カカクコム(2371)の株価時系列情報
カカクコム(2371)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 775,008 | 775,008 | 759,984 | 764,976 | 174 |
| 2003/12/29 | 768,000 | 811,008 | 754,992 | 764,976 | 1,482 |
| 2003/12/26 | 818,016 | 818,016 | 818,016 | 818,016 | 132 |
| 2003/12/25 | 717,984 | 717,984 | 717,984 | 717,984 | 107 |
| 2003/12/25 | 1 -> 5.00 分割 | ||||
| 2003/12/24 | 3,180,000 | 3,180,000 | 3,000,000 | 3,090,000 | 366 |
| 2003/12/22 | 3,100,080 | 3,199,920 | 3,060,000 | 3,079,920 | 155 |
| 2003/12/19 | 3,060,000 | 3,090,000 | 3,040,080 | 3,049,920 | 111 |
| 2003/12/18 | 3,070,080 | 3,079,920 | 3,040,080 | 3,040,080 | 62 |
| 2003/12/17 | 3,090,000 | 3,130,080 | 3,040,080 | 3,040,080 | 65 |
| 2003/12/16 | 3,109,920 | 3,109,920 | 3,040,080 | 3,040,080 | 38 |
| 2003/12/15 | 3,160,080 | 3,270,000 | 3,060,000 | 3,160,080 | 46 |
| 2003/12/12 | 2,989,920 | 3,250,080 | 2,970,000 | 3,079,920 | 75 |
| 2003/12/11 | 3,130,080 | 3,169,920 | 2,989,920 | 3,040,080 | 102 |
| 2003/12/10 | 3,370,080 | 3,370,080 | 3,199,920 | 3,220,080 | 85 |
| 2003/12/09 | 3,570,000 | 3,570,000 | 3,379,920 | 3,420,000 | 35 |
| 2003/12/08 | 3,649,920 | 3,649,920 | 3,450,000 | 3,469,920 | 61 |
| 2003/12/05 | 3,750,000 | 3,750,000 | 3,649,920 | 3,649,920 | 48 |
| 2003/12/04 | 3,790,080 | 3,790,080 | 3,730,080 | 3,750,000 | 48 |
| 2003/12/03 | 3,880,080 | 3,880,080 | 3,750,000 | 3,799,920 | 43 |
| 2003/12/02 | 3,949,920 | 3,979,920 | 3,870,000 | 3,870,000 | 57 |
| 2003/12/01 | 3,709,920 | 3,850,080 | 3,700,080 | 3,799,920 | 61 |
| 2003/11/28 | 4,060,080 | 4,060,080 | 3,910,080 | 3,910,080 | 54 |
| 2003/11/27 | 4,030,080 | 4,050,000 | 3,910,080 | 4,039,920 | 81 |
| 2003/11/26 | 3,799,920 | 4,009,920 | 3,799,920 | 3,979,920 | 126 |
| 2003/11/25 | 3,840,000 | 3,910,080 | 3,730,080 | 3,799,920 | 34 |
| 2003/11/21 | 3,700,080 | 3,900,000 | 3,610,080 | 3,840,000 | 57 |
| 2003/11/20 | 3,900,000 | 3,940,080 | 3,760,080 | 3,900,000 | 68 |
| 2003/11/19 | 3,730,080 | 3,730,080 | 3,580,080 | 3,610,080 | 33 |
| 2003/11/18 | 3,480,000 | 3,870,000 | 3,199,920 | 3,870,000 | 92 |
| 2003/11/17 | 3,589,920 | 3,610,080 | 3,420,000 | 3,450,000 | 93 |
| 2003/11/14 | 4,020,000 | 4,020,000 | 3,810,000 | 3,889,920 | 68 |
| 2003/11/13 | 4,099,920 | 4,140,000 | 3,949,920 | 3,970,080 | 90 |
| 2003/11/12 | 4,020,000 | 4,140,000 | 3,949,920 | 3,949,920 | 113 |
| 2003/11/11 | 3,880,080 | 4,150,080 | 3,810,000 | 4,069,920 | 185 |
| 2003/11/10 | 4,500,000 | 4,500,000 | 4,200,000 | 4,219,920 | 191 |
| 2003/11/07 | 4,690,080 | 4,740,000 | 4,540,080 | 4,639,920 | 267 |
| 2003/11/06 | 5,239,920 | 5,550,000 | 4,710,000 | 4,800,000 | 893 |
| 2003/11/05 | 4,900,080 | 5,170,080 | 4,699,920 | 5,140,080 | 543 |
| 2003/11/04 | 4,840,080 | 5,050,080 | 4,500,000 | 4,800,000 | 445 |
| 2003/10/31 | 4,230,000 | 4,740,000 | 4,200,000 | 4,740,000 | 275 |
| 2003/10/30 | 4,279,920 | 4,450,080 | 4,240,080 | 4,240,080 | 137 |
| 2003/10/29 | 4,060,080 | 4,429,920 | 3,880,080 | 4,429,920 | 234 |
| 2003/10/28 | 4,099,920 | 4,230,000 | 3,949,920 | 3,990,000 | 115 |
| 2003/10/27 | 3,889,920 | 4,099,920 | 3,750,000 | 4,099,920 | 140 |
| 2003/10/24 | 3,760,080 | 4,000,080 | 3,660,000 | 3,840,000 | 147 |
| 2003/10/23 | 3,799,920 | 4,060,080 | 3,600,000 | 3,610,080 | 263 |
| 2003/10/22 | 4,390,080 | 4,489,920 | 4,020,000 | 4,099,920 | 197 |
| 2003/10/21 | 4,819,920 | 4,900,080 | 4,279,920 | 4,410,000 | 200 |
| 2003/10/20 | 4,680,000 | 5,100,000 | 4,669,920 | 4,720,080 | 285 |
| 2003/10/17 | 5,100,000 | 5,250,000 | 4,930,080 | 4,930,080 | 282 |
| 2003/10/16 | 5,380,080 | 5,380,080 | 5,059,920 | 5,260,080 | 471 |
| 2003/10/15 | 5,140,080 | 5,490,000 | 4,740,000 | 5,400,000 | 1,136 |
| 2003/10/14 | 4,729,920 | 4,990,080 | 4,710,000 | 4,990,080 | 622 |
| 2003/10/10 | 4,200,000 | 4,639,920 | 4,110,000 | 4,489,920 | 2,157 |