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 |
|---|---|---|---|---|---|
| 2006/12/29 | 391,008 | 392,000 | 385,008 | 386,000 | 232 |
| 2006/12/28 | 387,008 | 393,008 | 375,008 | 391,008 | 1,141 |
| 2006/12/27 | 385,008 | 386,000 | 383,008 | 385,008 | 412 |
| 2006/12/26 | 385,008 | 387,008 | 383,008 | 385,008 | 526 |
| 2006/12/25 | 380,000 | 381,008 | 372,000 | 381,008 | 680 |
| 2006/12/22 | 376,000 | 384,000 | 373,008 | 380,000 | 535 |
| 2006/12/21 | 380,000 | 383,008 | 373,008 | 377,008 | 696 |
| 2006/12/20 | 378,000 | 387,008 | 378,000 | 383,008 | 759 |
| 2006/12/19 | 390,000 | 390,000 | 371,008 | 373,008 | 584 |
| 2006/12/18 | 394,000 | 396,000 | 386,000 | 388,000 | 875 |
| 2006/12/15 | 388,000 | 398,000 | 386,000 | 394,000 | 1,989 |
| 2006/12/14 | 380,000 | 385,008 | 376,000 | 383,008 | 951 |
| 2006/12/13 | 379,008 | 380,000 | 374,000 | 378,000 | 511 |
| 2006/12/12 | 367,008 | 381,008 | 367,008 | 377,008 | 1,529 |
| 2006/12/11 | 367,008 | 368,000 | 360,000 | 365,008 | 659 |
| 2006/12/08 | 369,008 | 373,008 | 362,000 | 364,000 | 928 |
| 2006/12/07 | 371,008 | 371,008 | 364,000 | 365,008 | 1,563 |
| 2006/12/06 | 391,008 | 392,000 | 375,008 | 378,000 | 1,581 |
| 2006/12/05 | 395,008 | 395,008 | 387,008 | 391,008 | 1,364 |
| 2006/12/04 | 379,008 | 390,000 | 379,008 | 390,000 | 1,441 |
| 2006/12/01 | 378,000 | 383,008 | 374,000 | 376,000 | 872 |
| 2006/11/30 | 380,000 | 385,008 | 377,008 | 379,008 | 2,628 |
| 2006/11/29 | 362,000 | 376,000 | 358,000 | 373,008 | 2,870 |
| 2006/11/28 | 351,008 | 364,000 | 351,008 | 358,000 | 1,594 |
| 2006/11/27 | 349,008 | 362,000 | 346,000 | 358,000 | 2,495 |
| 2006/11/24 | 333,008 | 345,008 | 327,008 | 339,008 | 837 |
| 2006/11/22 | 320,000 | 343,008 | 320,000 | 338,000 | 1,347 |
| 2006/11/21 | 322,000 | 328,000 | 320,000 | 320,000 | 911 |
| 2006/11/20 | 335,008 | 335,008 | 321,008 | 322,000 | 1,317 |
| 2006/11/17 | 350,000 | 350,000 | 339,008 | 339,008 | 1,419 |
| 2006/11/16 | 347,008 | 354,000 | 347,008 | 349,008 | 1,703 |
| 2006/11/15 | 345,008 | 349,008 | 334,000 | 345,008 | 1,890 |
| 2006/11/14 | 341,008 | 350,000 | 338,000 | 343,008 | 1,758 |
| 2006/11/13 | 328,000 | 337,008 | 328,000 | 336,000 | 1,090 |
| 2006/11/10 | 327,008 | 335,008 | 326,000 | 327,008 | 1,188 |
| 2006/11/09 | 327,008 | 334,000 | 324,000 | 328,000 | 819 |
| 2006/11/08 | 334,000 | 335,008 | 326,000 | 327,008 | 801 |
| 2006/11/07 | 340,000 | 343,008 | 331,008 | 334,000 | 1,189 |
| 2006/11/06 | 344,000 | 349,008 | 337,008 | 338,000 | 821 |
| 2006/11/02 | 355,008 | 355,008 | 345,008 | 347,008 | 1,098 |
| 2006/11/01 | 349,008 | 358,000 | 348,000 | 357,008 | 1,259 |
| 2006/10/31 | 346,000 | 353,008 | 344,000 | 348,000 | 869 |
| 2006/10/30 | 345,008 | 352,000 | 342,000 | 342,000 | 1,096 |
| 2006/10/27 | 366,000 | 368,000 | 354,000 | 355,008 | 1,467 |
| 2006/10/26 | 361,008 | 372,000 | 361,008 | 364,000 | 1,173 |
| 2006/10/25 | 366,000 | 370,000 | 360,000 | 361,008 | 1,154 |
| 2006/10/24 | 372,000 | 379,008 | 363,008 | 368,000 | 1,906 |
| 2006/10/23 | 370,000 | 374,000 | 366,000 | 370,000 | 1,252 |
| 2006/10/20 | 374,000 | 375,008 | 365,008 | 367,008 | 1,926 |
| 2006/10/19 | 372,000 | 383,008 | 372,000 | 380,000 | 3,360 |
| 2006/10/18 | 365,008 | 374,000 | 365,008 | 371,008 | 1,248 |
| 2006/10/17 | 374,000 | 377,008 | 360,000 | 369,008 | 1,611 |
| 2006/10/16 | 374,000 | 375,008 | 362,000 | 373,008 | 1,248 |
| 2006/10/13 | 357,008 | 374,000 | 356,000 | 370,000 | 2,852 |
| 2006/10/12 | 322,000 | 361,008 | 318,000 | 353,008 | 3,217 |
| 2006/10/11 | 339,008 | 340,000 | 323,008 | 325,008 | 1,144 |
| 2006/10/10 | 349,008 | 356,000 | 341,008 | 341,008 | 1,030 |
| 2006/10/06 | 368,000 | 368,000 | 351,008 | 359,008 | 1,249 |
| 2006/10/05 | 384,000 | 387,008 | 368,000 | 373,008 | 1,167 |
| 2006/10/04 | 400,000 | 400,000 | 376,000 | 377,008 | 1,938 |
| 2006/10/03 | 388,000 | 402,000 | 386,000 | 401,008 | 1,922 |
| 2006/10/02 | 385,008 | 406,000 | 375,008 | 394,000 | 4,023 |
| 2006/09/29 | 373,008 | 381,008 | 367,008 | 381,008 | 1,952 |
| 2006/09/28 | 378,000 | 378,000 | 366,000 | 371,008 | 2,382 |
| 2006/09/27 | 369,008 | 375,008 | 360,000 | 374,000 | 2,795 |
| 2006/09/26 | 377,008 | 384,000 | 362,000 | 368,000 | 14,970 |
| 2006/09/25 | 346,000 | 352,000 | 343,008 | 352,000 | 3,359 |
| 2006/09/22 | 303,008 | 309,008 | 301,008 | 302,000 | 1,253 |
| 2006/09/21 | 317,008 | 317,008 | 303,008 | 308,000 | 1,043 |
| 2006/09/20 | 315,008 | 317,008 | 310,000 | 312,000 | 550 |
| 2006/09/19 | 322,000 | 324,000 | 317,008 | 318,000 | 621 |
| 2006/09/15 | 323,008 | 329,008 | 316,000 | 320,000 | 942 |
| 2006/09/14 | 333,008 | 336,000 | 322,000 | 324,000 | 1,555 |
| 2006/09/13 | 340,000 | 341,008 | 332,000 | 333,008 | 661 |
| 2006/09/12 | 346,000 | 346,000 | 332,000 | 334,000 | 986 |
| 2006/09/11 | 348,000 | 350,000 | 343,008 | 343,008 | 440 |
| 2006/09/08 | 346,000 | 351,008 | 346,000 | 350,000 | 862 |
| 2006/09/07 | 354,000 | 354,000 | 348,000 | 349,008 | 651 |
| 2006/09/06 | 364,000 | 364,000 | 355,008 | 356,000 | 709 |
| 2006/09/05 | 356,000 | 362,000 | 353,008 | 361,008 | 1,378 |
| 2006/09/04 | 346,000 | 352,000 | 345,008 | 352,000 | 1,325 |
| 2006/09/01 | 341,008 | 345,008 | 339,008 | 340,000 | 732 |
| 2006/08/31 | 342,000 | 347,008 | 337,008 | 340,000 | 877 |
| 2006/08/30 | 346,000 | 347,008 | 336,000 | 342,000 | 1,484 |
| 2006/08/29 | 356,000 | 356,000 | 345,008 | 347,008 | 859 |
| 2006/08/28 | 364,000 | 364,000 | 346,000 | 348,000 | 1,985 |
| 2006/08/25 | 377,008 | 377,008 | 366,000 | 368,000 | 630 |
| 2006/08/24 | 385,008 | 385,008 | 374,000 | 374,000 | 872 |
| 2006/08/23 | 370,000 | 381,008 | 364,000 | 381,008 | 1,244 |
| 2006/08/22 | 374,000 | 376,000 | 368,000 | 371,008 | 786 |
| 2006/08/21 | 380,000 | 381,008 | 373,008 | 373,008 | 484 |
| 2006/08/18 | 373,008 | 375,008 | 371,008 | 373,008 | 705 |
| 2006/08/17 | 391,008 | 393,008 | 368,000 | 377,008 | 930 |
| 2006/08/16 | 387,008 | 391,008 | 384,000 | 387,008 | 1,450 |
| 2006/08/15 | 380,000 | 388,000 | 375,008 | 381,008 | 1,171 |
| 2006/08/14 | 383,008 | 385,008 | 375,008 | 380,000 | 677 |
| 2006/08/11 | 386,000 | 407,008 | 381,008 | 382,000 | 4,022 |
| 2006/08/10 | 363,008 | 373,008 | 362,000 | 368,000 | 1,118 |
| 2006/08/09 | 357,008 | 370,000 | 356,000 | 363,008 | 909 |
| 2006/08/08 | 357,008 | 364,000 | 351,008 | 359,008 | 386 |
| 2006/08/07 | 368,000 | 374,000 | 359,008 | 359,008 | 971 |
| 2006/08/04 | 365,008 | 369,008 | 363,008 | 368,000 | 1,101 |
| 2006/08/03 | 375,008 | 380,000 | 361,008 | 362,000 | 1,163 |
| 2006/08/02 | 362,000 | 374,000 | 360,000 | 370,000 | 992 |
| 2006/08/01 | 370,000 | 377,008 | 365,008 | 368,000 | 666 |
| 2006/07/31 | 365,008 | 378,000 | 363,008 | 373,008 | 1,005 |
| 2006/07/28 | 345,008 | 360,000 | 344,000 | 358,000 | 970 |
| 2006/07/27 | 331,008 | 354,000 | 329,008 | 349,008 | 850 |
| 2006/07/26 | 348,000 | 350,000 | 326,000 | 332,000 | 1,112 |
| 2006/07/25 | 361,008 | 364,000 | 339,008 | 341,008 | 997 |
| 2006/07/24 | 350,000 | 356,000 | 339,008 | 354,000 | 726 |
| 2006/07/21 | 355,008 | 367,008 | 353,008 | 363,008 | 1,542 |
| 2006/07/20 | 357,008 | 368,000 | 346,000 | 355,008 | 1,887 |
| 2006/07/19 | 336,000 | 353,008 | 315,008 | 322,000 | 2,329 |
| 2006/07/18 | 365,008 | 366,000 | 331,008 | 334,000 | 896 |
| 2006/07/14 | 369,008 | 373,008 | 362,000 | 368,000 | 392 |
| 2006/07/13 | 379,008 | 380,000 | 367,008 | 374,000 | 839 |
| 2006/07/12 | 376,000 | 385,008 | 375,008 | 382,000 | 601 |
| 2006/07/11 | 399,008 | 399,008 | 379,008 | 383,008 | 1,033 |
| 2006/07/10 | 386,000 | 398,000 | 382,000 | 397,008 | 579 |
| 2006/07/07 | 394,000 | 407,008 | 390,000 | 401,008 | 1,644 |
| 2006/07/06 | 384,000 | 391,008 | 382,000 | 389,008 | 431 |
| 2006/07/05 | 385,008 | 391,008 | 382,000 | 386,000 | 615 |
| 2006/07/04 | 393,008 | 395,008 | 385,008 | 394,000 | 1,476 |
| 2006/07/03 | 369,008 | 393,008 | 365,008 | 386,000 | 2,166 |
| 2006/06/30 | 360,000 | 368,000 | 359,008 | 362,000 | 770 |
| 2006/06/29 | 359,008 | 369,008 | 352,000 | 356,000 | 681 |
| 2006/06/28 | 350,000 | 361,008 | 349,008 | 354,000 | 975 |
| 2006/06/27 | 364,000 | 369,008 | 360,000 | 362,000 | 500 |
| 2006/06/26 | 368,000 | 370,000 | 357,008 | 363,008 | 851 |
| 2006/06/23 | 370,000 | 380,000 | 370,000 | 373,008 | 570 |
| 2006/06/22 | 384,000 | 384,000 | 375,008 | 380,000 | 650 |
| 2006/06/21 | 366,000 | 385,008 | 356,000 | 379,008 | 1,570 |
| 2006/06/20 | 376,000 | 379,008 | 350,000 | 351,008 | 721 |
| 2006/06/19 | 372,000 | 378,000 | 371,008 | 373,008 | 405 |
| 2006/06/16 | 391,008 | 396,000 | 375,008 | 377,008 | 1,886 |
| 2006/06/15 | 383,008 | 396,000 | 368,000 | 384,000 | 3,292 |
| 2006/06/14 | 323,008 | 367,008 | 315,008 | 353,008 | 2,277 |
| 2006/06/13 | 328,000 | 346,000 | 323,008 | 328,000 | 1,372 |
| 2006/06/12 | 312,000 | 336,000 | 307,008 | 333,008 | 1,187 |
| 2006/06/09 | 315,008 | 319,008 | 297,008 | 309,008 | 2,417 |
| 2006/06/08 | 316,000 | 319,008 | 303,008 | 307,008 | 1,220 |
| 2006/06/07 | 340,000 | 347,008 | 323,008 | 327,008 | 1,358 |
| 2006/06/06 | 355,008 | 361,008 | 339,008 | 345,008 | 782 |
| 2006/06/05 | 352,000 | 375,008 | 352,000 | 365,008 | 1,217 |
| 2006/06/02 | 358,000 | 367,008 | 310,000 | 367,008 | 1,704 |
| 2006/06/01 | 375,008 | 380,000 | 355,008 | 359,008 | 782 |
| 2006/05/31 | 371,008 | 379,008 | 368,000 | 371,008 | 894 |
| 2006/05/30 | 382,000 | 391,008 | 376,000 | 381,008 | 665 |
| 2006/05/29 | 408,000 | 408,000 | 395,008 | 396,000 | 311 |
| 2006/05/26 | 414,000 | 416,000 | 402,000 | 403,008 | 659 |
| 2006/05/25 | 423,008 | 424,000 | 407,008 | 408,000 | 746 |
| 2006/05/24 | 408,000 | 423,008 | 406,000 | 423,008 | 791 |
| 2006/05/23 | 398,000 | 420,000 | 391,008 | 407,008 | 484 |
| 2006/05/22 | 434,000 | 439,008 | 403,008 | 408,000 | 879 |
| 2006/05/19 | 392,000 | 432,000 | 385,008 | 419,008 | 1,896 |
| 2006/05/18 | 360,000 | 388,000 | 356,000 | 382,000 | 1,071 |
| 2006/05/17 | 375,008 | 385,008 | 364,000 | 370,000 | 2,129 |
| 2006/05/16 | 408,000 | 413,008 | 405,008 | 405,008 | 430 |
| 2006/05/15 | 410,000 | 414,000 | 407,008 | 414,000 | 269 |
| 2006/05/12 | 419,008 | 420,000 | 410,000 | 414,000 | 659 |
| 2006/05/11 | 428,000 | 434,000 | 422,000 | 423,008 | 324 |
| 2006/05/10 | 435,008 | 437,008 | 428,000 | 429,008 | 434 |
| 2006/05/09 | 442,000 | 442,000 | 432,000 | 432,000 | 373 |
| 2006/05/08 | 434,000 | 441,008 | 434,000 | 441,008 | 435 |
| 2006/05/02 | 433,008 | 438,000 | 429,008 | 430,000 | 772 |
| 2006/05/01 | 447,008 | 449,008 | 435,008 | 438,000 | 582 |
| 2006/04/28 | 453,008 | 456,000 | 445,008 | 455,008 | 753 |
| 2006/04/27 | 450,000 | 467,008 | 450,000 | 465,008 | 628 |
| 2006/04/26 | 443,008 | 449,008 | 439,008 | 449,008 | 629 |
| 2006/04/25 | 430,000 | 438,000 | 429,008 | 438,000 | 630 |
| 2006/04/24 | 438,000 | 439,008 | 421,008 | 422,000 | 972 |
| 2006/04/21 | 451,008 | 457,008 | 430,000 | 433,008 | 869 |
| 2006/04/20 | 467,008 | 470,000 | 456,000 | 456,000 | 499 |
| 2006/04/19 | 478,000 | 480,000 | 466,000 | 466,000 | 444 |
| 2006/04/18 | 468,000 | 478,000 | 466,000 | 471,008 | 828 |
| 2006/04/17 | 496,000 | 496,000 | 468,000 | 471,008 | 1,076 |
| 2006/04/14 | 505,008 | 511,008 | 494,000 | 495,008 | 2,173 |
| 2006/04/13 | 489,008 | 507,008 | 489,008 | 498,000 | 2,679 |
| 2006/04/12 | 480,000 | 488,000 | 472,000 | 484,000 | 1,244 |
| 2006/04/11 | 465,008 | 482,000 | 464,000 | 476,000 | 811 |
| 2006/04/10 | 469,008 | 478,000 | 465,008 | 470,000 | 399 |
| 2006/04/07 | 480,000 | 482,000 | 470,000 | 475,008 | 501 |
| 2006/04/06 | 476,000 | 481,008 | 467,008 | 477,008 | 721 |
| 2006/04/05 | 488,000 | 491,008 | 471,008 | 477,008 | 1,171 |
| 2006/04/04 | 478,000 | 493,008 | 478,000 | 486,000 | 1,984 |
| 2006/04/03 | 468,000 | 480,000 | 464,000 | 478,000 | 1,257 |
| 2006/03/31 | 459,008 | 470,000 | 456,000 | 465,008 | 737 |
| 2006/03/30 | 470,000 | 470,000 | 450,000 | 458,000 | 1,019 |
| 2006/03/29 | 440,000 | 462,000 | 437,008 | 461,008 | 1,301 |
| 2006/03/28 | 430,000 | 439,008 | 427,008 | 438,000 | 347 |
| 2006/03/27 | 440,000 | 444,000 | 430,000 | 430,000 | 605 |
| 2006/03/24 | 443,008 | 447,008 | 436,000 | 438,000 | 511 |
| 2006/03/23 | 451,008 | 452,000 | 442,000 | 442,000 | 567 |
| 2006/03/22 | 450,000 | 453,008 | 444,000 | 449,008 | 912 |
| 2006/03/20 | 443,008 | 455,008 | 439,008 | 446,000 | 1,974 |
| 2006/03/17 | 442,000 | 444,000 | 421,008 | 433,008 | 3,673 |
| 2006/03/16 | 465,008 | 471,008 | 444,000 | 449,008 | 1,471 |
| 2006/03/15 | 485,008 | 486,000 | 462,000 | 470,000 | 1,714 |
| 2006/03/14 | 481,008 | 482,000 | 468,000 | 473,008 | 1,269 |
| 2006/03/13 | 464,000 | 484,000 | 458,000 | 484,000 | 3,088 |
| 2006/03/10 | 435,008 | 455,008 | 435,008 | 454,000 | 1,153 |
| 2006/03/09 | 433,008 | 442,000 | 431,008 | 439,008 | 670 |
| 2006/03/08 | 423,008 | 430,000 | 421,008 | 423,008 | 456 |
| 2006/03/07 | 435,008 | 435,008 | 423,008 | 428,000 | 520 |
| 2006/03/06 | 416,000 | 438,000 | 409,008 | 438,000 | 1,012 |
| 2006/03/03 | 425,008 | 442,000 | 404,000 | 411,008 | 1,259 |
| 2006/03/02 | 453,008 | 454,000 | 430,000 | 432,000 | 383 |
| 2006/03/01 | 452,000 | 461,008 | 448,000 | 450,000 | 416 |
| 2006/02/28 | 466,000 | 470,000 | 452,000 | 461,008 | 897 |
| 2006/02/27 | 480,000 | 480,000 | 461,008 | 461,008 | 948 |
| 2006/02/24 | 451,008 | 469,008 | 446,000 | 466,000 | 1,364 |
| 2006/02/23 | 442,000 | 455,008 | 442,000 | 453,008 | 728 |
| 2006/02/22 | 448,000 | 454,000 | 427,008 | 439,008 | 1,267 |
| 2006/02/21 | 399,008 | 444,000 | 395,008 | 444,000 | 2,324 |
| 2006/02/20 | 397,008 | 408,000 | 372,000 | 394,000 | 2,108 |
| 2006/02/17 | 413,008 | 428,000 | 408,000 | 409,008 | 2,023 |
| 2006/02/16 | 437,008 | 437,008 | 410,000 | 412,000 | 2,977 |
| 2006/02/15 | 477,008 | 480,000 | 441,008 | 447,008 | 1,181 |
| 2006/02/14 | 448,000 | 472,000 | 408,000 | 468,000 | 2,222 |
| 2006/02/13 | 482,000 | 484,000 | 446,000 | 448,000 | 2,112 |
| 2006/02/10 | 517,008 | 528,000 | 467,008 | 496,000 | 1,366 |
| 2006/02/09 | 533,008 | 535,008 | 511,008 | 515,008 | 871 |
| 2006/02/08 | 535,008 | 559,008 | 520,000 | 522,000 | 2,184 |
| 2006/02/07 | 509,008 | 544,000 | 502,000 | 540,000 | 2,435 |
| 2006/02/06 | 500,000 | 503,008 | 490,000 | 502,000 | 695 |
| 2006/02/03 | 495,008 | 497,008 | 484,000 | 495,008 | 346 |
| 2006/02/02 | 501,008 | 505,008 | 488,000 | 491,008 | 546 |
| 2006/02/01 | 489,008 | 504,000 | 489,008 | 497,008 | 477 |
| 2006/01/31 | 508,000 | 510,000 | 490,000 | 495,008 | 740 |
| 2006/01/30 | 516,000 | 518,000 | 507,008 | 508,000 | 750 |
| 2006/01/27 | 508,000 | 508,000 | 499,008 | 506,000 | 703 |
| 2006/01/26 | 510,000 | 510,000 | 497,008 | 498,000 | 840 |
| 2006/01/25 | 503,008 | 510,000 | 495,008 | 495,008 | 1,208 |
| 2006/01/24 | 478,000 | 493,008 | 461,008 | 492,000 | 1,627 |
| 2006/01/23 | 460,000 | 462,000 | 436,000 | 443,008 | 1,651 |
| 2006/01/20 | 522,000 | 522,000 | 480,000 | 486,000 | 2,733 |
| 2006/01/19 | 430,000 | 482,000 | 430,000 | 482,000 | 3,041 |
| 2006/01/18 | 460,000 | 462,000 | 420,000 | 432,000 | 4,678 |
| 2006/01/17 | 535,008 | 580,000 | 513,008 | 520,000 | 2,906 |
| 2006/01/16 | 587,008 | 594,000 | 581,008 | 585,008 | 1,846 |
| 2006/01/13 | 545,008 | 596,000 | 536,000 | 579,008 | 3,191 |
| 2006/01/12 | 545,008 | 545,008 | 530,000 | 544,000 | 833 |
| 2006/01/11 | 536,000 | 552,000 | 516,000 | 548,000 | 1,246 |
| 2006/01/10 | 570,000 | 571,008 | 541,008 | 544,000 | 1,075 |
| 2006/01/06 | 555,008 | 577,008 | 555,008 | 568,000 | 1,245 |
| 2006/01/05 | 570,000 | 577,008 | 551,008 | 552,000 | 1,425 |
| 2006/01/04 | 598,000 | 598,000 | 571,008 | 573,008 | 953 |