[2193 東証1部] クックパッド 日足 時系列データ

[2193 東証1部] クックパッド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23909.00924.00906.00914.00858300785968300
2017-06-22900.00913.00893.00904.00829300750733000
2017-06-21905.00912.00900.00901.00775800702168200
2017-06-20900.00915.00896.00910.001079600979066200
2017-06-19877.00898.00869.00896.0012665001124283900
2017-06-16874.00883.00873.00878.00490300430015800
2017-06-15881.00886.00868.00877.00712500624614500
2017-06-14878.00891.00876.00885.00728600644942800
2017-06-13867.00880.00866.00874.00457100399028800
2017-06-12874.00878.00867.00869.00551500480275000
2017-06-09887.00892.00871.00876.001032700906023900
2017-06-08909.00918.00885.00888.00801400719405400
2017-06-07900.00910.00886.00909.00593200533367000
2017-06-06923.00924.00901.00903.00570600517550500
2017-06-05899.00927.00899.00925.0011871001087363000
2017-06-02897.00902.00888.00901.00644700578008000
2017-06-01878.00895.00869.00893.00815900723629900
2017-05-31878.00885.00873.00879.00687300603518800
2017-05-30914.00920.00873.00877.0013797001221846800
2017-05-29885.00914.00884.00906.00679000613303900
2017-05-26899.00899.00883.00884.00411600365597300
2017-05-25877.00897.00877.00896.00765600682196200
2017-05-24885.00887.00872.00882.00565100496691600
2017-05-23880.00882.00868.00879.00645900566455000
2017-05-22880.00889.00874.00879.0012652001114489700
2017-05-19873.00885.00871.00872.00562800493164400
2017-05-18860.00872.00855.00871.00693700599444600
2017-05-17872.00887.00869.00871.0012410001085279300
2017-05-16901.00905.00880.00887.00782700696180900
2017-05-15889.00895.00880.00895.00774500688497500
2017-05-12873.00894.00863.00890.0015413001359370700
2017-05-11957.00958.00865.00875.0036033003201165500
2017-05-10950.00953.00930.00942.00994300935193500
2017-05-09920.00952.00907.00946.0018519001730952000
2017-05-08896.00912.00894.00912.0013020001177040500
2017-05-02871.00887.00871.00882.00678600598264600
2017-05-01888.00891.00866.00872.00726900635111100
2017-04-28892.00895.00878.00887.00574400508963400
2017-04-27885.00902.00878.00890.001098700974963400
2017-04-26870.00880.00866.00878.00688900601150900
2017-04-25863.00871.00857.00864.00720500621753700
2017-04-24862.00866.00849.00862.00783000672109600
2017-04-21864.00866.00851.00854.00906400775784900
2017-04-20871.00872.00857.00860.00896800772932100
2017-04-19859.00887.00859.00875.00890100781075600
2017-04-18875.00880.00855.00859.00759900656211900
2017-04-17832.00872.00831.00870.0014087001208178400
2017-04-14856.00864.00837.00840.0012457001055795600
2017-04-13852.00876.00852.00863.0012944001115534700
2017-04-12898.00899.00873.00876.0015721001385433800
2017-04-11919.00921.00902.00904.001017800924239200
2017-04-10909.00934.00900.00925.0017414001598198200
2017-04-07903.00925.00903.00918.0012558001149519300
2017-04-06910.00920.00901.00903.0012568001142628200
2017-04-05927.00934.00906.00917.0012667001165066500
2017-04-04941.00951.00926.00931.00792700742436600
2017-04-03946.00948.00936.00941.00530200499524900
2017-03-31940.00953.00939.00940.00799800756742400
2017-03-30960.00965.00931.00935.00860700812129500
2017-03-29959.00964.00949.00959.00626900599966400
2017-03-28955.00962.00947.00952.00743700708377500
2017-03-27989.00989.00945.00947.0016599001588733900
2017-03-24932.00990.00926.00989.0024336002362133900
2017-03-23945.00950.00930.00931.0014705001377410000
2017-03-22958.00960.00945.00945.00903400860337100
2017-03-21969.00973.00962.00966.00575600556290200
2017-03-17965.00977.00963.00974.00686500665658300
2017-03-16961.00977.00961.00964.00790600763840900
2017-03-15976.00982.00963.00963.00907300879201200
2017-03-14978.00980.00974.00977.00427400417457400
2017-03-13988.00997.00979.00980.00626900619592500
2017-03-10977.00988.00973.00985.00661300648464300
2017-03-09980.00985.00975.00977.00747900732138500
2017-03-08978.00988.00978.00980.00617700606491800
2017-03-07987.00991.00977.00977.00769300756402900
2017-03-06975.00992.00972.00983.0012179001196722400
2017-03-03975.00982.00969.00975.00771400752262700
2017-03-02971.00975.00960.00972.0011804001143068100
2017-03-01966.00970.00948.00966.0013617001305064500
2017-02-28960.00977.00960.00960.0011832001143385600
2017-02-27969.00970.00958.00960.0010398001001184300
2017-02-24970.00975.00967.00969.00635800616595900
2017-02-23969.00977.00966.00975.00733200712439900
2017-02-22973.00980.00969.00971.00737600717585700
2017-02-21983.00987.00974.00974.00766500749253200
2017-02-20970.00981.00968.00975.00588500574048600
2017-02-17973.00984.00967.00971.00976400949256400
2017-02-16989.00992.00975.00978.0013324001308036700
2017-02-151005.001005.00986.00989.0018582001844051000
2017-02-141005.001013.00998.001000.0013539001355336600
2017-02-131009.001019.001003.001005.0010145001023880700
2017-02-10990.001030.00980.001005.0027153002733097900
2017-02-09999.001006.00996.00997.00720500721075500
2017-02-08996.001008.00996.001004.00934700935977000
2017-02-071012.001013.00997.00997.00846100846174800
2017-02-061001.001019.001000.001017.0012038001219707800
2017-02-031005.001015.00992.00996.0010970001095860900
2017-02-021019.001035.001000.001002.00935500948287900
2017-02-011005.001015.00998.001013.00669800673803500
2017-01-31995.001017.00995.001007.00881900888595700
2017-01-301010.001012.00997.001005.0015400001545257700
2017-01-271015.001026.001003.001020.0011981001220420400
2017-01-261015.001017.001004.001010.00886500896357500
2017-01-251016.001017.001002.001006.00886600891959100
2017-01-241001.001020.00992.001003.0011675001171862300
2017-01-231040.001046.001006.001008.0019557001991985100
2017-01-201052.001056.001033.001046.00917600958087400
2017-01-191073.001080.001051.001052.00782800828721900
2017-01-181050.001071.001049.001070.00775100822968400
2017-01-171079.001081.001052.001054.00829700880416500
2017-01-161100.001113.001068.001070.009305001008027300
2017-01-131061.001103.001058.001095.0013277001447434000
2017-01-121066.001081.001055.001060.0010015001066562600
2017-01-111093.001102.001063.001065.0017254001857851800
2017-01-101116.001155.001098.001102.0022439002517870100
2017-01-061043.001107.001043.001099.0020579002233995800
2017-01-051040.001055.001026.001053.0015195001586713700
2017-01-041085.001085.001043.001045.0017927001888836000
2016-12-301050.001085.001043.001075.00871200930967100
2016-12-291057.001061.001047.001057.00907900955782700
2016-12-281048.001068.001045.001062.0010336001092578000
2016-12-271100.001103.001062.001064.0022754002452898000
2016-12-261114.001134.001096.001107.0022183002474262100
2016-12-221085.001096.001076.001087.0013177001429085500
2016-12-211101.001106.001083.001089.0014117001541272200
2016-12-201130.001133.001080.001087.0014204001560813600
2016-12-191081.001121.001064.001120.0014096001549277400
2016-12-161155.001155.001090.001098.0018671002071617100
2016-12-151156.001180.001125.001132.0022478002575648800
2016-12-141180.001197.001142.001164.0047035005501611100
2016-12-131050.001124.001050.001121.0043076004740836400
2016-12-121040.001056.001033.001048.0011680001220051300
2016-12-091008.001032.001004.001026.0011475001171200000
2016-12-081022.001025.00992.001007.00992600996097100
2016-12-07995.001015.00995.001013.00789900795579300
2016-12-061000.001005.00990.00994.00689900686617800
2016-12-051000.001001.00985.00989.0010183001007679200
2016-12-021024.001026.00998.001000.0014396001450641400
2016-12-011034.001044.001023.001033.0010807001116887300
2016-11-301063.001065.001021.001026.0013270001374212800
2016-11-291033.001059.001032.001056.00702900737238400
2016-11-281030.001051.001015.001049.00936400969741100
2016-11-251049.001060.001021.001028.0012743001323851100
2016-11-241068.001079.001043.001055.0021436002267630800
2016-11-221039.001110.001033.001043.0048841005190804800
2016-11-211010.001030.001006.001027.0013540001379822500
2016-11-18986.001017.00984.001006.0012901001289099900
2016-11-17986.00991.00981.00986.00461500454447700
2016-11-16996.00996.00974.00989.0010185001006441600
2016-11-15979.00988.00965.00987.00772500757013200
2016-11-14964.00983.00961.00975.0012499001216950100
2016-11-111030.001041.00954.00961.0052600005164499500
2016-11-101006.001066.00993.001030.0042689004415765900
2016-11-091001.001015.00943.00961.0020629002005136200
2016-11-081015.001017.00997.00997.00692200694418800
2016-11-07993.001011.00992.001010.00776200778758100
2016-11-04985.00996.00972.00993.00937900924607700
2016-11-02996.001003.00985.00994.0011581001149694700
2016-11-01996.001009.00987.001004.0010578001057683100
2016-10-311012.001029.00996.00999.0011127001121308300
2016-10-281001.001009.00999.001006.00740000743445500
2016-10-271001.001004.00997.00999.00501300501076900
2016-10-26997.001009.00997.001005.00541900543616400
2016-10-25997.001007.00996.00996.00523300523076600
2016-10-241025.001026.00995.00997.0012243001227833500
2016-10-211019.001045.001017.001027.0015686001620973900
2016-10-201020.001023.001006.001013.0014834001508774500
2016-10-191007.001012.00995.001010.0010856001087859500
2016-10-181010.001011.00986.001003.0013336001329408700
2016-10-17990.001012.00988.001007.0010819001084378900
2016-10-14977.00994.00976.00984.0011686001150936900
2016-10-13974.00983.00970.00975.00910100888365700
2016-10-12972.00989.00970.00974.00801800783241500
2016-10-11990.00992.00978.00985.00763100750932100
2016-10-071000.001000.00983.00994.00884300875731500
2016-10-061008.001030.00997.001001.0012245001238109000
2016-10-05998.001022.00996.00998.0010045001010293600
2016-10-04982.001006.00982.00996.00942700938493500
2016-10-03966.00994.00961.00983.0011383001115628000
2016-09-30980.00987.00963.00964.0013486001309044400
2016-09-29986.001015.00979.00994.0010912001087837100
2016-09-28986.00995.00978.00982.00668400658472800
2016-09-27984.00993.00969.00984.00894100875345400
2016-09-261023.001023.00988.00997.00842500842759700
2016-09-23985.001024.00978.001021.0010336001038208800
2016-09-21960.00988.00942.00986.0015822001520861900
2016-09-20983.00994.00963.00966.0012885001254072900
2016-09-16977.00988.00971.00979.0010822001056711500
2016-09-15990.001006.00977.00981.00885100873695700
2016-09-141007.001008.00984.00994.0015129001506006200
2016-09-131023.001035.001013.001017.00808700824101700
2016-09-121020.001029.001014.001020.00891000908457700
2016-09-091053.001055.001028.001035.0010755001116845300
2016-09-081048.001075.001041.001052.0021754002298129500
2016-09-071040.001058.001032.001036.0016107001680035300
2016-09-061026.001045.001021.001038.0013170001365702000
2016-09-051030.001030.001007.001026.0010928001112945300
2016-09-021030.001048.001018.001018.0017337001786842100
2016-09-011021.001029.001006.001012.0011983001216463900
2016-08-311038.001049.001018.001031.0021005002163127700
2016-08-30961.001066.00951.001028.0048866004965605700
2016-08-29979.00986.00958.00962.0016737001622042500
2016-08-26968.001005.00964.00970.0043471004242460500
2016-08-251050.001055.001017.001019.00969400998534500
2016-08-241036.001063.001033.001054.0010126001062385000
2016-08-231045.001057.001026.001034.0011107001151488500
2016-08-221067.001075.001047.001059.00893000946085000
2016-08-191050.001090.001050.001067.0020165002155040800
2016-08-181030.001049.001025.001045.0018876001956714100
2016-08-171028.001036.001008.001031.0020130002055293300
2016-08-161059.001059.001024.001031.0015332001590955200
2016-08-151048.001083.001022.001040.0025538002686590500
2016-08-121063.001089.001023.001046.0037815003960945200
2016-08-101122.001126.001043.001055.0076968008342256200
2016-08-091309.001327.001281.001302.0014482001879792700
2016-08-081453.001456.001321.001336.0016031002188687200
2016-08-051473.001508.001438.001462.00560900824997500
2016-08-041518.001518.001473.001473.007250001080286300
2016-08-031483.001519.001457.001517.00545000817748300
2016-08-021520.001546.001497.001501.009303001415209900
2016-08-011446.001509.001430.001508.009456001403620400
2016-07-291402.001456.001386.001447.008820001256869000
2016-07-281410.001420.001365.001416.008786001227600100
2016-07-271366.001430.001305.001428.0020006002739687100
2016-07-261396.001408.001368.001375.00672600930205900
2016-07-251386.001424.001386.001400.00382700538236200
2016-07-221416.001437.001394.001398.007403001040324500
2016-07-211450.001460.001407.001454.007878001132981200
2016-07-201432.001449.001412.001430.00644000919725300
2016-07-191415.001447.001412.001444.008494001216479000
2016-07-151399.001412.001372.001412.0012560001750175000
2016-07-141424.001443.001401.001415.007414001049396200
2016-07-131432.001447.001405.001433.0011406001626678000
2016-07-121465.001477.001394.001420.0015684002226318200
2016-07-111427.001460.001422.001437.008264001189261400
2016-07-081416.001438.001362.001371.0012919001792072400
2016-07-071488.001490.001401.001415.0020415002953932400
2016-07-061438.001494.001425.001481.0028385004129499000
2016-07-051372.001464.001362.001462.0027197003902923300
2016-07-041323.001406.001321.001377.0019341002641675400
2016-07-011240.001323.001223.001321.0014205001831431700
2016-06-301281.001281.001239.001244.009584001203653100
2016-06-291220.001276.001220.001232.0014274001779730400
2016-06-281168.001217.001151.001197.008940001060401100
2016-06-271176.001237.001167.001198.0013572001641840800
2016-06-241241.001267.001092.001146.0020252002379329500
2016-06-231213.001236.001197.001218.0011650001410576200
2016-06-221241.001254.001216.001225.0010410001280033600
2016-06-211250.001268.001236.001259.009118001141680500
2016-06-201260.001296.001241.001263.0011632001471059400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog