[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 
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
2016-06-171338.001363.001243.001265.0015697002021436400
2016-06-161322.001365.001307.001316.0011020001452243200
2016-06-151302.001352.001302.001343.0011053001472313700
2016-06-141420.001427.001317.001335.0021849002949065000
2016-06-131521.001521.001449.001449.0010263001510891000
2016-06-101449.001543.001445.001543.0023553003562723800
2016-06-091435.001456.001429.001442.008170001176022800
2016-06-081440.001444.001416.001436.00500900715704200
2016-06-071428.001461.001426.001448.00682600986969500
2016-06-061410.001431.001404.001427.00517000733615600
2016-06-031420.001460.001420.001436.00589800845222900
2016-06-021455.001472.001426.001432.008226001184261800
2016-06-011470.001488.001458.001468.00594500876428400
2016-05-311450.001482.001440.001476.006944001018323000
2016-05-301439.001473.001432.001463.0011030001608996000
2016-05-271401.001443.001394.001428.0021800003088322800
2016-05-261543.001545.001471.001473.0023306003482990600
2016-05-251589.001593.001561.001569.00505600797727500
2016-05-241617.001617.001552.001553.008063001270145300
2016-05-231633.001644.001598.001616.0010031001624754000
2016-05-201563.001618.001556.001617.008857001414707000
2016-05-191546.001570.001526.001565.008823001371041700
2016-05-181558.001585.001481.001519.0013072002004402900
2016-05-171515.001550.001515.001549.007108001093338300
2016-05-161528.001539.001507.001509.007413001127271800
2016-05-131542.001544.001505.001523.009374001425331400
2016-05-121524.001564.001523.001543.0014623002257280500
2016-05-111560.001601.001515.001523.0036598005664306400
2016-05-101703.001721.001669.001689.0014645002483152800
2016-05-091610.001680.001606.001678.009176001520267400
2016-05-061570.001603.001552.001602.008245001305168100
2016-05-021520.001579.001515.001575.007534001175047500
2016-04-281650.001660.001570.001597.0010811001737248900
2016-04-271635.001662.001613.001646.006913001133444600
2016-04-261671.001683.001591.001625.0014281002322387000
2016-04-251768.001768.001654.001675.0020482003460194000
2016-04-221717.001760.001695.001754.0015959002757699000
2016-04-211719.001720.001688.001708.0010961001867918000
2016-04-201650.001717.001649.001679.0020206003405261500
2016-04-191619.001643.001600.001632.0018008002930195700
2016-04-181594.001630.001575.001578.0011051001767518200
2016-04-151626.001668.001613.001628.0013085002146877700
2016-04-141618.001649.001595.001637.0013825002241706900
2016-04-131602.001621.001587.001599.0020830003332141800
2016-04-121701.001706.001620.001634.0022015003630231400
2016-04-111661.001777.001660.001710.0036704006245741700
2016-04-081550.001664.001550.001663.0027491004430467600
2016-04-071515.001605.001512.001576.0033231005207159200
2016-04-061465.001524.001423.001515.0039908005923790000
2016-04-051534.001546.001480.001484.0030498004594053400
2016-04-041600.001606.001534.001550.0031797004995699100
2016-04-011798.001805.001628.001630.0037002006226947300
2016-03-311812.001837.001793.001803.0017211003115221900
2016-03-301806.001829.001793.001796.0019901003587922800
2016-03-291820.001838.001798.001807.0019144003471229200
2016-03-281799.001839.001768.001805.0031795005704402400
2016-03-251945.001970.001770.001839.00825270015207407800
2016-03-241980.002158.001971.002124.0025801005402425100
2016-03-232050.002084.001991.002004.0030330006117497100
2016-03-222136.002174.002114.002148.008800001884719800
2016-03-182142.002150.002081.002109.0013879002915391700
2016-03-172200.002206.002139.002151.0011377002470530400
2016-03-162187.002235.002178.002183.009012001983136000
2016-03-152166.002235.002165.002203.0013040002876044500
2016-03-142125.002166.002056.002164.0016077003411241600
2016-03-112130.002162.002108.002113.009170001955149200
2016-03-102166.002193.002122.002169.006326001371358700
2016-03-092101.002150.002088.002144.006178001309589700
2016-03-082200.002201.002050.002142.0012327002628041400
2016-03-072238.002266.002201.002209.008575001909316500
2016-03-042238.002238.002195.002223.008578001901844800
2016-03-032201.002250.002176.002240.0013925003090624700
2016-03-022180.002219.002150.002203.0011904002610980400
2016-03-012138.002150.002089.002121.0012512002644167200
2016-02-292050.002167.002025.002160.0020506004351107500
2016-02-262063.002063.002017.002031.009076001848167200
2016-02-252038.002048.001994.002035.009426001907147600
2016-02-241997.002050.001985.002038.008802001781128800
2016-02-232047.002061.001982.002022.0012212002466644900
2016-02-221970.002040.001956.002016.0014749002957307300
2016-02-191940.001999.001911.001994.0017721003459960300
2016-02-181940.002009.001902.001988.0028195005561615800
2016-02-171890.001926.001830.001869.0018210003413822300
2016-02-161803.001940.001771.001895.0031992005988081000
2016-02-151900.001916.001792.001837.0031365005779030700
2016-02-121730.001892.001724.001784.00649840011789026000
2016-02-101977.001998.001720.001793.00914480016644349600
2016-02-091812.002111.001811.001902.002567060050525608900
2016-02-081740.001740.001740.001740.00236600411684000
2016-02-051450.001477.001372.001440.0030800004367564400
2016-02-041552.001587.001471.001479.0019861003003061800
2016-02-031549.001611.001535.001571.0017262002714867400
2016-02-021642.001687.001622.001632.0019246003187716200
2016-02-011587.001680.001573.001666.0025882004218976800
2016-01-291603.001605.001500.001549.0034110005260990600
2016-01-281545.001643.001533.001597.0053212008503037600
2016-01-271660.001672.001535.001561.0040915006540974300
2016-01-261661.001713.001621.001627.0028149004684263500
2016-01-251654.001745.001551.001717.00627710010344773600
2016-01-221653.001738.001585.001674.00728110012146275400
2016-01-211598.001662.001456.001580.001274450019925826000
2016-01-201863.001864.001683.001683.001459370025272662000
2016-01-192132.002186.002118.002183.009547002060943600
2016-01-182115.002160.002105.002130.008954001906870500
2016-01-152298.002310.002185.002191.006921001542887500
2016-01-142237.002263.002183.002248.008257001837134100
2016-01-132270.002346.002260.002326.007899001827267900
2016-01-122280.002308.002211.002220.0011083002496446500
2016-01-082300.002385.002250.002345.0016450003815337100
2016-01-072410.002419.002315.002328.0015672003690871700
2016-01-062500.002523.002396.002413.0011608002831798100
2016-01-052456.002557.002425.002500.0013944003474472700
2016-01-042598.002616.002482.002494.009252002344342300
2015-12-302593.002608.002553.002592.004163001073246800
2015-12-292548.002613.002533.002600.004582001184302300
2015-12-282630.002637.002532.002559.004823001236312800
2015-12-252630.002667.002609.002636.004620001217647000
2015-12-242764.002771.002625.002630.007768002066830600
2015-12-222752.002793.002714.002724.006137001688457100
2015-12-212710.002808.002635.002688.0010727002897514800
2015-12-182686.002749.002672.002696.007949002154518200
2015-12-172619.002712.002587.002707.009118002440613700
2015-12-162608.002619.002536.002561.004397001128810700
2015-12-152590.002676.002551.002569.008838002317616000
2015-12-142511.002564.002499.002559.006424001627901800
2015-12-112605.002647.002550.002561.008040002083304800
2015-12-102721.002758.002627.002635.007684002059902600
2015-12-092687.002768.002686.002755.0013664003745009200
2015-12-082694.002707.002645.002678.005392001443361800
2015-12-072689.002694.002661.002675.00318400852837200
2015-12-042586.002678.002572.002661.006454001702800100
2015-12-032655.002678.002612.002651.005873001552836000
2015-12-022700.002707.002655.002674.006610001769643200
2015-12-012680.002728.002677.002720.008801002380786600
2015-11-302669.002718.002630.002659.005917001577991500

   ※ 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