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 |
|---|---|---|---|---|---|
| 2005/12/30 | 604,000 | 604,000 | 571,008 | 578,000 | 1,856 |
| 2005/12/29 | 560,000 | 596,000 | 555,008 | 589,008 | 4,919 |
| 2005/12/28 | 515,008 | 559,008 | 511,008 | 553,008 | 3,219 |
| 2005/12/27 | 541,008 | 544,000 | 522,000 | 523,008 | 1,356 |
| 2005/12/26 | 553,008 | 554,000 | 542,000 | 544,000 | 1,651 |
| 2005/12/22 | 550,000 | 572,000 | 520,000 | 543,008 | 5,390 |
| 2005/12/21 | 500,000 | 540,000 | 499,008 | 540,000 | 5,445 |
| 2005/12/20 | 478,000 | 497,008 | 463,008 | 490,000 | 2,468 |
| 2005/12/19 | 505,008 | 525,008 | 482,000 | 483,008 | 6,551 |
| 2005/12/16 | 463,008 | 501,008 | 455,008 | 500,000 | 8,809 |
| 2005/12/15 | 419,008 | 464,000 | 413,008 | 454,000 | 7,117 |
| 2005/12/14 | 402,000 | 420,000 | 402,000 | 419,008 | 3,913 |
| 2005/12/13 | 388,000 | 398,000 | 387,008 | 397,008 | 2,984 |
| 2005/12/12 | 384,000 | 385,008 | 382,000 | 383,008 | 1,399 |
| 2005/12/09 | 378,000 | 382,000 | 377,008 | 379,008 | 911 |
| 2005/12/08 | 383,008 | 384,000 | 377,008 | 377,008 | 2,050 |
| 2005/12/07 | 379,008 | 385,008 | 379,008 | 381,008 | 881 |
| 2005/12/06 | 387,008 | 388,000 | 378,000 | 378,000 | 1,379 |
| 2005/12/05 | 382,000 | 385,008 | 380,000 | 383,008 | 1,048 |
| 2005/12/02 | 388,000 | 388,000 | 377,008 | 381,008 | 1,386 |
| 2005/12/01 | 360,000 | 389,008 | 356,000 | 389,008 | 3,295 |
| 2005/11/30 | 366,000 | 367,008 | 353,008 | 353,008 | 1,255 |
| 2005/11/29 | 370,000 | 373,008 | 366,000 | 368,000 | 379 |
| 2005/11/28 | 376,000 | 377,008 | 368,000 | 370,000 | 477 |
| 2005/11/25 | 363,008 | 374,000 | 362,000 | 373,008 | 787 |
| 2005/11/24 | 368,000 | 370,000 | 362,000 | 363,008 | 723 |
| 2005/11/22 | 375,008 | 375,008 | 364,000 | 367,008 | 899 |
| 2005/11/21 | 378,000 | 378,000 | 372,000 | 373,008 | 433 |
| 2005/11/18 | 383,008 | 386,000 | 373,008 | 379,008 | 733 |
| 2005/11/17 | 377,008 | 380,000 | 373,008 | 380,000 | 399 |
| 2005/11/16 | 378,000 | 379,008 | 371,008 | 372,000 | 428 |
| 2005/11/15 | 387,008 | 387,008 | 377,008 | 378,000 | 395 |
| 2005/11/14 | 390,000 | 390,000 | 385,008 | 387,008 | 243 |
| 2005/11/11 | 384,000 | 389,008 | 381,008 | 385,008 | 783 |
| 2005/11/10 | 378,000 | 387,008 | 378,000 | 383,008 | 211 |
| 2005/11/09 | 394,000 | 394,000 | 386,000 | 388,000 | 160 |
| 2005/11/08 | 394,000 | 396,000 | 391,008 | 394,000 | 134 |
| 2005/11/07 | 398,000 | 398,000 | 394,000 | 396,000 | 108 |
| 2005/11/04 | 397,008 | 398,000 | 394,000 | 398,000 | 135 |
| 2005/11/02 | 400,000 | 401,008 | 393,008 | 397,008 | 257 |
| 2005/11/01 | 400,000 | 401,008 | 398,000 | 399,008 | 79 |
| 2005/10/31 | 397,008 | 400,000 | 397,008 | 400,000 | 204 |
| 2005/10/28 | 398,000 | 399,008 | 394,000 | 394,000 | 166 |
| 2005/10/27 | 400,000 | 402,000 | 399,008 | 401,008 | 205 |
| 2005/10/26 | 395,008 | 401,008 | 395,008 | 399,008 | 216 |
| 2005/10/25 | 395,008 | 400,000 | 394,000 | 395,008 | 131 |
| 2005/10/24 | 400,000 | 400,000 | 396,000 | 396,000 | 135 |
| 2005/10/21 | 403,008 | 403,008 | 397,008 | 399,008 | 283 |
| 2005/10/20 | 398,000 | 405,008 | 394,000 | 402,000 | 350 |
| 2005/10/19 | 399,008 | 402,000 | 392,000 | 395,008 | 431 |
| 2005/10/18 | 399,008 | 400,000 | 394,000 | 396,000 | 330 |
| 2005/10/17 | 400,000 | 404,000 | 390,000 | 396,000 | 455 |
| 2005/10/14 | 406,000 | 406,000 | 399,008 | 400,000 | 298 |
| 2005/10/13 | 405,008 | 406,000 | 399,008 | 406,000 | 304 |
| 2005/10/12 | 403,008 | 405,008 | 399,008 | 405,008 | 375 |
| 2005/10/11 | 401,008 | 403,008 | 392,000 | 403,008 | 277 |
| 2005/10/07 | 390,000 | 409,008 | 390,000 | 400,000 | 499 |
| 2005/10/06 | 406,000 | 407,008 | 396,000 | 399,008 | 761 |
| 2005/10/05 | 417,008 | 418,000 | 405,008 | 410,000 | 602 |
| 2005/10/04 | 426,000 | 429,008 | 415,008 | 421,008 | 706 |
| 2005/10/03 | 405,008 | 431,008 | 402,000 | 423,008 | 1,835 |
| 2005/09/30 | 390,000 | 402,000 | 383,008 | 400,000 | 1,164 |
| 2005/09/29 | 369,008 | 380,000 | 367,008 | 380,000 | 816 |
| 2005/09/28 | 368,000 | 370,000 | 367,008 | 368,000 | 677 |
| 2005/09/27 | 397,008 | 406,000 | 366,000 | 367,008 | 1,229 |
| 2005/09/27 | 1 -> 3.00 分割 | ||||
| 2005/09/26 | 1,089,984 | 1,089,984 | 1,050,000 | 1,070,016 | 855 |
| 2005/09/22 | 1,080,000 | 1,089,984 | 1,070,016 | 1,089,984 | 540 |
| 2005/09/21 | 1,110,000 | 1,110,000 | 1,089,984 | 1,089,984 | 406 |
| 2005/09/20 | 1,119,984 | 1,119,984 | 1,100,016 | 1,119,984 | 318 |
| 2005/09/16 | 1,119,984 | 1,130,016 | 1,110,000 | 1,119,984 | 331 |
| 2005/09/15 | 1,119,984 | 1,130,016 | 1,100,016 | 1,119,984 | 426 |
| 2005/09/14 | 1,089,984 | 1,110,000 | 1,089,984 | 1,100,016 | 248 |
| 2005/09/13 | 1,100,016 | 1,140,000 | 1,089,984 | 1,089,984 | 1,001 |
| 2005/09/12 | 1,110,000 | 1,110,000 | 1,089,984 | 1,100,016 | 265 |
| 2005/09/09 | 1,110,000 | 1,110,000 | 1,080,000 | 1,100,016 | 342 |
| 2005/09/08 | 1,080,000 | 1,110,000 | 1,080,000 | 1,080,000 | 369 |
| 2005/09/07 | 1,089,984 | 1,100,016 | 1,070,016 | 1,070,016 | 191 |
| 2005/09/06 | 1,110,000 | 1,110,000 | 1,080,000 | 1,080,000 | 394 |
| 2005/09/05 | 1,110,000 | 1,119,984 | 1,100,016 | 1,110,000 | 201 |
| 2005/09/02 | 1,110,000 | 1,119,984 | 1,100,016 | 1,100,016 | 535 |
| 2005/09/01 | 1,110,000 | 1,130,016 | 1,100,016 | 1,130,016 | 384 |
| 2005/08/31 | 1,119,984 | 1,140,000 | 1,089,984 | 1,110,000 | 1,269 |
| 2005/08/30 | 1,170,000 | 1,179,984 | 1,119,984 | 1,140,000 | 1,090 |
| 2005/08/29 | 1,110,000 | 1,179,984 | 1,100,016 | 1,179,984 | 2,424 |
| 2005/08/26 | 1,080,000 | 1,089,984 | 1,050,000 | 1,089,984 | 840 |
| 2005/08/25 | 1,100,016 | 1,110,000 | 1,080,000 | 1,080,000 | 522 |
| 2005/08/24 | 1,089,984 | 1,119,984 | 1,080,000 | 1,119,984 | 427 |
| 2005/08/23 | 1,130,016 | 1,140,000 | 1,089,984 | 1,110,000 | 915 |
| 2005/08/22 | 1,130,016 | 1,170,000 | 1,130,016 | 1,149,984 | 1,141 |
| 2005/08/19 | 1,080,000 | 1,149,984 | 1,050,000 | 1,130,016 | 1,825 |
| 2005/08/18 | 999,984 | 1,100,016 | 999,984 | 1,089,984 | 2,603 |
| 2005/08/17 | 968,016 | 999,984 | 958,992 | 998,016 | 852 |
| 2005/08/16 | 963,984 | 968,976 | 950,976 | 960,000 | 260 |
| 2005/08/15 | 949,008 | 966,000 | 945,984 | 962,976 | 399 |
| 2005/08/12 | 925,008 | 944,976 | 925,008 | 944,016 | 292 |
| 2005/08/11 | 950,016 | 955,008 | 915,984 | 922,992 | 810 |
| 2005/08/10 | 916,992 | 928,992 | 904,992 | 908,016 | 242 |
| 2005/08/09 | 895,008 | 912,000 | 884,016 | 912,000 | 318 |
| 2005/08/08 | 866,016 | 872,016 | 832,992 | 870,000 | 261 |
| 2005/08/05 | 872,976 | 884,976 | 860,016 | 867,984 | 292 |
| 2005/08/04 | 884,016 | 896,976 | 866,016 | 874,992 | 587 |
| 2005/08/03 | 945,984 | 950,976 | 909,984 | 909,984 | 330 |
| 2005/08/02 | 969,984 | 969,984 | 952,992 | 952,992 | 148 |
| 2005/08/01 | 975,984 | 975,984 | 967,008 | 969,984 | 186 |
| 2005/07/29 | 975,984 | 975,984 | 968,976 | 969,984 | 152 |
| 2005/07/28 | 962,016 | 969,984 | 957,984 | 969,984 | 144 |
| 2005/07/27 | 968,976 | 969,984 | 962,976 | 964,992 | 172 |
| 2005/07/26 | 973,008 | 974,976 | 962,976 | 968,976 | 357 |
| 2005/07/25 | 956,016 | 973,008 | 956,016 | 962,976 | 455 |
| 2005/07/22 | 961,008 | 970,992 | 952,992 | 956,976 | 357 |
| 2005/07/21 | 974,016 | 974,976 | 968,976 | 970,992 | 173 |
| 2005/07/20 | 968,976 | 976,992 | 964,992 | 974,976 | 199 |
| 2005/07/19 | 978,000 | 978,000 | 961,008 | 974,976 | 203 |
| 2005/07/15 | 967,008 | 972,000 | 952,992 | 960,000 | 327 |
| 2005/07/14 | 980,016 | 985,008 | 964,992 | 974,016 | 563 |
| 2005/07/13 | 956,016 | 963,984 | 948,000 | 963,984 | 269 |
| 2005/07/12 | 963,984 | 963,984 | 952,992 | 957,984 | 209 |
| 2005/07/11 | 956,016 | 963,984 | 954,000 | 963,984 | 197 |
| 2005/07/08 | 954,000 | 960,000 | 936,000 | 945,984 | 252 |
| 2005/07/07 | 964,992 | 964,992 | 950,016 | 956,976 | 305 |
| 2005/07/06 | 930,000 | 956,976 | 928,992 | 956,976 | 1,098 |
| 2005/07/05 | 920,016 | 943,008 | 915,984 | 932,976 | 772 |
| 2005/07/04 | 930,000 | 930,000 | 907,008 | 909,984 | 372 |
| 2005/07/01 | 900,000 | 922,992 | 898,992 | 920,016 | 249 |
| 2005/06/30 | 908,016 | 909,984 | 896,016 | 903,984 | 292 |
| 2005/06/29 | 878,976 | 934,992 | 878,016 | 925,008 | 1,322 |
| 2005/06/28 | 866,016 | 871,008 | 864,000 | 871,008 | 218 |
| 2005/06/27 | 866,016 | 867,984 | 865,008 | 866,016 | 113 |
| 2005/06/24 | 866,976 | 870,000 | 866,976 | 868,992 | 108 |
| 2005/06/23 | 873,984 | 873,984 | 868,992 | 870,000 | 105 |
| 2005/06/22 | 878,016 | 878,016 | 866,976 | 873,984 | 174 |
| 2005/06/21 | 864,000 | 872,016 | 864,000 | 867,984 | 284 |
| 2005/06/20 | 862,992 | 868,992 | 860,016 | 865,008 | 584 |
| 2005/06/17 | 874,992 | 878,976 | 860,976 | 866,016 | 345 |
| 2005/06/16 | 888,000 | 897,984 | 870,000 | 883,008 | 680 |
| 2005/06/15 | 879,984 | 897,984 | 878,976 | 882,000 | 878 |
| 2005/06/14 | 854,976 | 872,016 | 852,000 | 866,976 | 928 |
| 2005/06/13 | 840,000 | 846,000 | 835,008 | 844,992 | 511 |
| 2005/06/10 | 835,008 | 836,016 | 825,984 | 832,992 | 280 |
| 2005/06/09 | 834,000 | 834,000 | 822,000 | 826,992 | 240 |
| 2005/06/08 | 830,016 | 830,016 | 817,008 | 825,984 | 333 |
| 2005/06/07 | 789,984 | 842,976 | 789,984 | 811,008 | 1,021 |
| 2005/06/06 | 800,016 | 800,016 | 789,984 | 789,984 | 346 |
| 2005/06/03 | 810,000 | 810,000 | 802,992 | 802,992 | 436 |
| 2005/06/02 | 824,976 | 825,984 | 812,016 | 813,984 | 323 |
| 2005/06/01 | 830,976 | 835,008 | 822,000 | 830,016 | 308 |
| 2005/05/31 | 842,976 | 848,976 | 830,016 | 838,992 | 213 |
| 2005/05/30 | 853,008 | 853,008 | 843,984 | 844,992 | 147 |
| 2005/05/27 | 836,016 | 844,992 | 830,976 | 842,976 | 229 |
| 2005/05/26 | 844,992 | 848,016 | 830,016 | 835,008 | 263 |
| 2005/05/25 | 888,000 | 892,992 | 841,008 | 849,984 | 670 |
| 2005/05/24 | 859,008 | 895,008 | 846,000 | 884,016 | 832 |
| 2005/05/23 | 865,008 | 866,976 | 840,000 | 849,984 | 512 |
| 2005/05/20 | 882,000 | 885,984 | 865,008 | 872,016 | 313 |
| 2005/05/19 | 874,992 | 878,016 | 864,000 | 874,992 | 322 |
| 2005/05/18 | 860,976 | 878,976 | 780,000 | 856,992 | 1,468 |
| 2005/05/17 | 900,000 | 907,008 | 872,016 | 879,984 | 781 |
| 2005/05/16 | 888,000 | 926,976 | 878,976 | 907,008 | 1,467 |
| 2005/05/13 | 955,008 | 961,008 | 952,992 | 957,984 | 161 |
| 2005/05/12 | 950,016 | 963,984 | 946,992 | 955,008 | 203 |
| 2005/05/11 | 958,992 | 958,992 | 943,008 | 952,992 | 246 |
| 2005/05/10 | 980,016 | 980,016 | 949,008 | 950,016 | 293 |
| 2005/05/09 | 979,008 | 984,000 | 969,984 | 979,008 | 519 |
| 2005/05/06 | 944,016 | 966,000 | 939,984 | 958,992 | 415 |
| 2005/05/02 | 927,984 | 938,976 | 920,016 | 933,984 | 134 |
| 2005/04/28 | 938,976 | 939,984 | 926,016 | 930,000 | 182 |
| 2005/04/27 | 939,984 | 949,008 | 932,016 | 940,992 | 135 |
| 2005/04/26 | 972,000 | 975,984 | 938,016 | 950,016 | 379 |
| 2005/04/25 | 938,976 | 964,992 | 938,016 | 964,992 | 665 |
| 2005/04/22 | 937,008 | 937,008 | 927,984 | 930,000 | 312 |
| 2005/04/21 | 914,016 | 925,008 | 890,016 | 922,992 | 175 |
| 2005/04/20 | 937,008 | 939,984 | 920,976 | 924,000 | 285 |
| 2005/04/19 | 895,008 | 920,016 | 895,008 | 916,992 | 472 |
| 2005/04/18 | 908,016 | 909,984 | 876,000 | 877,008 | 560 |
| 2005/04/15 | 928,992 | 930,000 | 909,984 | 924,000 | 325 |
| 2005/04/14 | 939,984 | 944,976 | 932,976 | 932,976 | 217 |
| 2005/04/13 | 962,976 | 969,984 | 945,984 | 950,976 | 192 |
| 2005/04/12 | 979,008 | 998,016 | 955,008 | 957,984 | 822 |
| 2005/04/11 | 980,016 | 980,976 | 962,016 | 969,984 | 185 |
| 2005/04/08 | 974,976 | 986,016 | 968,016 | 975,984 | 438 |
| 2005/04/07 | 974,016 | 978,000 | 950,976 | 970,992 | 447 |
| 2005/04/06 | 955,008 | 1,010,016 | 950,976 | 969,984 | 2,095 |
| 2005/04/05 | 925,008 | 950,016 | 921,984 | 945,984 | 355 |
| 2005/04/04 | 926,016 | 932,976 | 919,008 | 921,984 | 225 |
| 2005/04/01 | 908,016 | 932,976 | 901,008 | 922,992 | 501 |
| 2005/03/31 | 894,000 | 902,016 | 890,016 | 897,984 | 190 |
| 2005/03/30 | 901,008 | 901,008 | 871,008 | 878,016 | 353 |
| 2005/03/29 | 922,992 | 922,992 | 902,016 | 902,976 | 191 |
| 2005/03/28 | 922,992 | 927,984 | 908,016 | 927,984 | 115 |
| 2005/03/25 | 939,984 | 942,000 | 924,000 | 930,000 | 211 |
| 2005/03/24 | 943,008 | 948,000 | 937,008 | 939,984 | 197 |
| 2005/03/23 | 963,984 | 966,000 | 934,992 | 943,008 | 408 |
| 2005/03/22 | 943,008 | 969,984 | 933,984 | 962,976 | 397 |
| 2005/03/18 | 932,976 | 946,992 | 926,976 | 940,992 | 300 |
| 2005/03/17 | 940,992 | 945,984 | 934,992 | 938,976 | 376 |
| 2005/03/16 | 949,008 | 962,976 | 932,016 | 957,984 | 397 |
| 2005/03/15 | 930,000 | 974,976 | 919,008 | 950,016 | 658 |
| 2005/03/14 | 956,016 | 961,008 | 936,000 | 938,016 | 764 |
| 2005/03/11 | 997,008 | 1,010,016 | 975,984 | 975,984 | 548 |
| 2005/03/10 | 996,000 | 1,010,016 | 980,016 | 998,016 | 1,433 |
| 2005/03/09 | 1,029,984 | 1,059,984 | 999,984 | 999,984 | 3,384 |
| 2005/03/08 | 999,984 | 1,020,000 | 990,000 | 1,010,016 | 979 |
| 2005/03/07 | 1,029,984 | 1,040,016 | 985,008 | 1,020,000 | 2,263 |
| 2005/03/04 | 975,984 | 1,059,984 | 960,000 | 999,984 | 6,500 |
| 2005/03/03 | 948,000 | 958,992 | 913,008 | 956,016 | 948 |
| 2005/03/02 | 890,016 | 967,008 | 885,984 | 957,984 | 2,928 |
| 2005/03/01 | 878,016 | 888,000 | 871,008 | 886,992 | 486 |
| 2005/02/28 | 865,008 | 888,000 | 860,976 | 879,984 | 772 |
| 2005/02/25 | 842,976 | 854,016 | 836,976 | 850,992 | 280 |
| 2005/02/24 | 838,992 | 848,016 | 831,984 | 835,008 | 261 |
| 2005/02/23 | 820,992 | 840,000 | 820,992 | 840,000 | 191 |
| 2005/02/22 | 818,016 | 849,984 | 805,008 | 830,016 | 557 |
| 2005/02/21 | 801,984 | 818,976 | 800,976 | 817,008 | 286 |
| 2005/02/18 | 819,984 | 819,984 | 805,008 | 805,008 | 452 |
| 2005/02/17 | 798,000 | 854,976 | 789,984 | 830,016 | 857 |
| 2005/02/16 | 817,008 | 817,008 | 801,984 | 806,016 | 608 |
| 2005/02/15 | 844,992 | 844,992 | 819,984 | 826,992 | 384 |
| 2005/02/14 | 842,016 | 858,000 | 834,000 | 847,008 | 1,000 |
| 2005/02/10 | 879,984 | 885,984 | 867,984 | 872,016 | 619 |
| 2005/02/09 | 865,008 | 879,984 | 860,016 | 872,016 | 629 |
| 2005/02/08 | 876,000 | 877,008 | 854,976 | 860,016 | 713 |
| 2005/02/07 | 900,000 | 921,984 | 874,992 | 874,992 | 2,557 |
| 2005/02/04 | 853,008 | 888,000 | 853,008 | 880,992 | 2,052 |
| 2005/02/03 | 854,976 | 855,984 | 848,016 | 849,984 | 293 |
| 2005/02/02 | 849,984 | 855,984 | 837,984 | 854,976 | 359 |
| 2005/02/01 | 853,008 | 858,000 | 840,000 | 842,016 | 274 |
| 2005/01/31 | 817,008 | 854,976 | 810,000 | 848,976 | 598 |
| 2005/01/28 | 835,008 | 835,008 | 814,992 | 818,016 | 423 |
| 2005/01/27 | 860,016 | 861,984 | 830,016 | 844,992 | 515 |
| 2005/01/26 | 860,016 | 879,984 | 854,976 | 855,984 | 662 |
| 2005/01/25 | 855,984 | 865,008 | 849,984 | 859,008 | 374 |
| 2005/01/24 | 849,984 | 865,008 | 848,976 | 860,016 | 491 |
| 2005/01/21 | 830,016 | 856,992 | 825,984 | 844,992 | 287 |
| 2005/01/20 | 854,016 | 860,016 | 840,000 | 844,992 | 571 |
| 2005/01/19 | 836,016 | 864,000 | 834,000 | 864,000 | 898 |
| 2005/01/18 | 847,008 | 852,000 | 831,984 | 834,000 | 403 |
| 2005/01/17 | 825,984 | 853,008 | 823,008 | 846,000 | 965 |
| 2005/01/14 | 811,008 | 828,000 | 804,000 | 825,984 | 392 |
| 2005/01/13 | 804,000 | 819,984 | 800,976 | 813,984 | 517 |
| 2005/01/12 | 822,000 | 824,016 | 801,984 | 810,000 | 414 |
| 2005/01/11 | 835,008 | 837,984 | 813,984 | 819,984 | 499 |
| 2005/01/07 | 819,984 | 830,016 | 800,976 | 829,008 | 765 |
| 2005/01/06 | 789,984 | 824,976 | 787,008 | 818,976 | 1,230 |
| 2005/01/05 | 759,984 | 794,016 | 758,976 | 782,016 | 920 |
| 2005/01/04 | 746,976 | 758,016 | 746,016 | 758,016 | 261 |