[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 
2017-12-13632.00642.00630.00639.001343800856114900
2017-12-12625.00632.00623.00627.001043000654412300
2017-12-11626.00629.00621.00624.00962500600163000
2017-12-08624.00632.00620.00625.001238600773826700
2017-12-07637.00638.00623.00626.0017419001093618100
2017-12-06636.00641.00629.00633.001071500680745100
2017-12-05646.00646.00636.00639.00945900606278600
2017-12-04660.00663.00651.00653.00836100549892700
2017-12-01674.00674.00664.00664.00470300313607700
2017-11-30667.00677.00664.00670.00946400634010400
2017-11-29668.00671.00664.00667.00568000379071600
2017-11-28665.00670.00662.00668.00319200212859100
2017-11-27665.00672.00664.00667.00566800378468500
2017-11-24650.00667.00649.00667.00803100530664400
2017-11-22670.00674.00650.00650.0016313001076760700
2017-11-21665.00672.00664.00668.00629400420596900
2017-11-20660.00672.00658.00665.00705500471017800
2017-11-17655.00674.00654.00665.001461600971024200
2017-11-16634.00673.00634.00652.0024091001582563300
2017-11-15633.00635.00614.00617.0017346001078873200
2017-11-14645.00646.00633.00634.001384800883269400
2017-11-13666.00667.00636.00639.0042428002759365700
2017-11-10701.00703.00667.00671.0054807003732926700
2017-11-09750.00767.00747.00758.0018014001364052500
2017-11-08750.00753.00744.00747.00493100368564400
2017-11-07745.00753.00744.00751.00540400405059400
2017-11-06747.00756.00745.00746.00562400420935600
2017-11-02751.00752.00740.00749.00774900577813700
2017-11-01760.00760.00749.00751.00772600581333800
2017-10-31757.00764.00752.00758.00494400374617600
2017-10-30771.00771.00755.00762.00826700628643700
2017-10-27754.00773.00754.00772.00909500696416900
2017-10-26753.00758.00748.00755.00608000457669800
2017-10-25765.00770.00755.00758.00641500487954600
2017-10-24753.00763.00752.00763.00712900540978100
2017-10-23756.00756.00748.00751.00672500505531300
2017-10-20752.00759.00748.00758.00550300415353300
2017-10-19770.00773.00753.00753.00750600569623400
2017-10-18753.00774.00752.00769.001125500862520900
2017-10-17753.00756.00750.00753.00482700363678500
2017-10-16755.00760.00753.00753.00712600538544900
2017-10-13759.00762.00748.00754.00960900724049400
2017-10-12764.00769.00762.00763.00463700354454800
2017-10-11776.00778.00764.00764.00782700601366300
2017-10-10777.00784.00776.00779.00387900302217500
2017-10-06783.00793.00775.00777.00852400666535800
2017-10-05775.00784.00775.00779.00388300302600700
2017-10-04784.00793.00775.00775.00461400360764300
2017-10-03778.00787.00777.00785.00342900268136200
2017-10-02780.00787.00775.00776.00512900399225600
2017-09-29785.00788.00777.00779.00662200516756000
2017-09-28794.00795.00780.00784.00629500494471100
2017-09-27787.00797.00786.00790.00385800304750100
2017-09-26789.00797.00785.00787.00305100240773300
2017-09-25794.00806.00785.00791.00475600377360200
2017-09-22783.00797.00781.00792.00559900442508500
2017-09-21787.00794.00783.00783.00590000464772100
2017-09-20780.00785.00774.00784.00425300331685000
2017-09-19767.00781.00765.00775.00614600476830700
2017-09-15760.00767.00750.00758.00918700696647600
2017-09-14769.00775.00761.00761.00396600304170300
2017-09-13770.00775.00764.00771.00446000343609400
2017-09-12759.00773.00749.00766.00688100522920200
2017-09-11748.00759.00743.00753.00531600400070800
2017-09-08733.00749.00730.00743.00636100471324500
2017-09-07745.00752.00734.00735.00993600736488300
2017-09-06715.00752.00713.00748.00953300703708400
2017-09-05758.00761.00730.00730.0014515001079354100
2017-09-04766.00773.00758.00759.00881800671541600
2017-09-01771.00775.00768.00773.00584500450843100
2017-08-31786.00790.00763.00769.0016072001242151900
2017-08-30777.00786.00774.00783.00994600777691100
2017-08-29768.00779.00765.00778.00534300412149800
2017-08-28771.00779.00769.00774.00534100413228000
2017-08-25784.00786.00767.00771.00591600457827600
2017-08-24782.00786.00776.00784.00354300277215100
2017-08-23778.00789.00776.00783.00497300389582400
2017-08-22778.00789.00770.00774.00687400533666500
2017-08-21790.00790.00773.00778.00585300455899100
2017-08-18780.00792.00780.00786.00510100401088100
2017-08-17779.00800.00779.00793.00746600591024800
2017-08-16768.00782.00765.00780.00865700670594900
2017-08-15765.00774.00760.00768.0015202001164737700
2017-08-14784.00787.00763.00767.0024233001871374800
2017-08-10833.00836.00803.00805.0032572002657434200
2017-08-09901.00910.00890.00893.00478200428770700
2017-08-08895.00908.00891.00907.00905500814912300
2017-08-07898.00901.00889.00893.00518900463800800
2017-08-04890.00903.00881.00891.00857800766421700
2017-08-03932.00932.00889.00893.0018872001699879800
2017-08-02931.00943.00931.00938.00475900445969800
2017-08-01942.00953.00928.00930.00808300757949800
2017-07-31948.00956.00936.00945.00847800802281400
2017-07-28953.00960.00941.00942.0022775002154674600
2017-07-27949.00964.00946.00954.0011350001085276300
2017-07-26944.00953.00937.00949.00820100776438300
2017-07-25927.00944.00922.00942.00732300686363500
2017-07-24918.00930.00917.00926.00586400542140000
2017-07-21920.00925.00915.00923.00448000412138300
2017-07-20914.00926.00910.00922.00633300582633300
2017-07-19910.00919.00909.00912.00345700315837900
2017-07-18929.00929.00911.00914.00662000608030600
2017-07-14932.00940.00926.00932.00616000574547800
2017-07-13918.00934.00918.00932.00656000608606900
2017-07-12925.00926.00913.00914.00489800450018500
2017-07-11920.00927.00918.00922.00459300423698900
2017-07-10912.00925.00907.00918.00545400500178900
2017-07-07913.00923.00906.00908.00630400574331900
2017-07-06941.00946.00919.00922.00730300678808000
2017-07-05917.00942.00910.00938.0011032001024256400
2017-07-04956.00963.00917.00922.0014858001386387600
2017-07-03917.00956.00917.00951.0021011001978514400
2017-06-30919.00923.00906.00911.00794700726064200
2017-06-29906.00926.00901.00924.00970800888265800
2017-06-28912.00923.00894.00896.00857900778169100
2017-06-27927.00931.00912.00912.00585100538675600
2017-06-26919.00930.00914.00926.00788800727666000
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

   ※ 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。 

Twitter