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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,046 | 1,072 | 1,030 | 1,067 | 5,900 |
| 2021/12/29 | 1,029 | 1,070 | 1,029 | 1,046 | 8,300 |
| 2021/12/28 | 1,027 | 1,040 | 1,003 | 1,029 | 22,600 |
| 2021/12/27 | 1,053 | 1,056 | 1,005 | 1,016 | 23,600 |
| 2021/12/24 | 1,060 | 1,080 | 1,053 | 1,056 | 13,300 |
| 2021/12/23 | 1,085 | 1,105 | 1,055 | 1,060 | 27,300 |
| 2021/12/22 | 1,025 | 1,125 | 1,025 | 1,097 | 54,500 |
| 2021/12/21 | 988 | 1,032 | 988 | 1,028 | 23,500 |
| 2021/12/20 | 1,016 | 1,031 | 975 | 990 | 31,200 |
| 2021/12/17 | 1,020 | 1,050 | 1,006 | 1,024 | 15,200 |
| 2021/12/16 | 1,030 | 1,044 | 1,004 | 1,034 | 12,000 |
| 2021/12/15 | 1,016 | 1,030 | 1,007 | 1,025 | 5,400 |
| 2021/12/14 | 1,006 | 1,041 | 996 | 1,016 | 32,800 |
| 2021/12/13 | 1,076 | 1,076 | 1,006 | 1,021 | 35,800 |
| 2021/12/10 | 1,100 | 1,109 | 1,047 | 1,074 | 55,200 |
| 2021/12/09 | 1,071 | 1,149 | 1,058 | 1,129 | 44,700 |
| 2021/12/08 | 1,128 | 1,128 | 1,092 | 1,100 | 36,200 |
| 2021/12/07 | 1,158 | 1,170 | 1,103 | 1,131 | 71,200 |
| 2021/12/06 | 1,114 | 1,219 | 1,015 | 1,133 | 312,300 |
| 2021/12/03 | 1,090 | 1,121 | 1,047 | 1,084 | 42,300 |
| 2021/12/02 | 1,039 | 1,150 | 1,022 | 1,060 | 111,000 |
| 2021/12/01 | 1,030 | 1,060 | 965 | 1,044 | 56,700 |
| 2021/11/30 | 1,016 | 1,046 | 978 | 985 | 49,300 |
| 2021/11/29 | 1,004 | 1,060 | 968 | 1,040 | 61,800 |
| 2021/11/26 | 1,077 | 1,083 | 1,010 | 1,043 | 61,700 |
| 2021/11/25 | 1,096 | 1,128 | 1,067 | 1,088 | 44,200 |
| 2021/11/24 | 1,099 | 1,124 | 1,081 | 1,105 | 71,800 |
| 2021/11/22 | 1,129 | 1,155 | 1,110 | 1,125 | 74,700 |
| 2021/11/19 | 1,170 | 1,216 | 1,136 | 1,156 | 87,200 |
| 2021/11/18 | 1,168 | 1,234 | 1,113 | 1,182 | 203,300 |
| 2021/11/17 | 1,185 | 1,188 | 1,141 | 1,151 | 113,800 |
| 2021/11/16 | 1,164 | 1,250 | 1,144 | 1,211 | 172,200 |
| 2021/11/15 | 1,171 | 1,224 | 1,133 | 1,200 | 151,600 |
| 2021/11/12 | 1,249 | 1,250 | 1,168 | 1,170 | 137,200 |
| 2021/11/11 | 1,329 | 1,331 | 1,208 | 1,250 | 220,900 |
| 2021/11/10 | 1,400 | 1,439 | 1,313 | 1,328 | 572,600 |
| 2021/11/09 | 1,597 | 1,619 | 1,557 | 1,557 | 161,800 |
| 2021/11/08 | 2,061 | 2,146 | 1,900 | 2,057 | 1,097,800 |
| 2021/11/05 | 1,950 | 2,288 | 1,734 | 1,827 | 1,839,700 |
| 2021/11/04 | 1,950 | 1,950 | 1,950 | 1,950 | 24,000 |
| 2021/11/02 | 1,250 | 1,550 | 1,235 | 1,550 | 86,500 |
| 2021/11/01 | 1,260 | 1,275 | 1,215 | 1,250 | 22,700 |
| 2021/10/29 | 1,250 | 1,260 | 1,213 | 1,235 | 18,800 |
| 2021/10/28 | 1,289 | 1,290 | 1,230 | 1,259 | 20,400 |
| 2021/10/27 | 1,260 | 1,345 | 1,245 | 1,293 | 55,300 |
| 2021/10/26 | 1,200 | 1,273 | 1,200 | 1,245 | 34,300 |
| 2021/10/25 | 1,206 | 1,280 | 1,177 | 1,180 | 21,300 |
| 2021/10/22 | 1,140 | 1,200 | 1,140 | 1,176 | 7,100 |
| 2021/10/21 | 1,180 | 1,180 | 1,132 | 1,139 | 11,800 |
| 2021/10/20 | 1,166 | 1,169 | 1,150 | 1,155 | 2,500 |
| 2021/10/19 | 1,196 | 1,196 | 1,150 | 1,166 | 7,800 |
| 2021/10/18 | 1,160 | 1,250 | 1,160 | 1,195 | 25,200 |
| 2021/10/15 | 1,180 | 1,200 | 1,125 | 1,156 | 18,000 |
| 2021/10/14 | 1,230 | 1,230 | 1,138 | 1,170 | 14,300 |
| 2021/10/13 | 1,206 | 1,250 | 1,170 | 1,200 | 31,700 |
| 2021/10/12 | 1,160 | 1,200 | 1,110 | 1,200 | 25,100 |
| 2021/10/11 | 1,160 | 1,186 | 1,142 | 1,161 | 20,800 |
| 2021/10/08 | 1,093 | 1,144 | 1,093 | 1,137 | 6,900 |
| 2021/10/07 | 1,075 | 1,110 | 1,062 | 1,092 | 11,600 |
| 2021/10/06 | 1,187 | 1,200 | 1,068 | 1,093 | 33,500 |
| 2021/10/05 | 1,242 | 1,245 | 1,137 | 1,175 | 21,100 |
| 2021/10/04 | 1,250 | 1,289 | 1,226 | 1,233 | 37,100 |
| 2021/10/01 | 1,225 | 1,225 | 1,153 | 1,190 | 20,200 |
| 2021/09/30 | 1,160 | 1,240 | 1,160 | 1,220 | 30,800 |
| 2021/09/29 | 1,153 | 1,251 | 1,117 | 1,117 | 34,600 |
| 2021/09/28 | 1,091 | 1,160 | 1,090 | 1,135 | 10,900 |
| 2021/09/27 | 1,040 | 1,089 | 1,040 | 1,089 | 2,400 |
| 2021/09/24 | 1,064 | 1,064 | 1,024 | 1,034 | 700 |
| 2021/09/22 | 1,040 | 1,040 | 1,027 | 1,040 | 1,600 |
| 2021/09/21 | 1,000 | 1,040 | 1,000 | 1,027 | 2,900 |
| 2021/09/17 | 1,052 | 1,052 | 1,033 | 1,050 | 1,100 |
| 2021/09/16 | 1,087 | 1,087 | 1,004 | 1,054 | 9,600 |
| 2021/09/15 | 1,058 | 1,089 | 1,020 | 1,072 | 9,000 |
| 2021/09/14 | 1,088 | 1,108 | 1,086 | 1,088 | 2,000 |
| 2021/09/13 | 1,121 | 1,121 | 1,047 | 1,086 | 3,200 |
| 2021/09/10 | 1,067 | 1,125 | 1,067 | 1,120 | 8,800 |
| 2021/09/09 | 1,050 | 1,063 | 1,050 | 1,063 | 1,300 |
| 2021/09/08 | 1,060 | 1,062 | 1,041 | 1,061 | 2,200 |
| 2021/09/07 | 1,026 | 1,040 | 1,026 | 1,035 | 1,400 |
| 2021/09/06 | 1,058 | 1,058 | 1,013 | 1,030 | 1,700 |
| 2021/09/03 | 1,002 | 1,033 | 1,002 | 1,033 | 400 |
| 2021/09/02 | 1,049 | 1,049 | 1,001 | 1,001 | 1,700 |
| 2021/09/01 | 1,071 | 1,071 | 1,030 | 1,032 | 900 |
| 2021/08/31 | 1,027 | 1,041 | 1,021 | 1,041 | 600 |
| 2021/08/30 | 1,054 | 1,054 | 990 | 1,030 | 4,300 |
| 2021/08/27 | 1,027 | 1,039 | 1,027 | 1,039 | 1,000 |
| 2021/08/26 | 1,012 | 1,039 | 1,012 | 1,039 | 1,500 |
| 2021/08/25 | 1,033 | 1,033 | 1,000 | 1,012 | 2,700 |
| 2021/08/24 | 1,020 | 1,045 | 1,010 | 1,011 | 1,600 |
| 2021/08/23 | 1,003 | 1,020 | 1,003 | 1,020 | 1,600 |
| 2021/08/20 | 985 | 1,006 | 982 | 1,006 | 1,600 |
| 2021/08/19 | 986 | 1,015 | 986 | 1,015 | 700 |
| 2021/08/18 | 1,010 | 1,040 | 990 | 990 | 600 |
| 2021/08/17 | 996 | 1,011 | 990 | 1,006 | 1,300 |
| 2021/08/16 | 1,013 | 1,018 | 996 | 996 | 1,100 |
| 2021/08/13 | 1,060 | 1,060 | 1,020 | 1,025 | 1,300 |
| 2021/08/12 | 1,061 | 1,061 | 1,026 | 1,055 | 2,200 |
| 2021/08/11 | 1,016 | 1,074 | 1,016 | 1,065 | 1,700 |
| 2021/08/10 | 1,069 | 1,069 | 1,012 | 1,012 | 1,500 |
| 2021/08/06 | 984 | 1,041 | 982 | 1,041 | 700 |
| 2021/08/05 | 1,000 | 1,060 | 1,000 | 1,002 | 1,600 |
| 2021/08/04 | 1,000 | 1,000 | 981 | 1,000 | 5,300 |
| 2021/08/03 | 1,030 | 1,039 | 999 | 1,019 | 2,300 |
| 2021/08/02 | 1,047 | 1,052 | 953 | 1,000 | 9,300 |
| 2021/07/30 | 1,076 | 1,077 | 1,076 | 1,077 | 300 |
| 2021/07/29 | 1,097 | 1,097 | 1,077 | 1,085 | 1,000 |
| 2021/07/28 | 1,120 | 1,121 | 1,052 | 1,097 | 5,400 |
| 2021/07/27 | 1,127 | 1,159 | 1,109 | 1,109 | 4,100 |
| 2021/07/26 | 1,112 | 1,126 | 1,112 | 1,126 | 200 |
| 2021/07/21 | 1,151 | 1,151 | 1,110 | 1,112 | 1,300 |
| 2021/07/20 | 1,121 | 1,123 | 1,106 | 1,121 | 3,000 |
| 2021/07/19 | 1,220 | 1,220 | 1,121 | 1,133 | 7,000 |
| 2021/07/16 | 1,130 | 1,171 | 1,130 | 1,160 | 2,700 |
| 2021/07/15 | 1,225 | 1,225 | 1,123 | 1,190 | 5,800 |
| 2021/07/14 | 1,198 | 1,230 | 1,180 | 1,198 | 3,500 |
| 2021/07/13 | 1,200 | 1,248 | 1,200 | 1,205 | 6,100 |
| 2021/07/12 | 1,213 | 1,236 | 1,213 | 1,235 | 2,000 |
| 2021/07/09 | 1,234 | 1,234 | 1,172 | 1,213 | 3,500 |
| 2021/07/08 | 1,222 | 1,240 | 1,222 | 1,234 | 3,100 |
| 2021/07/07 | 1,258 | 1,259 | 1,231 | 1,231 | 2,500 |
| 2021/07/06 | 1,271 | 1,271 | 1,231 | 1,262 | 3,100 |
| 2021/07/05 | 1,270 | 1,288 | 1,257 | 1,276 | 3,700 |
| 2021/07/02 | 1,210 | 1,263 | 1,210 | 1,240 | 2,900 |
| 2021/07/01 | 1,250 | 1,250 | 1,200 | 1,220 | 4,700 |
| 2021/06/30 | 1,290 | 1,297 | 1,250 | 1,250 | 2,400 |
| 2021/06/29 | 1,251 | 1,311 | 1,251 | 1,287 | 4,000 |
| 2021/06/28 | 1,263 | 1,263 | 1,211 | 1,245 | 1,900 |
| 2021/06/25 | 1,220 | 1,276 | 1,210 | 1,233 | 2,900 |
| 2021/06/24 | 1,260 | 1,284 | 1,233 | 1,233 | 3,900 |
| 2021/06/23 | 1,230 | 1,230 | 1,209 | 1,230 | 3,400 |
| 2021/06/22 | 1,222 | 1,245 | 1,160 | 1,230 | 12,000 |
| 2021/06/21 | 1,248 | 1,323 | 1,198 | 1,198 | 14,100 |
| 2021/06/18 | 1,319 | 1,328 | 1,250 | 1,270 | 12,800 |
| 2021/06/17 | 1,307 | 1,337 | 1,272 | 1,319 | 5,500 |
| 2021/06/16 | 1,341 | 1,362 | 1,250 | 1,288 | 16,800 |
| 2021/06/15 | 1,403 | 1,403 | 1,313 | 1,341 | 9,500 |
| 2021/06/14 | 1,342 | 1,395 | 1,312 | 1,373 | 22,900 |
| 2021/06/11 | 1,430 | 1,430 | 1,282 | 1,282 | 43,200 |
| 2021/06/10 | 1,589 | 1,589 | 1,387 | 1,430 | 38,400 |
| 2021/06/09 | 1,413 | 1,551 | 1,397 | 1,549 | 30,900 |
| 2021/06/08 | 1,313 | 1,416 | 1,297 | 1,394 | 18,500 |
| 2021/06/07 | 1,289 | 1,312 | 1,255 | 1,255 | 11,300 |
| 2021/06/04 | 1,195 | 1,290 | 1,195 | 1,261 | 11,400 |
| 2021/06/03 | 1,197 | 1,207 | 1,181 | 1,187 | 8,500 |
| 2021/06/02 | 1,185 | 1,208 | 1,177 | 1,189 | 8,400 |
| 2021/06/01 | 1,185 | 1,190 | 1,169 | 1,187 | 11,100 |
| 2021/05/31 | 1,156 | 1,180 | 1,156 | 1,170 | 7,500 |
| 2021/05/28 | 1,150 | 1,164 | 1,130 | 1,161 | 3,100 |
| 2021/05/27 | 1,120 | 1,150 | 1,110 | 1,150 | 9,100 |
| 2021/05/26 | 1,100 | 1,121 | 1,093 | 1,120 | 3,400 |
| 2021/05/25 | 1,108 | 1,108 | 1,064 | 1,095 | 1,400 |
| 2021/05/24 | 1,089 | 1,118 | 1,089 | 1,091 | 2,900 |
| 2021/05/21 | 1,096 | 1,100 | 1,075 | 1,088 | 1,300 |
| 2021/05/20 | 1,104 | 1,104 | 1,070 | 1,098 | 1,700 |
| 2021/05/19 | 1,070 | 1,094 | 1,067 | 1,088 | 6,500 |
| 2021/05/18 | 1,097 | 1,130 | 1,095 | 1,105 | 4,100 |
| 2021/05/17 | 1,097 | 1,097 | 1,071 | 1,080 | 1,400 |
| 2021/05/14 | 1,074 | 1,083 | 1,052 | 1,083 | 2,200 |
| 2021/05/13 | 1,055 | 1,079 | 1,051 | 1,055 | 1,800 |
| 2021/05/12 | 1,089 | 1,089 | 1,021 | 1,055 | 5,100 |
| 2021/05/11 | 1,113 | 1,113 | 1,100 | 1,100 | 3,100 |
| 2021/05/10 | 1,100 | 1,101 | 1,096 | 1,100 | 7,600 |
| 2021/05/07 | 1,091 | 1,091 | 1,060 | 1,075 | 4,000 |
| 2021/05/06 | 1,086 | 1,086 | 1,051 | 1,073 | 1,800 |
| 2021/04/30 | 1,077 | 1,087 | 1,043 | 1,075 | 8,800 |
| 2021/04/28 | 1,091 | 1,091 | 1,039 | 1,077 | 1,800 |
| 2021/04/27 | 1,040 | 1,091 | 1,040 | 1,091 | 2,100 |
| 2021/04/26 | 1,034 | 1,095 | 1,028 | 1,040 | 16,200 |
| 2021/04/23 | 1,006 | 1,007 | 990 | 990 | 3,800 |
| 2021/04/22 | 1,011 | 1,015 | 1,006 | 1,006 | 400 |
| 2021/04/21 | 1,031 | 1,031 | 1,000 | 1,016 | 7,700 |
| 2021/04/20 | 1,034 | 1,052 | 1,030 | 1,031 | 3,200 |
| 2021/04/19 | 1,056 | 1,056 | 1,029 | 1,045 | 5,200 |
| 2021/04/16 | 1,045 | 1,060 | 1,042 | 1,060 | 1,500 |
| 2021/04/15 | 1,030 | 1,045 | 1,030 | 1,045 | 3,500 |
| 2021/04/14 | 1,072 | 1,073 | 1,046 | 1,055 | 2,400 |
| 2021/04/13 | 1,076 | 1,076 | 1,060 | 1,060 | 5,900 |
| 2021/04/12 | 1,089 | 1,089 | 1,063 | 1,073 | 1,800 |
| 2021/04/09 | 1,118 | 1,118 | 1,080 | 1,096 | 5,100 |
| 2021/04/08 | 1,157 | 1,157 | 1,089 | 1,130 | 4,900 |
| 2021/04/07 | 1,131 | 1,161 | 1,131 | 1,155 | 2,500 |
| 2021/04/06 | 1,184 | 1,184 | 1,146 | 1,146 | 1,400 |
| 2021/04/05 | 1,155 | 1,170 | 1,155 | 1,159 | 4,100 |
| 2021/04/02 | 1,153 | 1,162 | 1,123 | 1,142 | 3,900 |
| 2021/04/01 | 1,145 | 1,153 | 1,122 | 1,153 | 1,900 |
| 2021/03/31 | 1,109 | 1,145 | 1,109 | 1,145 | 3,700 |
| 2021/03/30 | 1,164 | 1,164 | 1,108 | 1,118 | 2,300 |
| 2021/03/29 | 1,119 | 1,120 | 1,080 | 1,102 | 6,400 |
| 2021/03/26 | 1,092 | 1,111 | 1,092 | 1,111 | 1,100 |
| 2021/03/25 | 1,081 | 1,114 | 1,081 | 1,096 | 4,500 |
| 2021/03/24 | 1,150 | 1,155 | 1,080 | 1,106 | 10,900 |
| 2021/03/23 | 1,184 | 1,194 | 1,162 | 1,166 | 3,400 |
| 2021/03/22 | 1,190 | 1,199 | 1,180 | 1,190 | 16,000 |
| 2021/03/19 | 1,197 | 1,197 | 1,166 | 1,190 | 5,600 |
| 2021/03/18 | 1,185 | 1,200 | 1,165 | 1,197 | 6,200 |
| 2021/03/17 | 1,212 | 1,212 | 1,183 | 1,185 | 6,000 |
| 2021/03/16 | 1,150 | 1,246 | 1,150 | 1,212 | 16,300 |
| 2021/03/15 | 1,140 | 1,219 | 1,130 | 1,155 | 18,000 |
| 2021/03/12 | 1,130 | 1,136 | 1,110 | 1,136 | 4,100 |
| 2021/03/11 | 1,102 | 1,130 | 1,090 | 1,130 | 6,500 |
| 2021/03/10 | 1,090 | 1,105 | 1,088 | 1,101 | 3,600 |
| 2021/03/09 | 1,104 | 1,104 | 1,076 | 1,090 | 2,200 |
| 2021/03/08 | 1,105 | 1,105 | 1,064 | 1,104 | 6,900 |
| 2021/03/05 | 1,088 | 1,105 | 1,052 | 1,105 | 4,800 |
| 2021/03/04 | 1,093 | 1,093 | 1,054 | 1,077 | 4,000 |
| 2021/03/03 | 1,099 | 1,099 | 1,072 | 1,093 | 3,000 |
| 2021/03/02 | 1,118 | 1,119 | 1,058 | 1,080 | 8,800 |
| 2021/03/01 | 1,080 | 1,100 | 1,070 | 1,100 | 6,700 |
| 2021/02/26 | 1,062 | 1,080 | 1,048 | 1,079 | 14,400 |
| 2021/02/25 | 1,127 | 1,127 | 1,063 | 1,089 | 18,700 |
| 2021/02/24 | 1,043 | 1,150 | 1,043 | 1,088 | 20,400 |
| 2021/02/22 | 1,036 | 1,050 | 1,030 | 1,033 | 3,100 |
| 2021/02/19 | 1,049 | 1,049 | 1,015 | 1,034 | 5,700 |
| 2021/02/18 | 1,053 | 1,053 | 1,035 | 1,050 | 3,600 |
| 2021/02/17 | 1,048 | 1,053 | 1,030 | 1,053 | 4,800 |
| 2021/02/16 | 1,070 | 1,070 | 1,030 | 1,048 | 5,300 |
| 2021/02/15 | 1,089 | 1,089 | 1,055 | 1,070 | 5,900 |
| 2021/02/12 | 1,026 | 1,069 | 1,025 | 1,069 | 4,500 |
| 2021/02/10 | 1,026 | 1,045 | 1,025 | 1,042 | 3,800 |
| 2021/02/09 | 1,103 | 1,103 | 1,041 | 1,041 | 13,800 |
| 2021/02/08 | 1,080 | 1,159 | 1,073 | 1,096 | 18,500 |
| 2021/02/05 | 1,030 | 1,077 | 1,020 | 1,060 | 18,200 |
| 2021/02/04 | 997 | 1,032 | 997 | 1,025 | 5,700 |
| 2021/02/03 | 982 | 1,000 | 982 | 1,000 | 2,800 |
| 2021/02/02 | 966 | 982 | 959 | 982 | 4,000 |
| 2021/02/01 | 963 | 966 | 958 | 966 | 1,600 |
| 2021/01/29 | 1,000 | 1,007 | 955 | 965 | 4,600 |
| 2021/01/28 | 998 | 1,007 | 992 | 1,007 | 4,900 |
| 2021/01/27 | 1,000 | 1,003 | 981 | 989 | 3,300 |
| 2021/01/26 | 975 | 975 | 952 | 970 | 2,400 |
| 2021/01/25 | 960 | 960 | 940 | 950 | 4,000 |
| 2021/01/22 | 922 | 935 | 922 | 930 | 2,600 |
| 2021/01/21 | 939 | 939 | 920 | 922 | 1,200 |
| 2021/01/20 | 921 | 922 | 918 | 919 | 1,900 |
| 2021/01/19 | 928 | 928 | 915 | 921 | 1,400 |
| 2021/01/18 | 933 | 933 | 911 | 915 | 2,700 |
| 2021/01/15 | 935 | 935 | 920 | 927 | 900 |
| 2021/01/14 | 945 | 949 | 935 | 935 | 1,700 |
| 2021/01/13 | 905 | 935 | 905 | 935 | 4,300 |
| 2021/01/12 | 906 | 912 | 906 | 906 | 3,900 |
| 2021/01/08 | 926 | 926 | 901 | 914 | 5,100 |
| 2021/01/07 | 949 | 949 | 932 | 933 | 3,700 |
| 2021/01/06 | 939 | 941 | 939 | 941 | 2,900 |
| 2021/01/05 | 945 | 954 | 940 | 940 | 7,000 |
| 2021/01/04 | 998 | 998 | 930 | 950 | 8,000 |