| 2014/01/21 | 3,300 | 3,360 | 3,270 | 3,335 | 208,600 |
| 2014/01/20 | 3,290 | 3,335 | 3,240 | 3,270 | 218,200 |
| 2014/01/17 | 3,200 | 3,275 | 3,185 | 3,265 | 195,100 |
| 2014/01/16 | 3,195 | 3,210 | 3,160 | 3,190 | 137,400 |
| 2014/01/15 | 3,200 | 3,210 | 3,155 | 3,185 | 115,800 |
| 2014/01/14 | 3,145 | 3,180 | 3,100 | 3,145 | 126,400 |
| 2014/01/10 | 3,210 | 3,210 | 3,170 | 3,200 | 111,000 |
| 2014/01/09 | 3,180 | 3,215 | 3,170 | 3,190 | 103,200 |
| 2014/01/08 | 3,230 | 3,275 | 3,170 | 3,190 | 220,000 |
| 2014/01/07 | 3,220 | 3,235 | 3,145 | 3,175 | 190,800 |
| 2014/01/06 | 3,320 | 3,325 | 3,210 | 3,225 | 163,200 |