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 |
|---|---|---|---|---|---|
| 2004/12/30 | 736,992 | 746,016 | 736,992 | 742,992 | 321 |
| 2004/12/29 | 741,984 | 763,008 | 739,008 | 746,016 | 965 |
| 2004/12/28 | 711,984 | 735,984 | 711,984 | 735,984 | 614 |
| 2004/12/27 | 723,984 | 727,008 | 704,016 | 704,976 | 589 |
| 2004/12/24 | 729,984 | 730,992 | 717,984 | 718,992 | 507 |
| 2004/12/22 | 718,992 | 734,016 | 717,984 | 720,000 | 588 |
| 2004/12/21 | 729,984 | 729,984 | 703,008 | 709,008 | 693 |
| 2004/12/20 | 728,976 | 729,984 | 722,976 | 727,008 | 256 |
| 2004/12/17 | 729,984 | 734,976 | 716,016 | 722,976 | 570 |
| 2004/12/16 | 740,016 | 740,016 | 687,984 | 722,976 | 1,184 |
| 2004/12/15 | 784,992 | 787,008 | 757,008 | 759,984 | 538 |
| 2004/12/14 | 799,008 | 801,984 | 777,984 | 794,976 | 132 |
| 2004/12/13 | 806,016 | 806,016 | 794,976 | 796,992 | 93 |
| 2004/12/10 | 800,016 | 801,984 | 794,976 | 798,000 | 131 |
| 2004/12/09 | 800,016 | 800,016 | 786,000 | 792,000 | 123 |
| 2004/12/08 | 794,016 | 800,016 | 794,016 | 796,992 | 85 |
| 2004/12/07 | 805,008 | 806,016 | 801,984 | 805,008 | 133 |
| 2004/12/06 | 789,984 | 806,016 | 789,984 | 805,008 | 85 |
| 2004/12/03 | 812,976 | 812,976 | 798,000 | 800,016 | 160 |
| 2004/12/02 | 806,976 | 806,976 | 798,000 | 806,016 | 218 |
| 2004/12/01 | 794,976 | 794,976 | 781,008 | 789,984 | 310 |
| 2004/11/30 | 805,008 | 805,008 | 798,000 | 798,000 | 114 |
| 2004/11/29 | 805,008 | 812,016 | 800,976 | 804,000 | 123 |
| 2004/11/26 | 805,008 | 810,000 | 794,016 | 800,016 | 208 |
| 2004/11/25 | 800,016 | 804,000 | 784,992 | 799,008 | 317 |
| 2004/11/24 | 788,016 | 800,016 | 780,000 | 782,016 | 248 |
| 2004/11/22 | 780,000 | 784,992 | 770,976 | 775,008 | 178 |
| 2004/11/19 | 819,984 | 826,992 | 778,992 | 799,008 | 572 |
| 2004/11/18 | 814,992 | 844,992 | 814,992 | 826,992 | 507 |
| 2004/11/17 | 865,008 | 874,992 | 853,008 | 865,008 | 394 |
| 2004/11/16 | 890,016 | 892,992 | 866,976 | 884,976 | 485 |
| 2004/11/15 | 836,016 | 867,984 | 832,992 | 866,976 | 627 |
| 2004/11/12 | 788,016 | 822,000 | 788,016 | 814,992 | 438 |
| 2004/11/11 | 798,000 | 810,000 | 776,016 | 788,016 | 376 |
| 2004/11/10 | 730,992 | 798,000 | 730,992 | 795,984 | 273 |
| 2004/11/09 | 740,016 | 740,016 | 729,984 | 730,992 | 88 |
| 2004/11/08 | 750,000 | 753,984 | 740,016 | 740,016 | 141 |
| 2004/11/05 | 733,008 | 740,976 | 729,984 | 740,016 | 113 |
| 2004/11/04 | 739,008 | 739,008 | 720,000 | 724,992 | 98 |
| 2004/11/02 | 699,984 | 716,016 | 694,992 | 705,984 | 126 |
| 2004/11/01 | 722,016 | 726,000 | 698,016 | 702,000 | 125 |
| 2004/10/29 | 723,984 | 734,976 | 720,000 | 726,000 | 86 |
| 2004/10/28 | 740,976 | 740,976 | 722,016 | 723,984 | 139 |
| 2004/10/27 | 727,008 | 740,016 | 722,016 | 722,976 | 84 |
| 2004/10/26 | 720,000 | 728,016 | 716,016 | 720,000 | 138 |
| 2004/10/25 | 729,984 | 739,008 | 720,000 | 729,984 | 143 |
| 2004/10/22 | 756,000 | 759,984 | 747,984 | 752,976 | 137 |
| 2004/10/21 | 760,992 | 764,016 | 751,008 | 757,008 | 223 |
| 2004/10/20 | 787,008 | 787,008 | 770,016 | 770,976 | 197 |
| 2004/10/19 | 792,000 | 794,976 | 784,992 | 787,008 | 76 |
| 2004/10/18 | 806,016 | 811,008 | 792,000 | 792,000 | 115 |
| 2004/10/15 | 784,992 | 808,992 | 782,016 | 805,008 | 168 |
| 2004/10/14 | 816,000 | 816,000 | 782,976 | 799,008 | 207 |
| 2004/10/13 | 800,976 | 819,984 | 800,976 | 818,016 | 317 |
| 2004/10/12 | 808,992 | 810,000 | 800,016 | 800,016 | 187 |
| 2004/10/08 | 794,976 | 801,984 | 789,984 | 799,008 | 106 |
| 2004/10/07 | 794,976 | 805,008 | 792,000 | 800,976 | 200 |
| 2004/10/06 | 789,984 | 799,008 | 770,016 | 792,000 | 152 |
| 2004/10/05 | 807,984 | 807,984 | 787,008 | 795,984 | 163 |
| 2004/10/04 | 824,976 | 824,976 | 806,976 | 806,976 | 182 |
| 2004/10/01 | 789,984 | 810,000 | 788,016 | 800,016 | 368 |
| 2004/09/30 | 759,984 | 800,016 | 757,008 | 789,984 | 336 |
| 2004/09/29 | 770,976 | 778,992 | 752,976 | 754,992 | 116 |
| 2004/09/28 | 789,984 | 800,016 | 775,008 | 780,000 | 95 |
| 2004/09/27 | 824,016 | 834,000 | 800,976 | 800,976 | 138 |
| 2004/09/24 | 757,008 | 810,000 | 746,016 | 804,000 | 168 |
| 2004/09/22 | 754,992 | 759,984 | 734,976 | 752,976 | 219 |
| 2004/09/21 | 789,984 | 794,976 | 758,016 | 758,976 | 235 |
| 2004/09/17 | 790,992 | 792,000 | 782,016 | 784,992 | 196 |
| 2004/09/16 | 789,984 | 818,016 | 782,016 | 799,008 | 226 |
| 2004/09/15 | 824,976 | 825,984 | 800,016 | 802,992 | 179 |
| 2004/09/14 | 849,984 | 852,000 | 824,976 | 824,976 | 94 |
| 2004/09/13 | 850,992 | 860,016 | 849,984 | 852,000 | 108 |
| 2004/09/10 | 873,984 | 878,016 | 850,992 | 860,976 | 148 |
| 2004/09/09 | 890,976 | 890,976 | 879,984 | 879,984 | 84 |
| 2004/09/08 | 891,984 | 900,000 | 885,984 | 890,016 | 105 |
| 2004/09/07 | 907,008 | 907,008 | 883,008 | 888,000 | 138 |
| 2004/09/06 | 904,992 | 909,984 | 896,016 | 896,976 | 172 |
| 2004/09/03 | 898,992 | 914,976 | 890,976 | 902,976 | 378 |
| 2004/09/02 | 882,000 | 896,016 | 880,992 | 885,984 | 172 |
| 2004/09/01 | 880,992 | 895,008 | 879,984 | 880,992 | 166 |
| 2004/08/31 | 895,008 | 895,008 | 884,976 | 889,008 | 139 |
| 2004/08/30 | 920,016 | 920,976 | 895,008 | 896,016 | 193 |
| 2004/08/27 | 904,992 | 916,992 | 892,992 | 912,000 | 249 |
| 2004/08/26 | 908,976 | 914,016 | 900,000 | 906,000 | 205 |
| 2004/08/25 | 906,000 | 906,000 | 884,976 | 892,992 | 150 |
| 2004/08/24 | 913,008 | 930,000 | 890,016 | 907,008 | 506 |
| 2004/08/23 | 878,016 | 925,008 | 860,016 | 909,984 | 656 |
| 2004/08/20 | 852,000 | 865,008 | 836,016 | 843,984 | 250 |
| 2004/08/19 | 842,016 | 846,000 | 836,016 | 842,016 | 226 |
| 2004/08/18 | 830,976 | 849,984 | 808,992 | 831,984 | 246 |
| 2004/08/17 | 901,008 | 901,008 | 850,992 | 850,992 | 148 |
| 2004/08/16 | 913,008 | 913,008 | 865,008 | 890,976 | 253 |
| 2004/08/13 | 886,992 | 925,008 | 884,976 | 912,000 | 474 |
| 2004/08/12 | 890,976 | 914,976 | 884,016 | 901,008 | 333 |
| 2004/08/11 | 926,976 | 930,000 | 892,992 | 910,992 | 929 |
| 2004/08/10 | 811,008 | 890,016 | 811,008 | 886,992 | 967 |
| 2004/08/09 | 776,976 | 802,992 | 774,000 | 801,984 | 290 |
| 2004/08/06 | 762,000 | 807,984 | 760,992 | 806,976 | 283 |
| 2004/08/05 | 780,000 | 856,992 | 775,008 | 800,016 | 651 |
| 2004/08/04 | 690,000 | 814,992 | 687,984 | 810,000 | 680 |
| 2004/08/03 | 776,976 | 786,000 | 720,000 | 740,016 | 387 |
| 2004/08/02 | 807,984 | 810,000 | 760,992 | 770,976 | 277 |
| 2004/07/30 | 802,992 | 813,984 | 790,992 | 806,016 | 272 |
| 2004/07/29 | 830,016 | 830,016 | 792,000 | 798,000 | 286 |
| 2004/07/28 | 831,984 | 837,984 | 819,984 | 836,016 | 417 |
| 2004/07/27 | 828,000 | 860,976 | 750,000 | 782,016 | 725 |
| 2004/07/26 | 871,008 | 882,000 | 825,984 | 837,984 | 609 |
| 2004/07/23 | 904,992 | 915,984 | 900,000 | 901,008 | 186 |
| 2004/07/22 | 900,000 | 922,992 | 890,016 | 909,984 | 453 |
| 2004/07/21 | 958,992 | 960,000 | 926,016 | 930,000 | 364 |
| 2004/07/20 | 962,976 | 964,992 | 930,000 | 936,000 | 253 |
| 2004/07/16 | 920,016 | 974,976 | 879,984 | 952,992 | 712 |
| 2004/07/15 | 975,984 | 999,984 | 910,992 | 939,984 | 711 |
| 2004/07/14 | 1,050,000 | 1,050,000 | 980,016 | 985,008 | 786 |
| 2004/07/13 | 1,059,984 | 1,059,984 | 1,040,016 | 1,050,000 | 389 |
| 2004/07/12 | 1,089,984 | 1,100,016 | 1,050,000 | 1,050,000 | 548 |
| 2004/07/09 | 1,050,000 | 1,089,984 | 1,040,016 | 1,070,016 | 570 |
| 2004/07/08 | 1,110,000 | 1,130,016 | 1,040,016 | 1,040,016 | 709 |
| 2004/07/07 | 1,010,016 | 1,089,984 | 999,984 | 1,080,000 | 1,287 |
| 2004/07/06 | 1,170,000 | 1,179,984 | 1,040,016 | 1,070,016 | 1,197 |
| 2004/07/05 | 1,190,016 | 1,220,016 | 1,119,984 | 1,179,984 | 2,595 |
| 2004/07/02 | 1,070,016 | 1,170,000 | 1,070,016 | 1,170,000 | 3,309 |
| 2004/07/01 | 1,100,016 | 1,140,000 | 1,080,000 | 1,119,984 | 3,301 |
| 2004/06/30 | 1,029,984 | 1,100,016 | 1,020,000 | 1,070,016 | 3,064 |
| 2004/06/29 | 1,020,000 | 1,029,984 | 999,984 | 1,010,016 | 561 |
| 2004/06/28 | 999,984 | 1,040,016 | 998,976 | 999,984 | 884 |
| 2004/06/25 | 999,984 | 1,010,016 | 978,000 | 994,992 | 435 |
| 2004/06/24 | 1,020,000 | 1,040,016 | 999,984 | 1,010,016 | 412 |
| 2004/06/23 | 1,020,000 | 1,040,016 | 999,984 | 1,020,000 | 812 |
| 2004/06/22 | 1,020,000 | 1,089,984 | 994,992 | 999,984 | 3,376 |
| 2004/06/21 | 1,010,016 | 1,050,000 | 999,984 | 1,020,000 | 1,038 |
| 2004/06/18 | 1,020,000 | 1,059,984 | 992,976 | 996,000 | 2,086 |
| 2004/06/17 | 990,000 | 1,020,000 | 962,976 | 1,010,016 | 1,594 |
| 2004/06/16 | 930,000 | 1,010,016 | 930,000 | 998,976 | 1,975 |
| 2004/06/15 | 946,992 | 954,000 | 927,984 | 930,000 | 634 |
| 2004/06/14 | 938,976 | 950,016 | 926,016 | 937,008 | 535 |
| 2004/06/11 | 944,016 | 976,992 | 920,016 | 926,976 | 1,016 |
| 2004/06/10 | 876,000 | 945,984 | 870,000 | 933,984 | 2,668 |
| 2004/06/09 | 860,016 | 860,016 | 848,016 | 853,008 | 99 |
| 2004/06/08 | 860,016 | 866,016 | 849,984 | 860,016 | 137 |
| 2004/06/07 | 861,984 | 866,976 | 844,992 | 850,992 | 254 |
| 2004/06/04 | 861,984 | 870,000 | 852,000 | 861,984 | 173 |
| 2004/06/03 | 888,000 | 900,000 | 870,000 | 879,984 | 250 |
| 2004/06/02 | 879,984 | 925,008 | 867,984 | 888,000 | 798 |
| 2004/06/01 | 847,008 | 868,992 | 824,976 | 860,976 | 292 |
| 2004/05/31 | 854,016 | 856,992 | 819,984 | 848,976 | 241 |
| 2004/05/28 | 871,008 | 884,016 | 843,984 | 854,016 | 226 |
| 2004/05/27 | 883,008 | 903,984 | 867,984 | 867,984 | 253 |
| 2004/05/26 | 916,992 | 916,992 | 872,976 | 883,008 | 258 |
| 2004/05/25 | 906,000 | 909,984 | 865,008 | 896,976 | 314 |
| 2004/05/24 | 930,000 | 938,976 | 900,000 | 902,016 | 614 |
| 2004/05/21 | 849,984 | 944,016 | 849,984 | 944,016 | 593 |
| 2004/05/20 | 882,000 | 900,000 | 830,016 | 843,984 | 420 |
| 2004/05/19 | 808,992 | 878,976 | 800,016 | 872,016 | 642 |
| 2004/05/18 | 716,976 | 798,000 | 716,976 | 778,992 | 1,039 |
| 2004/05/17 | 800,016 | 800,016 | 757,008 | 757,008 | 307 |
| 2004/05/14 | 889,008 | 908,976 | 824,976 | 856,992 | 251 |
| 2004/05/13 | 930,000 | 938,016 | 888,000 | 919,008 | 381 |
| 2004/05/12 | 892,992 | 922,992 | 884,016 | 922,992 | 427 |
| 2004/05/11 | 860,016 | 948,000 | 819,984 | 823,008 | 650 |
| 2004/05/10 | 1,050,000 | 1,059,984 | 890,016 | 909,984 | 757 |
| 2004/05/07 | 1,119,984 | 1,119,984 | 1,059,984 | 1,070,016 | 983 |
| 2004/05/06 | 1,059,984 | 1,140,000 | 1,040,016 | 1,110,000 | 2,026 |
| 2004/04/30 | 1,040,016 | 1,059,984 | 1,029,984 | 1,059,984 | 411 |
| 2004/04/28 | 1,070,016 | 1,070,016 | 1,029,984 | 1,059,984 | 434 |
| 2004/04/27 | 1,050,000 | 1,100,016 | 1,010,016 | 1,070,016 | 660 |
| 2004/04/26 | 1,119,984 | 1,130,016 | 1,050,000 | 1,050,000 | 1,127 |
| 2004/04/23 | 1,040,016 | 1,140,000 | 1,020,000 | 1,119,984 | 2,670 |
| 2004/04/22 | 990,000 | 1,040,016 | 990,000 | 1,020,000 | 759 |
| 2004/04/21 | 980,016 | 999,984 | 955,008 | 999,984 | 642 |
| 2004/04/20 | 1,020,000 | 1,020,000 | 974,976 | 980,016 | 490 |
| 2004/04/19 | 1,050,000 | 1,050,000 | 962,976 | 999,984 | 639 |
| 2004/04/16 | 1,040,016 | 1,050,000 | 969,984 | 1,010,016 | 687 |
| 2004/04/15 | 1,089,984 | 1,100,016 | 950,016 | 999,984 | 1,161 |
| 2004/04/14 | 1,040,016 | 1,130,016 | 1,020,000 | 1,080,000 | 2,971 |
| 2004/04/13 | 1,059,984 | 1,100,016 | 999,984 | 1,040,016 | 3,347 |
| 2004/04/12 | 936,000 | 1,020,000 | 926,016 | 1,020,000 | 2,556 |
| 2004/04/09 | 939,984 | 960,000 | 915,984 | 915,984 | 440 |
| 2004/04/08 | 960,000 | 967,008 | 938,016 | 966,000 | 731 |
| 2004/04/07 | 938,016 | 969,984 | 909,984 | 950,976 | 741 |
| 2004/04/06 | 974,976 | 974,976 | 902,016 | 943,008 | 1,370 |
| 2004/04/05 | 900,000 | 969,984 | 890,016 | 944,976 | 1,290 |
| 2004/04/02 | 950,016 | 955,008 | 879,984 | 914,016 | 1,063 |
| 2004/04/01 | 890,016 | 973,008 | 876,000 | 930,000 | 3,245 |
| 2004/03/31 | 776,976 | 873,984 | 775,008 | 873,984 | 2,412 |
| 2004/03/30 | 722,016 | 778,992 | 716,016 | 774,000 | 668 |
| 2004/03/29 | 720,000 | 720,000 | 704,976 | 715,008 | 232 |
| 2004/03/26 | 703,008 | 710,976 | 699,984 | 704,976 | 167 |
| 2004/03/25 | 728,976 | 728,976 | 699,984 | 699,984 | 353 |
| 2004/03/24 | 715,008 | 722,976 | 705,984 | 721,008 | 281 |
| 2004/03/23 | 720,000 | 727,008 | 685,008 | 724,992 | 425 |
| 2004/03/22 | 710,016 | 728,976 | 708,000 | 722,016 | 455 |
| 2004/03/19 | 690,000 | 717,984 | 680,016 | 706,992 | 544 |
| 2004/03/18 | 691,008 | 694,992 | 682,992 | 687,984 | 238 |
| 2004/03/17 | 692,976 | 693,984 | 682,992 | 686,976 | 243 |
| 2004/03/16 | 698,976 | 699,984 | 686,016 | 692,976 | 366 |
| 2004/03/15 | 692,976 | 704,016 | 680,016 | 698,976 | 530 |
| 2004/03/12 | 668,016 | 674,016 | 662,016 | 673,008 | 202 |
| 2004/03/11 | 687,984 | 698,016 | 661,008 | 678,000 | 543 |
| 2004/03/10 | 639,984 | 698,016 | 638,016 | 692,016 | 1,177 |
| 2004/03/09 | 613,008 | 637,008 | 602,976 | 632,016 | 361 |
| 2004/03/08 | 612,000 | 618,000 | 606,000 | 612,000 | 258 |
| 2004/03/05 | 626,016 | 626,016 | 613,008 | 616,992 | 199 |
| 2004/03/04 | 630,000 | 630,000 | 620,016 | 624,000 | 263 |
| 2004/03/03 | 630,000 | 633,984 | 626,976 | 632,976 | 128 |
| 2004/03/02 | 632,976 | 637,008 | 625,008 | 630,000 | 182 |
| 2004/03/01 | 637,008 | 639,984 | 624,000 | 626,016 | 281 |
| 2004/02/27 | 644,976 | 645,984 | 620,016 | 633,984 | 329 |
| 2004/02/26 | 600,000 | 642,000 | 597,984 | 640,992 | 725 |
| 2004/02/25 | 614,976 | 614,976 | 595,008 | 597,984 | 436 |
| 2004/02/24 | 613,008 | 627,984 | 604,992 | 625,008 | 597 |
| 2004/02/23 | 655,008 | 674,976 | 648,000 | 652,992 | 219 |
| 2004/02/20 | 612,000 | 654,000 | 612,000 | 654,000 | 217 |
| 2004/02/19 | 644,976 | 650,016 | 615,984 | 637,008 | 182 |
| 2004/02/18 | 674,016 | 675,984 | 651,984 | 655,008 | 55 |
| 2004/02/17 | 670,992 | 680,016 | 664,992 | 670,992 | 56 |
| 2004/02/16 | 705,984 | 705,984 | 662,976 | 662,976 | 118 |
| 2004/02/13 | 720,000 | 720,000 | 699,984 | 710,016 | 31 |
| 2004/02/12 | 720,000 | 722,976 | 717,984 | 720,000 | 46 |
| 2004/02/10 | 716,976 | 728,976 | 716,976 | 718,992 | 35 |
| 2004/02/09 | 735,984 | 736,992 | 715,008 | 716,016 | 98 |
| 2004/02/06 | 738,000 | 739,008 | 705,984 | 739,008 | 148 |
| 2004/02/05 | 745,008 | 745,008 | 710,976 | 740,016 | 100 |
| 2004/02/04 | 775,008 | 775,008 | 710,016 | 745,008 | 171 |
| 2004/02/03 | 751,008 | 764,976 | 738,000 | 764,976 | 178 |
| 2004/02/02 | 724,992 | 764,016 | 720,000 | 747,984 | 270 |
| 2004/01/30 | 729,984 | 729,984 | 710,976 | 724,992 | 71 |
| 2004/01/29 | 729,984 | 735,984 | 728,976 | 728,976 | 124 |
| 2004/01/28 | 729,984 | 742,992 | 728,016 | 736,992 | 126 |
| 2004/01/27 | 729,984 | 734,016 | 729,984 | 730,992 | 79 |
| 2004/01/26 | 734,976 | 736,992 | 729,984 | 734,016 | 63 |
| 2004/01/23 | 734,976 | 736,992 | 729,984 | 734,976 | 55 |
| 2004/01/22 | 740,016 | 742,992 | 734,976 | 740,976 | 56 |
| 2004/01/21 | 756,000 | 758,016 | 734,016 | 740,976 | 94 |
| 2004/01/20 | 730,992 | 770,016 | 730,992 | 746,016 | 158 |
| 2004/01/19 | 736,992 | 736,992 | 718,992 | 727,008 | 96 |
| 2004/01/16 | 748,992 | 748,992 | 732,000 | 735,984 | 132 |
| 2004/01/15 | 772,992 | 774,000 | 750,000 | 751,008 | 119 |
| 2004/01/14 | 764,976 | 770,016 | 750,000 | 764,016 | 125 |
| 2004/01/13 | 781,008 | 788,976 | 764,976 | 765,984 | 72 |
| 2004/01/09 | 770,976 | 788,976 | 756,000 | 772,992 | 262 |
| 2004/01/08 | 789,984 | 805,008 | 750,000 | 770,016 | 648 |
| 2004/01/07 | 698,976 | 788,976 | 698,016 | 770,016 | 825 |
| 2004/01/06 | 715,008 | 715,008 | 680,976 | 688,992 | 252 |
| 2004/01/05 | 765,984 | 770,016 | 720,000 | 722,016 | 203 |