クックビズ(6558)の株価時系列情報
クックビズ(6558)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,090 | 5,110 | 4,815 | 4,900 | 67,600 |
| 2017/12/28 | 5,330 | 5,340 | 4,930 | 5,010 | 127,600 |
| 2017/12/27 | 5,200 | 5,380 | 5,100 | 5,340 | 181,700 |
| 2017/12/26 | 4,810 | 5,250 | 4,770 | 5,100 | 217,000 |
| 2017/12/25 | 4,840 | 4,870 | 4,610 | 4,765 | 67,300 |
| 2017/12/22 | 4,745 | 4,870 | 4,745 | 4,790 | 72,300 |
| 2017/12/21 | 4,680 | 4,765 | 4,610 | 4,705 | 33,300 |
| 2017/12/20 | 4,870 | 4,870 | 4,670 | 4,750 | 25,300 |
| 2017/12/19 | 4,720 | 4,885 | 4,720 | 4,845 | 25,000 |
| 2017/12/18 | 4,805 | 4,875 | 4,600 | 4,705 | 54,300 |
| 2017/12/15 | 4,990 | 5,050 | 4,795 | 4,835 | 80,800 |
| 2017/12/14 | 5,180 | 5,320 | 4,950 | 5,090 | 148,600 |
| 2017/12/13 | 4,905 | 5,160 | 4,850 | 5,140 | 157,800 |
| 2017/12/12 | 4,995 | 5,440 | 4,830 | 4,850 | 396,800 |
| 2017/12/11 | 4,620 | 5,050 | 4,580 | 5,030 | 202,700 |
| 2017/12/08 | 4,760 | 4,780 | 4,515 | 4,525 | 125,300 |
| 2017/12/07 | 4,795 | 4,935 | 4,700 | 4,775 | 118,500 |
| 2017/12/06 | 4,680 | 4,840 | 4,500 | 4,725 | 254,300 |
| 2017/12/05 | 4,840 | 4,975 | 4,490 | 4,505 | 262,700 |
| 2017/12/04 | 5,550 | 5,680 | 4,835 | 4,880 | 419,700 |
| 2017/12/01 | 5,410 | 5,860 | 5,250 | 5,550 | 747,000 |
| 2017/11/30 | 6,210 | 6,250 | 5,450 | 5,510 | 680,900 |
| 2017/11/29 | 6,450 | 6,750 | 5,640 | 6,030 | 1,721,600 |
| 2017/11/28 | 5,280 | 6,280 | 5,200 | 6,280 | 1,072,500 |