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 |
|---|---|---|---|---|---|
| 2022/12/30 | 195 | 197 | 193 | 196 | 241,300 |
| 2022/12/29 | 182 | 194 | 182 | 194 | 368,000 |
| 2022/12/28 | 181 | 191 | 181 | 185 | 506,300 |
| 2022/12/27 | 183 | 185 | 180 | 182 | 303,200 |
| 2022/12/26 | 180 | 186 | 175 | 182 | 1,288,700 |
| 2022/12/23 | 192 | 192 | 178 | 182 | 1,087,600 |
| 2022/12/22 | 190 | 190 | 186 | 187 | 798,000 |
| 2022/12/21 | 193 | 194 | 189 | 190 | 797,900 |
| 2022/12/20 | 197 | 197 | 192 | 194 | 788,300 |
| 2022/12/19 | 198 | 199 | 197 | 198 | 500,400 |
| 2022/12/16 | 198 | 200 | 198 | 198 | 431,300 |
| 2022/12/15 | 201 | 201 | 199 | 200 | 134,500 |
| 2022/12/14 | 201 | 203 | 199 | 200 | 213,900 |
| 2022/12/13 | 205 | 205 | 198 | 202 | 336,100 |
| 2022/12/12 | 205 | 205 | 203 | 203 | 80,800 |
| 2022/12/09 | 203 | 206 | 203 | 206 | 114,800 |
| 2022/12/08 | 202 | 204 | 201 | 203 | 155,900 |
| 2022/12/07 | 201 | 202 | 201 | 202 | 46,700 |
| 2022/12/06 | 202 | 204 | 201 | 201 | 145,800 |
| 2022/12/05 | 203 | 204 | 202 | 203 | 314,700 |
| 2022/12/02 | 206 | 206 | 203 | 203 | 177,900 |
| 2022/12/01 | 212 | 212 | 206 | 207 | 219,100 |
| 2022/11/30 | 208 | 213 | 208 | 212 | 185,700 |
| 2022/11/29 | 210 | 210 | 207 | 209 | 106,000 |
| 2022/11/28 | 211 | 213 | 209 | 211 | 137,000 |
| 2022/11/25 | 213 | 214 | 211 | 211 | 99,000 |
| 2022/11/24 | 207 | 212 | 206 | 212 | 208,500 |
| 2022/11/22 | 206 | 207 | 204 | 205 | 98,700 |
| 2022/11/21 | 210 | 210 | 204 | 207 | 178,500 |
| 2022/11/18 | 214 | 215 | 210 | 210 | 211,100 |
| 2022/11/17 | 212 | 220 | 212 | 218 | 409,100 |
| 2022/11/16 | 206 | 212 | 205 | 211 | 617,800 |
| 2022/11/15 | 193 | 206 | 193 | 206 | 614,500 |
| 2022/11/14 | 196 | 199 | 193 | 193 | 384,800 |
| 2022/11/11 | 198 | 200 | 197 | 199 | 121,400 |
| 2022/11/10 | 198 | 199 | 197 | 197 | 107,000 |
| 2022/11/09 | 200 | 200 | 198 | 198 | 123,200 |
| 2022/11/08 | 201 | 201 | 199 | 200 | 94,600 |
| 2022/11/07 | 200 | 201 | 199 | 201 | 87,300 |
| 2022/11/04 | 200 | 201 | 199 | 199 | 238,700 |
| 2022/11/02 | 204 | 204 | 202 | 202 | 62,400 |
| 2022/11/01 | 207 | 208 | 203 | 203 | 118,700 |
| 2022/10/31 | 205 | 208 | 205 | 207 | 208,200 |
| 2022/10/28 | 201 | 204 | 201 | 204 | 332,700 |
| 2022/10/27 | 202 | 203 | 201 | 203 | 73,200 |
| 2022/10/26 | 202 | 204 | 201 | 203 | 59,700 |
| 2022/10/25 | 201 | 202 | 200 | 200 | 94,900 |
| 2022/10/24 | 203 | 203 | 199 | 200 | 131,100 |
| 2022/10/21 | 201 | 203 | 201 | 201 | 65,600 |
| 2022/10/20 | 205 | 205 | 201 | 203 | 121,500 |
| 2022/10/19 | 203 | 204 | 201 | 202 | 95,900 |
| 2022/10/18 | 203 | 206 | 203 | 203 | 126,700 |
| 2022/10/17 | 205 | 205 | 203 | 203 | 111,100 |
| 2022/10/14 | 203 | 205 | 201 | 205 | 166,800 |
| 2022/10/13 | 203 | 204 | 199 | 201 | 173,900 |
| 2022/10/12 | 200 | 204 | 200 | 204 | 108,100 |
| 2022/10/11 | 200 | 202 | 200 | 201 | 103,500 |
| 2022/10/07 | 201 | 204 | 201 | 202 | 97,700 |
| 2022/10/06 | 201 | 204 | 201 | 204 | 86,900 |
| 2022/10/05 | 204 | 204 | 201 | 201 | 112,300 |
| 2022/10/04 | 202 | 204 | 202 | 204 | 140,700 |
| 2022/10/03 | 200 | 200 | 196 | 200 | 113,100 |
| 2022/09/30 | 201 | 203 | 200 | 200 | 117,500 |
| 2022/09/29 | 202 | 203 | 200 | 201 | 88,600 |
| 2022/09/28 | 199 | 202 | 195 | 200 | 279,200 |
| 2022/09/27 | 199 | 202 | 199 | 200 | 118,200 |
| 2022/09/26 | 201 | 204 | 199 | 200 | 233,700 |
| 2022/09/22 | 203 | 205 | 202 | 203 | 141,200 |
| 2022/09/21 | 207 | 208 | 204 | 204 | 110,200 |
| 2022/09/20 | 210 | 210 | 208 | 210 | 99,800 |
| 2022/09/16 | 209 | 210 | 206 | 207 | 91,600 |
| 2022/09/15 | 211 | 211 | 208 | 210 | 83,700 |
| 2022/09/14 | 212 | 214 | 210 | 211 | 121,800 |
| 2022/09/13 | 215 | 217 | 213 | 216 | 157,500 |
| 2022/09/12 | 214 | 215 | 211 | 214 | 117,400 |
| 2022/09/09 | 206 | 213 | 206 | 211 | 180,500 |
| 2022/09/08 | 207 | 209 | 207 | 209 | 121,800 |
| 2022/09/07 | 210 | 210 | 205 | 206 | 147,100 |
| 2022/09/06 | 212 | 212 | 208 | 211 | 93,100 |
| 2022/09/05 | 209 | 212 | 207 | 212 | 150,400 |
| 2022/09/02 | 214 | 214 | 208 | 209 | 227,100 |
| 2022/09/01 | 218 | 219 | 214 | 214 | 186,700 |
| 2022/08/31 | 218 | 220 | 218 | 220 | 77,400 |
| 2022/08/30 | 220 | 221 | 217 | 218 | 126,300 |
| 2022/08/29 | 212 | 220 | 211 | 220 | 262,700 |
| 2022/08/26 | 220 | 222 | 215 | 216 | 128,000 |
| 2022/08/25 | 217 | 219 | 217 | 217 | 53,000 |
| 2022/08/24 | 217 | 219 | 217 | 217 | 70,600 |
| 2022/08/23 | 216 | 219 | 215 | 216 | 101,600 |
| 2022/08/22 | 217 | 220 | 216 | 219 | 143,600 |
| 2022/08/19 | 224 | 224 | 217 | 220 | 162,200 |
| 2022/08/18 | 220 | 224 | 217 | 223 | 214,100 |
| 2022/08/17 | 219 | 227 | 219 | 224 | 431,000 |
| 2022/08/16 | 210 | 222 | 208 | 218 | 792,800 |
| 2022/08/15 | 205 | 210 | 199 | 210 | 452,900 |
| 2022/08/12 | 206 | 211 | 206 | 209 | 205,600 |
| 2022/08/10 | 213 | 213 | 206 | 206 | 210,700 |
| 2022/08/09 | 214 | 215 | 211 | 211 | 121,900 |
| 2022/08/08 | 218 | 218 | 212 | 213 | 112,700 |
| 2022/08/05 | 216 | 218 | 214 | 216 | 180,400 |
| 2022/08/04 | 211 | 217 | 211 | 217 | 176,500 |
| 2022/08/03 | 212 | 214 | 211 | 212 | 166,400 |
| 2022/08/02 | 214 | 214 | 211 | 211 | 120,300 |
| 2022/08/01 | 216 | 216 | 211 | 214 | 241,900 |
| 2022/07/29 | 214 | 219 | 212 | 215 | 598,800 |
| 2022/07/28 | 208 | 211 | 202 | 211 | 1,619,800 |
| 2022/07/27 | 206 | 208 | 204 | 204 | 171,000 |
| 2022/07/26 | 204 | 207 | 202 | 205 | 195,200 |
| 2022/07/25 | 208 | 208 | 204 | 205 | 216,900 |
| 2022/07/22 | 210 | 212 | 208 | 210 | 242,100 |
| 2022/07/21 | 207 | 210 | 207 | 210 | 116,900 |
| 2022/07/20 | 210 | 210 | 206 | 207 | 162,900 |
| 2022/07/19 | 210 | 210 | 204 | 207 | 198,900 |
| 2022/07/15 | 210 | 211 | 207 | 208 | 142,900 |
| 2022/07/14 | 206 | 210 | 204 | 210 | 231,400 |
| 2022/07/13 | 202 | 208 | 202 | 208 | 235,700 |
| 2022/07/12 | 203 | 204 | 200 | 204 | 232,600 |
| 2022/07/11 | 205 | 207 | 202 | 206 | 268,800 |
| 2022/07/08 | 199 | 204 | 197 | 201 | 488,000 |
| 2022/07/07 | 199 | 200 | 196 | 200 | 218,100 |
| 2022/07/06 | 201 | 201 | 198 | 199 | 129,800 |
| 2022/07/05 | 198 | 200 | 197 | 200 | 201,700 |
| 2022/07/04 | 200 | 201 | 195 | 196 | 258,400 |
| 2022/07/01 | 201 | 203 | 194 | 196 | 383,700 |
| 2022/06/30 | 205 | 207 | 202 | 202 | 198,900 |
| 2022/06/29 | 204 | 206 | 201 | 206 | 337,500 |
| 2022/06/28 | 205 | 208 | 203 | 208 | 259,400 |
| 2022/06/27 | 206 | 206 | 202 | 204 | 114,200 |
| 2022/06/24 | 202 | 206 | 201 | 204 | 250,900 |
| 2022/06/23 | 197 | 202 | 197 | 200 | 196,100 |
| 2022/06/22 | 201 | 201 | 197 | 198 | 206,600 |
| 2022/06/21 | 196 | 201 | 196 | 201 | 236,500 |
| 2022/06/20 | 199 | 199 | 192 | 197 | 408,800 |
| 2022/06/17 | 199 | 201 | 196 | 198 | 399,500 |
| 2022/06/16 | 205 | 206 | 201 | 201 | 621,300 |
| 2022/06/15 | 207 | 211 | 202 | 202 | 334,300 |
| 2022/06/14 | 207 | 208 | 201 | 208 | 569,200 |
| 2022/06/13 | 219 | 220 | 210 | 211 | 556,200 |
| 2022/06/10 | 220 | 222 | 218 | 222 | 447,600 |
| 2022/06/09 | 220 | 226 | 220 | 225 | 424,700 |
| 2022/06/08 | 221 | 222 | 219 | 222 | 256,800 |
| 2022/06/07 | 224 | 224 | 217 | 219 | 513,800 |
| 2022/06/06 | 221 | 226 | 221 | 226 | 336,400 |
| 2022/06/03 | 223 | 225 | 220 | 223 | 304,900 |
| 2022/06/02 | 224 | 224 | 220 | 220 | 305,100 |
| 2022/06/01 | 223 | 226 | 222 | 223 | 450,400 |
| 2022/05/31 | 225 | 227 | 222 | 222 | 263,800 |
| 2022/05/30 | 221 | 226 | 219 | 225 | 364,300 |
| 2022/05/27 | 222 | 223 | 216 | 219 | 440,600 |
| 2022/05/26 | 223 | 225 | 220 | 221 | 261,600 |
| 2022/05/25 | 228 | 228 | 222 | 222 | 340,900 |
| 2022/05/24 | 236 | 236 | 228 | 229 | 287,400 |
| 2022/05/23 | 234 | 238 | 231 | 238 | 288,300 |
| 2022/05/20 | 232 | 233 | 227 | 233 | 318,500 |
| 2022/05/19 | 237 | 239 | 231 | 232 | 517,800 |
| 2022/05/18 | 242 | 247 | 242 | 245 | 254,700 |
| 2022/05/17 | 233 | 247 | 233 | 241 | 363,500 |
| 2022/05/16 | 240 | 251 | 233 | 233 | 445,600 |
| 2022/05/13 | 240 | 245 | 237 | 238 | 333,900 |
| 2022/05/12 | 248 | 249 | 240 | 240 | 250,200 |
| 2022/05/11 | 245 | 251 | 243 | 250 | 249,200 |
| 2022/05/10 | 250 | 255 | 246 | 249 | 264,500 |
| 2022/05/09 | 263 | 265 | 254 | 254 | 361,200 |
| 2022/05/06 | 268 | 270 | 263 | 269 | 232,300 |
| 2022/05/02 | 269 | 273 | 268 | 268 | 171,900 |
| 2022/04/28 | 284 | 284 | 271 | 272 | 241,900 |
| 2022/04/27 | 276 | 285 | 273 | 285 | 416,300 |
| 2022/04/26 | 274 | 279 | 273 | 279 | 156,000 |
| 2022/04/25 | 272 | 276 | 272 | 273 | 92,300 |
| 2022/04/22 | 273 | 278 | 272 | 277 | 117,200 |
| 2022/04/21 | 276 | 280 | 272 | 277 | 184,400 |
| 2022/04/20 | 285 | 285 | 275 | 277 | 246,100 |
| 2022/04/19 | 284 | 285 | 283 | 283 | 97,700 |
| 2022/04/18 | 286 | 286 | 281 | 284 | 119,600 |
| 2022/04/15 | 291 | 293 | 285 | 287 | 110,100 |
| 2022/04/14 | 292 | 296 | 289 | 294 | 248,500 |
| 2022/04/13 | 285 | 289 | 283 | 286 | 117,800 |
| 2022/04/12 | 283 | 287 | 280 | 285 | 194,300 |
| 2022/04/11 | 303 | 303 | 288 | 288 | 327,000 |
| 2022/04/08 | 297 | 304 | 296 | 304 | 240,900 |
| 2022/04/07 | 299 | 299 | 293 | 295 | 207,400 |
| 2022/04/06 | 307 | 307 | 300 | 300 | 230,900 |
| 2022/04/05 | 299 | 309 | 299 | 309 | 379,200 |
| 2022/04/04 | 294 | 298 | 292 | 298 | 119,100 |
| 2022/04/01 | 290 | 294 | 285 | 294 | 199,200 |
| 2022/03/31 | 299 | 300 | 293 | 295 | 228,300 |
| 2022/03/30 | 295 | 301 | 292 | 298 | 329,800 |
| 2022/03/29 | 287 | 294 | 283 | 294 | 273,100 |
| 2022/03/28 | 285 | 287 | 281 | 285 | 228,800 |
| 2022/03/25 | 287 | 291 | 280 | 283 | 376,300 |
| 2022/03/24 | 285 | 289 | 279 | 288 | 327,600 |
| 2022/03/23 | 281 | 287 | 281 | 285 | 326,400 |
| 2022/03/22 | 282 | 282 | 277 | 279 | 169,000 |
| 2022/03/18 | 282 | 282 | 275 | 281 | 293,700 |
| 2022/03/17 | 290 | 291 | 279 | 281 | 382,700 |
| 2022/03/16 | 291 | 294 | 282 | 283 | 366,500 |
| 2022/03/15 | 283 | 289 | 279 | 289 | 316,900 |
| 2022/03/14 | 286 | 293 | 283 | 283 | 278,600 |
| 2022/03/11 | 295 | 295 | 288 | 289 | 443,500 |
| 2022/03/10 | 285 | 295 | 283 | 294 | 873,300 |
| 2022/03/09 | 275 | 284 | 275 | 278 | 646,100 |
| 2022/03/08 | 272 | 283 | 272 | 274 | 514,600 |
| 2022/03/07 | 277 | 280 | 272 | 276 | 533,600 |
| 2022/03/04 | 284 | 287 | 279 | 280 | 467,800 |
| 2022/03/03 | 280 | 288 | 277 | 285 | 699,200 |
| 2022/03/02 | 270 | 277 | 268 | 275 | 435,100 |
| 2022/03/01 | 265 | 270 | 265 | 269 | 491,200 |
| 2022/02/28 | 261 | 265 | 258 | 264 | 334,400 |
| 2022/02/25 | 252 | 261 | 252 | 261 | 220,900 |
| 2022/02/24 | 254 | 257 | 245 | 252 | 374,300 |
| 2022/02/22 | 252 | 257 | 252 | 254 | 278,400 |
| 2022/02/21 | 255 | 257 | 252 | 254 | 262,800 |
| 2022/02/18 | 255 | 262 | 253 | 261 | 168,500 |
| 2022/02/17 | 261 | 261 | 256 | 256 | 220,600 |
| 2022/02/16 | 263 | 265 | 259 | 260 | 160,600 |
| 2022/02/15 | 257 | 262 | 255 | 258 | 257,700 |
| 2022/02/14 | 264 | 264 | 258 | 260 | 269,300 |
| 2022/02/10 | 265 | 269 | 262 | 268 | 455,400 |
| 2022/02/09 | 260 | 265 | 258 | 265 | 266,700 |
| 2022/02/08 | 257 | 269 | 257 | 258 | 529,100 |
| 2022/02/07 | 250 | 262 | 240 | 262 | 848,600 |
| 2022/02/04 | 256 | 260 | 254 | 256 | 402,100 |
| 2022/02/03 | 260 | 262 | 257 | 257 | 243,100 |
| 2022/02/02 | 254 | 261 | 252 | 260 | 475,400 |
| 2022/02/01 | 250 | 254 | 248 | 248 | 409,300 |
| 2022/01/31 | 241 | 251 | 241 | 246 | 681,500 |
| 2022/01/28 | 243 | 247 | 239 | 241 | 498,700 |
| 2022/01/27 | 254 | 254 | 235 | 235 | 592,600 |
| 2022/01/26 | 247 | 256 | 247 | 252 | 207,700 |
| 2022/01/25 | 265 | 265 | 248 | 249 | 731,700 |
| 2022/01/24 | 260 | 265 | 260 | 265 | 203,300 |
| 2022/01/21 | 258 | 265 | 255 | 265 | 275,500 |
| 2022/01/20 | 255 | 260 | 253 | 260 | 241,500 |
| 2022/01/19 | 256 | 260 | 251 | 251 | 232,900 |
| 2022/01/18 | 260 | 266 | 258 | 258 | 177,700 |
| 2022/01/17 | 260 | 266 | 259 | 260 | 194,900 |
| 2022/01/14 | 267 | 267 | 262 | 263 | 208,500 |
| 2022/01/13 | 270 | 272 | 265 | 267 | 261,600 |
| 2022/01/12 | 269 | 275 | 269 | 271 | 465,900 |
| 2022/01/11 | 257 | 269 | 254 | 269 | 635,400 |
| 2022/01/07 | 251 | 257 | 248 | 257 | 342,700 |
| 2022/01/06 | 252 | 255 | 245 | 247 | 583,100 |
| 2022/01/05 | 262 | 262 | 251 | 252 | 439,900 |
| 2022/01/04 | 261 | 265 | 258 | 262 | 351,300 |