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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,050 | 1,085 | 1,043 | 1,075 | 871,200 |
| 2016/12/29 | 1,057 | 1,061 | 1,047 | 1,057 | 907,900 |
| 2016/12/28 | 1,048 | 1,068 | 1,045 | 1,062 | 1,033,600 |
| 2016/12/27 | 1,100 | 1,103 | 1,062 | 1,064 | 2,275,400 |
| 2016/12/26 | 1,114 | 1,134 | 1,096 | 1,107 | 2,218,300 |
| 2016/12/22 | 1,085 | 1,096 | 1,076 | 1,087 | 1,317,700 |
| 2016/12/21 | 1,101 | 1,106 | 1,083 | 1,089 | 1,411,700 |
| 2016/12/20 | 1,130 | 1,133 | 1,080 | 1,087 | 1,420,400 |
| 2016/12/19 | 1,081 | 1,121 | 1,064 | 1,120 | 1,409,600 |
| 2016/12/16 | 1,155 | 1,155 | 1,090 | 1,098 | 1,867,100 |
| 2016/12/15 | 1,156 | 1,180 | 1,125 | 1,132 | 2,247,800 |
| 2016/12/14 | 1,180 | 1,197 | 1,142 | 1,164 | 4,703,500 |
| 2016/12/13 | 1,050 | 1,124 | 1,050 | 1,121 | 4,307,600 |
| 2016/12/12 | 1,040 | 1,056 | 1,033 | 1,048 | 1,168,000 |
| 2016/12/09 | 1,008 | 1,032 | 1,004 | 1,026 | 1,147,500 |
| 2016/12/08 | 1,022 | 1,025 | 992 | 1,007 | 992,600 |
| 2016/12/07 | 995 | 1,015 | 995 | 1,013 | 789,900 |
| 2016/12/06 | 1,000 | 1,005 | 990 | 994 | 689,900 |
| 2016/12/05 | 1,000 | 1,001 | 985 | 989 | 1,018,300 |
| 2016/12/02 | 1,024 | 1,026 | 998 | 1,000 | 1,439,600 |
| 2016/12/01 | 1,034 | 1,044 | 1,023 | 1,033 | 1,080,700 |
| 2016/11/30 | 1,063 | 1,065 | 1,021 | 1,026 | 1,327,000 |
| 2016/11/29 | 1,033 | 1,059 | 1,032 | 1,056 | 702,900 |
| 2016/11/28 | 1,030 | 1,051 | 1,015 | 1,049 | 936,400 |
| 2016/11/25 | 1,049 | 1,060 | 1,021 | 1,028 | 1,274,300 |
| 2016/11/24 | 1,068 | 1,079 | 1,043 | 1,055 | 2,143,600 |
| 2016/11/22 | 1,039 | 1,110 | 1,033 | 1,043 | 4,884,100 |
| 2016/11/21 | 1,010 | 1,030 | 1,006 | 1,027 | 1,354,000 |
| 2016/11/18 | 986 | 1,017 | 984 | 1,006 | 1,290,100 |
| 2016/11/17 | 986 | 991 | 981 | 986 | 461,500 |
| 2016/11/16 | 996 | 996 | 974 | 989 | 1,018,500 |
| 2016/11/15 | 979 | 988 | 965 | 987 | 772,500 |
| 2016/11/14 | 964 | 983 | 961 | 975 | 1,249,900 |
| 2016/11/11 | 1,030 | 1,041 | 954 | 961 | 5,260,000 |
| 2016/11/10 | 1,006 | 1,066 | 993 | 1,030 | 4,268,900 |
| 2016/11/09 | 1,001 | 1,015 | 943 | 961 | 2,062,900 |
| 2016/11/08 | 1,015 | 1,017 | 997 | 997 | 692,200 |
| 2016/11/07 | 993 | 1,011 | 992 | 1,010 | 776,200 |
| 2016/11/04 | 985 | 996 | 972 | 993 | 937,900 |
| 2016/11/02 | 996 | 1,003 | 985 | 994 | 1,158,100 |
| 2016/11/01 | 996 | 1,009 | 987 | 1,004 | 1,057,800 |
| 2016/10/31 | 1,012 | 1,029 | 996 | 999 | 1,112,700 |
| 2016/10/28 | 1,001 | 1,009 | 999 | 1,006 | 740,000 |
| 2016/10/27 | 1,001 | 1,004 | 997 | 999 | 501,300 |
| 2016/10/26 | 997 | 1,009 | 997 | 1,005 | 541,900 |
| 2016/10/25 | 997 | 1,007 | 996 | 996 | 523,300 |
| 2016/10/24 | 1,025 | 1,026 | 995 | 997 | 1,224,300 |
| 2016/10/21 | 1,019 | 1,045 | 1,017 | 1,027 | 1,568,600 |
| 2016/10/20 | 1,020 | 1,023 | 1,006 | 1,013 | 1,483,400 |
| 2016/10/19 | 1,007 | 1,012 | 995 | 1,010 | 1,085,600 |
| 2016/10/18 | 1,010 | 1,011 | 986 | 1,003 | 1,333,600 |
| 2016/10/17 | 990 | 1,012 | 988 | 1,007 | 1,081,900 |
| 2016/10/14 | 977 | 994 | 976 | 984 | 1,168,600 |
| 2016/10/13 | 974 | 983 | 970 | 975 | 910,100 |
| 2016/10/12 | 972 | 989 | 970 | 974 | 801,800 |
| 2016/10/11 | 990 | 992 | 978 | 985 | 763,100 |
| 2016/10/07 | 1,000 | 1,000 | 983 | 994 | 884,300 |
| 2016/10/06 | 1,008 | 1,030 | 997 | 1,001 | 1,224,500 |
| 2016/10/05 | 998 | 1,022 | 996 | 998 | 1,004,500 |
| 2016/10/04 | 982 | 1,006 | 982 | 996 | 942,700 |
| 2016/10/03 | 966 | 994 | 961 | 983 | 1,138,300 |
| 2016/09/30 | 980 | 987 | 963 | 964 | 1,348,600 |
| 2016/09/29 | 986 | 1,015 | 979 | 994 | 1,091,200 |
| 2016/09/28 | 986 | 995 | 978 | 982 | 668,400 |
| 2016/09/27 | 984 | 993 | 969 | 984 | 894,100 |
| 2016/09/26 | 1,023 | 1,023 | 988 | 997 | 842,500 |
| 2016/09/23 | 985 | 1,024 | 978 | 1,021 | 1,033,600 |
| 2016/09/21 | 960 | 988 | 942 | 986 | 1,582,200 |
| 2016/09/20 | 983 | 994 | 963 | 966 | 1,288,500 |
| 2016/09/16 | 977 | 988 | 971 | 979 | 1,082,200 |
| 2016/09/15 | 990 | 1,006 | 977 | 981 | 885,100 |
| 2016/09/14 | 1,007 | 1,008 | 984 | 994 | 1,512,900 |
| 2016/09/13 | 1,023 | 1,035 | 1,013 | 1,017 | 808,700 |
| 2016/09/12 | 1,020 | 1,029 | 1,014 | 1,020 | 891,000 |
| 2016/09/09 | 1,053 | 1,055 | 1,028 | 1,035 | 1,075,500 |
| 2016/09/08 | 1,048 | 1,075 | 1,041 | 1,052 | 2,175,400 |
| 2016/09/07 | 1,040 | 1,058 | 1,032 | 1,036 | 1,610,700 |
| 2016/09/06 | 1,026 | 1,045 | 1,021 | 1,038 | 1,317,000 |
| 2016/09/05 | 1,030 | 1,030 | 1,007 | 1,026 | 1,092,800 |
| 2016/09/02 | 1,030 | 1,048 | 1,018 | 1,018 | 1,733,700 |
| 2016/09/01 | 1,021 | 1,029 | 1,006 | 1,012 | 1,198,300 |
| 2016/08/31 | 1,038 | 1,049 | 1,018 | 1,031 | 2,100,500 |
| 2016/08/30 | 961 | 1,066 | 951 | 1,028 | 4,886,600 |
| 2016/08/29 | 979 | 986 | 958 | 962 | 1,673,700 |
| 2016/08/26 | 968 | 1,005 | 964 | 970 | 4,347,100 |
| 2016/08/25 | 1,050 | 1,055 | 1,017 | 1,019 | 969,400 |
| 2016/08/24 | 1,036 | 1,063 | 1,033 | 1,054 | 1,012,600 |
| 2016/08/23 | 1,045 | 1,057 | 1,026 | 1,034 | 1,110,700 |
| 2016/08/22 | 1,067 | 1,075 | 1,047 | 1,059 | 893,000 |
| 2016/08/19 | 1,050 | 1,090 | 1,050 | 1,067 | 2,016,500 |
| 2016/08/18 | 1,030 | 1,049 | 1,025 | 1,045 | 1,887,600 |
| 2016/08/17 | 1,028 | 1,036 | 1,008 | 1,031 | 2,013,000 |
| 2016/08/16 | 1,059 | 1,059 | 1,024 | 1,031 | 1,533,200 |
| 2016/08/15 | 1,048 | 1,083 | 1,022 | 1,040 | 2,553,800 |
| 2016/08/12 | 1,063 | 1,089 | 1,023 | 1,046 | 3,781,500 |
| 2016/08/10 | 1,122 | 1,126 | 1,043 | 1,055 | 7,696,800 |
| 2016/08/09 | 1,309 | 1,327 | 1,281 | 1,302 | 1,448,200 |
| 2016/08/08 | 1,453 | 1,456 | 1,321 | 1,336 | 1,603,100 |
| 2016/08/05 | 1,473 | 1,508 | 1,438 | 1,462 | 560,900 |
| 2016/08/04 | 1,518 | 1,518 | 1,473 | 1,473 | 725,000 |
| 2016/08/03 | 1,483 | 1,519 | 1,457 | 1,517 | 545,000 |
| 2016/08/02 | 1,520 | 1,546 | 1,497 | 1,501 | 930,300 |
| 2016/08/01 | 1,446 | 1,509 | 1,430 | 1,508 | 945,600 |
| 2016/07/29 | 1,402 | 1,456 | 1,386 | 1,447 | 882,000 |
| 2016/07/28 | 1,410 | 1,420 | 1,365 | 1,416 | 878,600 |
| 2016/07/27 | 1,366 | 1,430 | 1,305 | 1,428 | 2,000,600 |
| 2016/07/26 | 1,396 | 1,408 | 1,368 | 1,375 | 672,600 |
| 2016/07/25 | 1,386 | 1,424 | 1,386 | 1,400 | 382,700 |
| 2016/07/22 | 1,416 | 1,437 | 1,394 | 1,398 | 740,300 |
| 2016/07/21 | 1,450 | 1,460 | 1,407 | 1,454 | 787,800 |
| 2016/07/20 | 1,432 | 1,449 | 1,412 | 1,430 | 644,000 |
| 2016/07/19 | 1,415 | 1,447 | 1,412 | 1,444 | 849,400 |
| 2016/07/15 | 1,399 | 1,412 | 1,372 | 1,412 | 1,256,000 |
| 2016/07/14 | 1,424 | 1,443 | 1,401 | 1,415 | 741,400 |
| 2016/07/13 | 1,432 | 1,447 | 1,405 | 1,433 | 1,140,600 |
| 2016/07/12 | 1,465 | 1,477 | 1,394 | 1,420 | 1,568,400 |
| 2016/07/11 | 1,427 | 1,460 | 1,422 | 1,437 | 826,400 |
| 2016/07/08 | 1,416 | 1,438 | 1,362 | 1,371 | 1,291,900 |
| 2016/07/07 | 1,488 | 1,490 | 1,401 | 1,415 | 2,041,500 |
| 2016/07/06 | 1,438 | 1,494 | 1,425 | 1,481 | 2,838,500 |
| 2016/07/05 | 1,372 | 1,464 | 1,362 | 1,462 | 2,719,700 |
| 2016/07/04 | 1,323 | 1,406 | 1,321 | 1,377 | 1,934,100 |
| 2016/07/01 | 1,240 | 1,323 | 1,223 | 1,321 | 1,420,500 |
| 2016/06/30 | 1,281 | 1,281 | 1,239 | 1,244 | 958,400 |
| 2016/06/29 | 1,220 | 1,276 | 1,220 | 1,232 | 1,427,400 |
| 2016/06/28 | 1,168 | 1,217 | 1,151 | 1,197 | 894,000 |
| 2016/06/27 | 1,176 | 1,237 | 1,167 | 1,198 | 1,357,200 |
| 2016/06/24 | 1,241 | 1,267 | 1,092 | 1,146 | 2,025,200 |
| 2016/06/23 | 1,213 | 1,236 | 1,197 | 1,218 | 1,165,000 |
| 2016/06/22 | 1,241 | 1,254 | 1,216 | 1,225 | 1,041,000 |
| 2016/06/21 | 1,250 | 1,268 | 1,236 | 1,259 | 911,800 |
| 2016/06/20 | 1,260 | 1,296 | 1,241 | 1,263 | 1,163,200 |
| 2016/06/17 | 1,338 | 1,363 | 1,243 | 1,265 | 1,569,700 |
| 2016/06/16 | 1,322 | 1,365 | 1,307 | 1,316 | 1,102,000 |
| 2016/06/15 | 1,302 | 1,352 | 1,302 | 1,343 | 1,105,300 |
| 2016/06/14 | 1,420 | 1,427 | 1,317 | 1,335 | 2,184,900 |
| 2016/06/13 | 1,521 | 1,521 | 1,449 | 1,449 | 1,026,300 |
| 2016/06/10 | 1,449 | 1,543 | 1,445 | 1,543 | 2,355,300 |
| 2016/06/09 | 1,435 | 1,456 | 1,429 | 1,442 | 817,000 |
| 2016/06/08 | 1,440 | 1,444 | 1,416 | 1,436 | 500,900 |
| 2016/06/07 | 1,428 | 1,461 | 1,426 | 1,448 | 682,600 |
| 2016/06/06 | 1,410 | 1,431 | 1,404 | 1,427 | 517,000 |
| 2016/06/03 | 1,420 | 1,460 | 1,420 | 1,436 | 589,800 |
| 2016/06/02 | 1,455 | 1,472 | 1,426 | 1,432 | 822,600 |
| 2016/06/01 | 1,470 | 1,488 | 1,458 | 1,468 | 594,500 |
| 2016/05/31 | 1,450 | 1,482 | 1,440 | 1,476 | 694,400 |
| 2016/05/30 | 1,439 | 1,473 | 1,432 | 1,463 | 1,103,000 |
| 2016/05/27 | 1,401 | 1,443 | 1,394 | 1,428 | 2,180,000 |
| 2016/05/26 | 1,543 | 1,545 | 1,471 | 1,473 | 2,330,600 |
| 2016/05/25 | 1,589 | 1,593 | 1,561 | 1,569 | 505,600 |
| 2016/05/24 | 1,617 | 1,617 | 1,552 | 1,553 | 806,300 |
| 2016/05/23 | 1,633 | 1,644 | 1,598 | 1,616 | 1,003,100 |
| 2016/05/20 | 1,563 | 1,618 | 1,556 | 1,617 | 885,700 |
| 2016/05/19 | 1,546 | 1,570 | 1,526 | 1,565 | 882,300 |
| 2016/05/18 | 1,558 | 1,585 | 1,481 | 1,519 | 1,307,200 |
| 2016/05/17 | 1,515 | 1,550 | 1,515 | 1,549 | 710,800 |
| 2016/05/16 | 1,528 | 1,539 | 1,507 | 1,509 | 741,300 |
| 2016/05/13 | 1,542 | 1,544 | 1,505 | 1,523 | 937,400 |
| 2016/05/12 | 1,524 | 1,564 | 1,523 | 1,543 | 1,462,300 |
| 2016/05/11 | 1,560 | 1,601 | 1,515 | 1,523 | 3,659,800 |
| 2016/05/10 | 1,703 | 1,721 | 1,669 | 1,689 | 1,464,500 |
| 2016/05/09 | 1,610 | 1,680 | 1,606 | 1,678 | 917,600 |
| 2016/05/06 | 1,570 | 1,603 | 1,552 | 1,602 | 824,500 |
| 2016/05/02 | 1,520 | 1,579 | 1,515 | 1,575 | 753,400 |
| 2016/04/28 | 1,650 | 1,660 | 1,570 | 1,597 | 1,081,100 |
| 2016/04/27 | 1,635 | 1,662 | 1,613 | 1,646 | 691,300 |
| 2016/04/26 | 1,671 | 1,683 | 1,591 | 1,625 | 1,428,100 |
| 2016/04/25 | 1,768 | 1,768 | 1,654 | 1,675 | 2,048,200 |
| 2016/04/22 | 1,717 | 1,760 | 1,695 | 1,754 | 1,595,900 |
| 2016/04/21 | 1,719 | 1,720 | 1,688 | 1,708 | 1,096,100 |
| 2016/04/20 | 1,650 | 1,717 | 1,649 | 1,679 | 2,020,600 |
| 2016/04/19 | 1,619 | 1,643 | 1,600 | 1,632 | 1,800,800 |
| 2016/04/18 | 1,594 | 1,630 | 1,575 | 1,578 | 1,105,100 |
| 2016/04/15 | 1,626 | 1,668 | 1,613 | 1,628 | 1,308,500 |
| 2016/04/14 | 1,618 | 1,649 | 1,595 | 1,637 | 1,382,500 |
| 2016/04/13 | 1,602 | 1,621 | 1,587 | 1,599 | 2,083,000 |
| 2016/04/12 | 1,701 | 1,706 | 1,620 | 1,634 | 2,201,500 |
| 2016/04/11 | 1,661 | 1,777 | 1,660 | 1,710 | 3,670,400 |
| 2016/04/08 | 1,550 | 1,664 | 1,550 | 1,663 | 2,749,100 |
| 2016/04/07 | 1,515 | 1,605 | 1,512 | 1,576 | 3,323,100 |
| 2016/04/06 | 1,465 | 1,524 | 1,423 | 1,515 | 3,990,800 |
| 2016/04/05 | 1,534 | 1,546 | 1,480 | 1,484 | 3,049,800 |
| 2016/04/04 | 1,600 | 1,606 | 1,534 | 1,550 | 3,179,700 |
| 2016/04/01 | 1,798 | 1,805 | 1,628 | 1,630 | 3,700,200 |
| 2016/03/31 | 1,812 | 1,837 | 1,793 | 1,803 | 1,721,100 |
| 2016/03/30 | 1,806 | 1,829 | 1,793 | 1,796 | 1,990,100 |
| 2016/03/29 | 1,820 | 1,838 | 1,798 | 1,807 | 1,914,400 |
| 2016/03/28 | 1,799 | 1,839 | 1,768 | 1,805 | 3,179,500 |
| 2016/03/25 | 1,945 | 1,970 | 1,770 | 1,839 | 8,252,700 |
| 2016/03/24 | 1,980 | 2,158 | 1,971 | 2,124 | 2,580,100 |
| 2016/03/23 | 2,050 | 2,084 | 1,991 | 2,004 | 3,033,000 |
| 2016/03/22 | 2,136 | 2,174 | 2,114 | 2,148 | 880,000 |
| 2016/03/18 | 2,142 | 2,150 | 2,081 | 2,109 | 1,387,900 |
| 2016/03/17 | 2,200 | 2,206 | 2,139 | 2,151 | 1,137,700 |
| 2016/03/16 | 2,187 | 2,235 | 2,178 | 2,183 | 901,200 |
| 2016/03/15 | 2,166 | 2,235 | 2,165 | 2,203 | 1,304,000 |
| 2016/03/14 | 2,125 | 2,166 | 2,056 | 2,164 | 1,607,700 |
| 2016/03/11 | 2,130 | 2,162 | 2,108 | 2,113 | 917,000 |
| 2016/03/10 | 2,166 | 2,193 | 2,122 | 2,169 | 632,600 |
| 2016/03/09 | 2,101 | 2,150 | 2,088 | 2,144 | 617,800 |
| 2016/03/08 | 2,200 | 2,201 | 2,050 | 2,142 | 1,232,700 |
| 2016/03/07 | 2,238 | 2,266 | 2,201 | 2,209 | 857,500 |
| 2016/03/04 | 2,238 | 2,238 | 2,195 | 2,223 | 857,800 |
| 2016/03/03 | 2,201 | 2,250 | 2,176 | 2,240 | 1,392,500 |
| 2016/03/02 | 2,180 | 2,219 | 2,150 | 2,203 | 1,190,400 |
| 2016/03/01 | 2,138 | 2,150 | 2,089 | 2,121 | 1,251,200 |
| 2016/02/29 | 2,050 | 2,167 | 2,025 | 2,160 | 2,050,600 |
| 2016/02/26 | 2,063 | 2,063 | 2,017 | 2,031 | 907,600 |
| 2016/02/25 | 2,038 | 2,048 | 1,994 | 2,035 | 942,600 |
| 2016/02/24 | 1,997 | 2,050 | 1,985 | 2,038 | 880,200 |
| 2016/02/23 | 2,047 | 2,061 | 1,982 | 2,022 | 1,221,200 |
| 2016/02/22 | 1,970 | 2,040 | 1,956 | 2,016 | 1,474,900 |
| 2016/02/19 | 1,940 | 1,999 | 1,911 | 1,994 | 1,772,100 |
| 2016/02/18 | 1,940 | 2,009 | 1,902 | 1,988 | 2,819,500 |
| 2016/02/17 | 1,890 | 1,926 | 1,830 | 1,869 | 1,821,000 |
| 2016/02/16 | 1,803 | 1,940 | 1,771 | 1,895 | 3,199,200 |
| 2016/02/15 | 1,900 | 1,916 | 1,792 | 1,837 | 3,136,500 |
| 2016/02/12 | 1,730 | 1,892 | 1,724 | 1,784 | 6,498,400 |
| 2016/02/10 | 1,977 | 1,998 | 1,720 | 1,793 | 9,144,800 |
| 2016/02/09 | 1,812 | 2,111 | 1,811 | 1,902 | 25,670,600 |
| 2016/02/08 | 1,740 | 1,740 | 1,740 | 1,740 | 236,600 |
| 2016/02/05 | 1,450 | 1,477 | 1,372 | 1,440 | 3,080,000 |
| 2016/02/04 | 1,552 | 1,587 | 1,471 | 1,479 | 1,986,100 |
| 2016/02/03 | 1,549 | 1,611 | 1,535 | 1,571 | 1,726,200 |
| 2016/02/02 | 1,642 | 1,687 | 1,622 | 1,632 | 1,924,600 |
| 2016/02/01 | 1,587 | 1,680 | 1,573 | 1,666 | 2,588,200 |
| 2016/01/29 | 1,603 | 1,605 | 1,500 | 1,549 | 3,411,000 |
| 2016/01/28 | 1,545 | 1,643 | 1,533 | 1,597 | 5,321,200 |
| 2016/01/27 | 1,660 | 1,672 | 1,535 | 1,561 | 4,091,500 |
| 2016/01/26 | 1,661 | 1,713 | 1,621 | 1,627 | 2,814,900 |
| 2016/01/25 | 1,654 | 1,745 | 1,551 | 1,717 | 6,277,100 |
| 2016/01/22 | 1,653 | 1,738 | 1,585 | 1,674 | 7,281,100 |
| 2016/01/21 | 1,598 | 1,662 | 1,456 | 1,580 | 12,744,500 |
| 2016/01/20 | 1,863 | 1,864 | 1,683 | 1,683 | 14,593,700 |
| 2016/01/19 | 2,132 | 2,186 | 2,118 | 2,183 | 954,700 |
| 2016/01/18 | 2,115 | 2,160 | 2,105 | 2,130 | 895,400 |
| 2016/01/15 | 2,298 | 2,310 | 2,185 | 2,191 | 692,100 |
| 2016/01/14 | 2,237 | 2,263 | 2,183 | 2,248 | 825,700 |
| 2016/01/13 | 2,270 | 2,346 | 2,260 | 2,326 | 789,900 |
| 2016/01/12 | 2,280 | 2,308 | 2,211 | 2,220 | 1,108,300 |
| 2016/01/08 | 2,300 | 2,385 | 2,250 | 2,345 | 1,645,000 |
| 2016/01/07 | 2,410 | 2,419 | 2,315 | 2,328 | 1,567,200 |
| 2016/01/06 | 2,500 | 2,523 | 2,396 | 2,413 | 1,160,800 |
| 2016/01/05 | 2,456 | 2,557 | 2,425 | 2,500 | 1,394,400 |
| 2016/01/04 | 2,598 | 2,616 | 2,482 | 2,494 | 925,200 |