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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,246 | 1,246 | 1,182 | 1,200 | 22,800 |
| 2022/12/29 | 1,104 | 1,240 | 1,104 | 1,240 | 7,600 |
| 2022/12/28 | 1,080 | 1,133 | 1,069 | 1,127 | 30,200 |
| 2022/12/27 | 1,110 | 1,114 | 1,085 | 1,114 | 13,000 |
| 2022/12/26 | 1,177 | 1,177 | 1,075 | 1,110 | 12,500 |
| 2022/12/23 | 1,117 | 1,117 | 1,077 | 1,117 | 13,300 |
| 2022/12/22 | 1,172 | 1,172 | 1,111 | 1,111 | 5,900 |
| 2022/12/21 | 1,130 | 1,170 | 1,097 | 1,154 | 23,200 |
| 2022/12/20 | 1,263 | 1,263 | 1,055 | 1,172 | 54,600 |
| 2022/12/19 | 1,245 | 1,272 | 1,149 | 1,253 | 19,700 |
| 2022/12/16 | 1,270 | 1,270 | 1,246 | 1,260 | 6,200 |
| 2022/12/15 | 1,315 | 1,320 | 1,278 | 1,279 | 14,000 |
| 2022/12/14 | 1,324 | 1,325 | 1,259 | 1,310 | 12,900 |
| 2022/12/13 | 1,313 | 1,331 | 1,300 | 1,324 | 8,900 |
| 2022/12/12 | 1,288 | 1,320 | 1,251 | 1,313 | 24,800 |
| 2022/12/09 | 1,299 | 1,299 | 1,250 | 1,282 | 2,600 |
| 2022/12/08 | 1,221 | 1,279 | 1,221 | 1,277 | 3,200 |
| 2022/12/07 | 1,250 | 1,269 | 1,225 | 1,244 | 4,700 |
| 2022/12/06 | 1,253 | 1,276 | 1,212 | 1,268 | 6,400 |
| 2022/12/05 | 1,300 | 1,330 | 1,257 | 1,283 | 5,100 |
| 2022/12/02 | 1,320 | 1,323 | 1,280 | 1,300 | 9,000 |
| 2022/12/01 | 1,340 | 1,342 | 1,314 | 1,316 | 5,300 |
| 2022/11/30 | 1,366 | 1,366 | 1,335 | 1,340 | 7,500 |
| 2022/11/29 | 1,323 | 1,380 | 1,316 | 1,336 | 7,100 |
| 2022/11/28 | 1,350 | 1,405 | 1,300 | 1,335 | 28,300 |
| 2022/11/25 | 1,313 | 1,365 | 1,305 | 1,322 | 18,200 |
| 2022/11/24 | 1,280 | 1,301 | 1,275 | 1,301 | 6,900 |
| 2022/11/22 | 1,269 | 1,292 | 1,259 | 1,270 | 14,000 |
| 2022/11/21 | 1,300 | 1,305 | 1,257 | 1,277 | 7,900 |
| 2022/11/18 | 1,222 | 1,309 | 1,216 | 1,281 | 19,500 |
| 2022/11/17 | 1,203 | 1,262 | 1,203 | 1,233 | 11,200 |
| 2022/11/16 | 1,250 | 1,256 | 1,200 | 1,217 | 18,700 |
| 2022/11/15 | 1,312 | 1,312 | 1,245 | 1,265 | 6,000 |
| 2022/11/14 | 1,288 | 1,300 | 1,239 | 1,300 | 6,900 |
| 2022/11/11 | 1,280 | 1,328 | 1,249 | 1,265 | 12,200 |
| 2022/11/10 | 1,244 | 1,273 | 1,244 | 1,250 | 7,400 |
| 2022/11/09 | 1,311 | 1,311 | 1,260 | 1,271 | 11,900 |
| 2022/11/08 | 1,330 | 1,339 | 1,307 | 1,315 | 6,900 |
| 2022/11/07 | 1,280 | 1,332 | 1,270 | 1,329 | 22,400 |
| 2022/11/04 | 1,226 | 1,279 | 1,220 | 1,274 | 6,900 |
| 2022/11/02 | 1,290 | 1,290 | 1,226 | 1,245 | 32,800 |
| 2022/11/01 | 1,360 | 1,360 | 1,241 | 1,290 | 59,700 |
| 2022/10/31 | 1,380 | 1,380 | 1,341 | 1,361 | 24,000 |
| 2022/10/28 | 1,420 | 1,420 | 1,335 | 1,365 | 28,900 |
| 2022/10/27 | 1,386 | 1,397 | 1,317 | 1,390 | 46,800 |
| 2022/10/26 | 1,449 | 1,468 | 1,360 | 1,385 | 45,600 |
| 2022/10/25 | 1,422 | 1,449 | 1,394 | 1,430 | 25,200 |
| 2022/10/24 | 1,503 | 1,559 | 1,383 | 1,411 | 66,300 |
| 2022/10/21 | 1,556 | 1,590 | 1,418 | 1,473 | 65,600 |
| 2022/10/20 | 1,476 | 1,677 | 1,451 | 1,596 | 107,100 |
| 2022/10/19 | 1,426 | 1,475 | 1,420 | 1,470 | 46,300 |
| 2022/10/18 | 1,380 | 1,420 | 1,368 | 1,405 | 48,700 |
| 2022/10/17 | 1,451 | 1,465 | 1,320 | 1,380 | 164,200 |
| 2022/10/14 | 1,305 | 1,360 | 1,300 | 1,307 | 42,100 |
| 2022/10/13 | 1,315 | 1,324 | 1,305 | 1,318 | 11,500 |
| 2022/10/12 | 1,291 | 1,324 | 1,285 | 1,320 | 14,200 |
| 2022/10/11 | 1,275 | 1,304 | 1,275 | 1,289 | 8,200 |
| 2022/10/07 | 1,310 | 1,310 | 1,292 | 1,300 | 3,900 |
| 2022/10/06 | 1,319 | 1,330 | 1,301 | 1,301 | 4,100 |
| 2022/10/05 | 1,339 | 1,339 | 1,301 | 1,308 | 6,300 |
| 2022/10/04 | 1,268 | 1,344 | 1,268 | 1,300 | 20,000 |
| 2022/10/03 | 1,192 | 1,272 | 1,190 | 1,268 | 18,800 |
| 2022/09/30 | 1,193 | 1,194 | 1,145 | 1,190 | 5,100 |
| 2022/09/29 | 1,160 | 1,193 | 1,155 | 1,193 | 2,700 |
| 2022/09/28 | 1,160 | 1,161 | 1,121 | 1,156 | 6,500 |
| 2022/09/27 | 1,173 | 1,190 | 1,156 | 1,175 | 7,600 |
| 2022/09/26 | 1,188 | 1,188 | 1,121 | 1,154 | 14,700 |
| 2022/09/22 | 1,177 | 1,177 | 1,141 | 1,167 | 6,500 |
| 2022/09/21 | 1,199 | 1,200 | 1,151 | 1,152 | 14,500 |
| 2022/09/20 | 1,175 | 1,230 | 1,175 | 1,188 | 18,500 |
| 2022/09/16 | 1,165 | 1,190 | 1,162 | 1,175 | 9,100 |
| 2022/09/15 | 1,159 | 1,193 | 1,158 | 1,164 | 11,300 |
| 2022/09/14 | 1,127 | 1,152 | 1,127 | 1,149 | 4,800 |
| 2022/09/13 | 1,099 | 1,150 | 1,099 | 1,150 | 11,200 |
| 2022/09/12 | 1,081 | 1,098 | 1,079 | 1,093 | 8,200 |
| 2022/09/09 | 1,069 | 1,070 | 1,062 | 1,064 | 2,200 |
| 2022/09/08 | 1,063 | 1,070 | 1,055 | 1,060 | 1,500 |
| 2022/09/07 | 1,075 | 1,075 | 1,052 | 1,063 | 3,500 |
| 2022/09/06 | 1,058 | 1,080 | 1,056 | 1,056 | 4,600 |
| 2022/09/05 | 1,068 | 1,068 | 1,031 | 1,067 | 3,400 |
| 2022/09/02 | 1,037 | 1,053 | 1,030 | 1,038 | 4,000 |
| 2022/09/01 | 1,060 | 1,066 | 1,039 | 1,049 | 5,600 |
| 2022/08/31 | 1,057 | 1,080 | 1,047 | 1,073 | 11,500 |
| 2022/08/30 | 1,021 | 1,049 | 1,013 | 1,041 | 3,500 |
| 2022/08/29 | 1,009 | 1,045 | 1,009 | 1,011 | 8,900 |
| 2022/08/26 | 1,064 | 1,064 | 1,045 | 1,058 | 3,300 |
| 2022/08/25 | 1,061 | 1,064 | 1,036 | 1,056 | 7,700 |
| 2022/08/24 | 1,012 | 1,045 | 1,005 | 1,042 | 7,500 |
| 2022/08/23 | 1,014 | 1,014 | 1,007 | 1,007 | 500 |
| 2022/08/22 | 1,020 | 1,032 | 1,011 | 1,014 | 1,800 |
| 2022/08/19 | 1,012 | 1,031 | 1,012 | 1,031 | 3,500 |
| 2022/08/18 | 1,020 | 1,035 | 1,000 | 1,015 | 6,400 |
| 2022/08/17 | 1,021 | 1,036 | 1,001 | 1,036 | 10,700 |
| 2022/08/16 | 997 | 1,014 | 997 | 1,001 | 5,500 |
| 2022/08/15 | 1,012 | 1,020 | 993 | 996 | 6,500 |
| 2022/08/12 | 1,010 | 1,030 | 1,002 | 1,002 | 5,900 |
| 2022/08/10 | 999 | 1,020 | 990 | 1,010 | 4,800 |
| 2022/08/09 | 996 | 1,001 | 996 | 1,001 | 800 |
| 2022/08/08 | 1,000 | 1,000 | 998 | 999 | 600 |
| 2022/08/05 | 1,009 | 1,009 | 992 | 1,005 | 2,100 |
| 2022/08/04 | 999 | 1,011 | 999 | 1,003 | 900 |
| 2022/08/03 | 1,015 | 1,021 | 995 | 999 | 4,500 |
| 2022/08/02 | 991 | 1,021 | 990 | 1,004 | 15,600 |
| 2022/08/01 | 983 | 1,010 | 980 | 1,000 | 7,200 |
| 2022/07/29 | 980 | 994 | 977 | 990 | 13,500 |
| 2022/07/28 | 980 | 980 | 969 | 980 | 1,500 |
| 2022/07/27 | 975 | 995 | 970 | 980 | 1,600 |
| 2022/07/26 | 998 | 998 | 976 | 976 | 3,400 |
| 2022/07/25 | 985 | 985 | 955 | 978 | 5,400 |
| 2022/07/22 | 977 | 977 | 950 | 964 | 15,600 |
| 2022/07/21 | 1,001 | 1,004 | 980 | 982 | 6,000 |
| 2022/07/20 | 1,017 | 1,017 | 1,001 | 1,001 | 4,400 |
| 2022/07/19 | 1,012 | 1,049 | 974 | 1,017 | 12,900 |
| 2022/07/15 | 1,100 | 1,104 | 961 | 1,026 | 99,300 |
| 2022/07/14 | 990 | 1,025 | 985 | 1,014 | 24,100 |
| 2022/07/13 | 943 | 991 | 943 | 979 | 12,000 |
| 2022/07/12 | 944 | 944 | 927 | 935 | 2,600 |
| 2022/07/11 | 939 | 965 | 926 | 945 | 6,600 |
| 2022/07/08 | 946 | 970 | 927 | 929 | 5,000 |
| 2022/07/07 | 966 | 967 | 942 | 942 | 2,600 |
| 2022/07/06 | 990 | 997 | 970 | 971 | 5,900 |
| 2022/07/05 | 972 | 1,008 | 972 | 990 | 6,900 |
| 2022/07/04 | 1,000 | 1,009 | 955 | 1,002 | 6,300 |
| 2022/07/01 | 977 | 1,000 | 947 | 976 | 9,900 |
| 2022/06/30 | 947 | 1,023 | 947 | 1,007 | 16,100 |
| 2022/06/29 | 959 | 959 | 934 | 939 | 5,500 |
| 2022/06/28 | 932 | 957 | 932 | 952 | 3,700 |
| 2022/06/27 | 930 | 981 | 922 | 934 | 19,600 |
| 2022/06/24 | 920 | 922 | 885 | 915 | 11,100 |
| 2022/06/23 | 917 | 917 | 900 | 905 | 2,100 |
| 2022/06/22 | 912 | 912 | 892 | 909 | 2,600 |
| 2022/06/21 | 888 | 912 | 871 | 911 | 8,400 |
| 2022/06/20 | 904 | 906 | 838 | 888 | 22,500 |
| 2022/06/17 | 953 | 968 | 908 | 924 | 81,600 |
| 2022/06/16 | 1,037 | 1,037 | 1,037 | 1,037 | 12,500 |
| 2022/06/15 | 892 | 901 | 887 | 887 | 2,000 |
| 2022/06/14 | 915 | 915 | 888 | 892 | 3,100 |
| 2022/06/13 | 922 | 922 | 888 | 915 | 3,600 |
| 2022/06/10 | 930 | 938 | 920 | 930 | 3,800 |
| 2022/06/09 | 930 | 931 | 919 | 931 | 6,000 |
| 2022/06/08 | 940 | 940 | 923 | 930 | 3,800 |
| 2022/06/07 | 941 | 941 | 930 | 940 | 5,300 |
| 2022/06/06 | 928 | 947 | 907 | 941 | 10,100 |
| 2022/06/03 | 930 | 932 | 920 | 931 | 3,900 |
| 2022/06/02 | 915 | 919 | 880 | 919 | 9,400 |
| 2022/06/01 | 933 | 933 | 914 | 915 | 6,100 |
| 2022/05/31 | 886 | 935 | 886 | 933 | 13,200 |
| 2022/05/30 | 896 | 919 | 875 | 900 | 14,500 |
| 2022/05/27 | 943 | 950 | 874 | 903 | 42,000 |
| 2022/05/26 | 897 | 911 | 883 | 898 | 12,200 |
| 2022/05/25 | 895 | 895 | 860 | 892 | 6,400 |
| 2022/05/24 | 856 | 868 | 840 | 865 | 5,800 |
| 2022/05/23 | 849 | 869 | 847 | 857 | 6,000 |
| 2022/05/20 | 821 | 837 | 820 | 830 | 3,800 |
| 2022/05/19 | 813 | 831 | 807 | 825 | 5,700 |
| 2022/05/18 | 825 | 825 | 805 | 825 | 7,500 |
| 2022/05/17 | 773 | 828 | 773 | 794 | 7,200 |
| 2022/05/16 | 764 | 790 | 745 | 773 | 8,000 |
| 2022/05/13 | 758 | 769 | 742 | 749 | 6,100 |
| 2022/05/12 | 790 | 791 | 746 | 748 | 10,100 |
| 2022/05/11 | 753 | 795 | 753 | 765 | 7,700 |
| 2022/05/10 | 780 | 780 | 736 | 766 | 26,300 |
| 2022/05/09 | 839 | 842 | 780 | 796 | 18,900 |
| 2022/05/06 | 841 | 856 | 835 | 854 | 8,200 |
| 2022/05/02 | 849 | 854 | 837 | 841 | 10,000 |
| 2022/04/28 | 870 | 870 | 845 | 864 | 5,300 |
| 2022/04/27 | 876 | 876 | 845 | 859 | 9,700 |
| 2022/04/26 | 891 | 891 | 865 | 885 | 6,900 |
| 2022/04/25 | 850 | 875 | 834 | 861 | 13,600 |
| 2022/04/22 | 877 | 908 | 862 | 899 | 12,700 |
| 2022/04/21 | 901 | 901 | 866 | 880 | 13,200 |
| 2022/04/20 | 891 | 907 | 880 | 901 | 11,900 |
| 2022/04/19 | 920 | 920 | 886 | 889 | 25,100 |
| 2022/04/18 | 897 | 910 | 862 | 875 | 16,300 |
| 2022/04/15 | 969 | 984 | 883 | 912 | 71,700 |
| 2022/04/14 | 877 | 924 | 870 | 924 | 35,500 |
| 2022/04/13 | 862 | 928 | 862 | 879 | 37,700 |
| 2022/04/12 | 878 | 903 | 849 | 862 | 52,100 |
| 2022/04/11 | 967 | 980 | 862 | 896 | 139,400 |
| 2022/04/08 | 1,283 | 1,314 | 1,004 | 1,027 | 608,600 |
| 2022/04/07 | 998 | 1,133 | 998 | 1,133 | 266,400 |
| 2022/04/06 | 1,046 | 1,062 | 983 | 983 | 34,900 |
| 2022/04/05 | 966 | 1,035 | 966 | 1,009 | 39,700 |
| 2022/04/04 | 921 | 970 | 921 | 970 | 13,500 |
| 2022/04/01 | 911 | 931 | 904 | 923 | 11,700 |
| 2022/03/31 | 884 | 906 | 877 | 906 | 9,700 |
| 2022/03/30 | 895 | 910 | 869 | 869 | 10,300 |
| 2022/03/29 | 880 | 912 | 880 | 895 | 12,300 |
| 2022/03/28 | 872 | 893 | 869 | 885 | 10,200 |
| 2022/03/25 | 894 | 899 | 865 | 880 | 10,800 |
| 2022/03/24 | 862 | 888 | 839 | 864 | 28,000 |
| 2022/03/23 | 820 | 916 | 820 | 862 | 45,000 |
| 2022/03/22 | 810 | 826 | 801 | 813 | 12,200 |
| 2022/03/18 | 801 | 805 | 778 | 800 | 12,800 |
| 2022/03/17 | 780 | 815 | 765 | 793 | 20,900 |
| 2022/03/16 | 770 | 771 | 744 | 765 | 4,100 |
| 2022/03/15 | 740 | 740 | 718 | 732 | 400 |
| 2022/03/14 | 729 | 737 | 723 | 737 | 1,400 |
| 2022/03/11 | 721 | 727 | 707 | 714 | 3,400 |
| 2022/03/10 | 702 | 730 | 695 | 721 | 11,200 |
| 2022/03/09 | 695 | 714 | 692 | 695 | 3,100 |
| 2022/03/08 | 705 | 715 | 671 | 700 | 22,500 |
| 2022/03/07 | 728 | 728 | 694 | 720 | 7,000 |
| 2022/03/04 | 750 | 750 | 732 | 736 | 2,600 |
| 2022/03/03 | 769 | 769 | 740 | 754 | 4,700 |
| 2022/03/02 | 793 | 793 | 748 | 754 | 7,100 |
| 2022/03/01 | 759 | 774 | 744 | 763 | 5,700 |
| 2022/02/28 | 755 | 757 | 717 | 744 | 36,600 |
| 2022/02/25 | 706 | 721 | 680 | 710 | 13,000 |
| 2022/02/24 | 713 | 713 | 674 | 686 | 10,100 |
| 2022/02/22 | 684 | 720 | 684 | 720 | 16,300 |
| 2022/02/21 | 753 | 755 | 679 | 709 | 37,200 |
| 2022/02/18 | 770 | 799 | 740 | 783 | 19,800 |
| 2022/02/17 | 810 | 821 | 770 | 770 | 22,600 |
| 2022/02/16 | 830 | 832 | 821 | 825 | 1,400 |
| 2022/02/15 | 812 | 822 | 812 | 822 | 1,400 |
| 2022/02/14 | 846 | 846 | 825 | 826 | 8,500 |
| 2022/02/10 | 830 | 850 | 827 | 831 | 6,800 |
| 2022/02/09 | 842 | 842 | 808 | 820 | 7,000 |
| 2022/02/08 | 829 | 839 | 827 | 827 | 2,400 |
| 2022/02/07 | 821 | 845 | 805 | 827 | 7,700 |
| 2022/02/04 | 830 | 847 | 807 | 821 | 20,200 |
| 2022/02/03 | 829 | 835 | 811 | 831 | 8,400 |
| 2022/02/02 | 778 | 845 | 778 | 821 | 19,900 |
| 2022/02/01 | 750 | 799 | 742 | 793 | 23,800 |
| 2022/01/31 | 729 | 757 | 722 | 751 | 6,000 |
| 2022/01/28 | 710 | 738 | 681 | 737 | 22,000 |
| 2022/01/27 | 790 | 790 | 701 | 710 | 41,600 |
| 2022/01/26 | 751 | 799 | 751 | 790 | 11,000 |
| 2022/01/25 | 786 | 787 | 743 | 761 | 28,900 |
| 2022/01/24 | 794 | 809 | 771 | 771 | 18,200 |
| 2022/01/21 | 778 | 798 | 760 | 782 | 14,000 |
| 2022/01/20 | 749 | 799 | 741 | 783 | 19,300 |
| 2022/01/19 | 803 | 810 | 740 | 757 | 56,600 |
| 2022/01/18 | 820 | 847 | 803 | 833 | 40,400 |
| 2022/01/17 | 932 | 942 | 822 | 834 | 61,800 |
| 2022/01/14 | 942 | 965 | 912 | 962 | 17,000 |
| 2022/01/13 | 941 | 952 | 920 | 942 | 10,400 |
| 2022/01/12 | 940 | 955 | 932 | 941 | 13,700 |
| 2022/01/11 | 956 | 956 | 905 | 918 | 32,900 |
| 2022/01/07 | 975 | 980 | 946 | 956 | 21,000 |
| 2022/01/06 | 1,001 | 1,003 | 961 | 982 | 33,100 |
| 2022/01/05 | 1,028 | 1,039 | 1,004 | 1,007 | 22,800 |
| 2022/01/04 | 1,065 | 1,077 | 1,030 | 1,044 | 13,500 |