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 |
|---|---|---|---|---|---|
| 2007/12/28 | 486,000 | 507,008 | 480,000 | 486,000 | 1,374 |
| 2007/12/27 | 503,008 | 532,000 | 487,008 | 496,000 | 3,068 |
| 2007/12/26 | 490,000 | 517,008 | 488,000 | 510,000 | 3,296 |
| 2007/12/25 | 480,000 | 483,008 | 468,000 | 478,000 | 1,308 |
| 2007/12/21 | 430,000 | 469,008 | 418,000 | 465,008 | 1,491 |
| 2007/12/20 | 453,008 | 455,008 | 418,000 | 425,008 | 1,390 |
| 2007/12/19 | 459,008 | 473,008 | 447,008 | 452,000 | 791 |
| 2007/12/18 | 437,008 | 454,000 | 424,000 | 449,008 | 1,170 |
| 2007/12/17 | 463,008 | 463,008 | 430,000 | 432,000 | 1,497 |
| 2007/12/14 | 455,008 | 475,008 | 455,008 | 461,008 | 1,380 |
| 2007/12/13 | 485,008 | 485,008 | 456,000 | 460,000 | 862 |
| 2007/12/12 | 460,000 | 487,008 | 457,008 | 475,008 | 1,209 |
| 2007/12/11 | 495,008 | 495,008 | 462,000 | 465,008 | 1,325 |
| 2007/12/10 | 493,008 | 508,000 | 480,000 | 485,008 | 1,949 |
| 2007/12/07 | 495,008 | 515,008 | 486,000 | 488,000 | 4,455 |
| 2007/12/06 | 497,008 | 497,008 | 486,000 | 490,000 | 1,833 |
| 2007/12/05 | 436,000 | 493,008 | 436,000 | 488,000 | 4,760 |
| 2007/12/04 | 440,000 | 455,008 | 437,008 | 443,008 | 2,784 |
| 2007/12/03 | 447,008 | 449,008 | 426,000 | 435,008 | 3,695 |
| 2007/11/30 | 478,000 | 478,000 | 455,008 | 457,008 | 2,387 |
| 2007/11/29 | 460,000 | 503,008 | 460,000 | 479,008 | 5,584 |
| 2007/11/28 | 434,000 | 453,008 | 431,008 | 453,008 | 3,862 |
| 2007/11/27 | 404,000 | 435,008 | 404,000 | 433,008 | 1,408 |
| 2007/11/26 | 411,008 | 420,000 | 407,008 | 414,000 | 1,164 |
| 2007/11/22 | 387,008 | 410,000 | 380,000 | 406,000 | 1,669 |
| 2007/11/21 | 375,008 | 391,008 | 372,000 | 385,008 | 817 |
| 2007/11/20 | 365,008 | 382,000 | 362,000 | 380,000 | 879 |
| 2007/11/19 | 393,008 | 393,008 | 375,008 | 378,000 | 677 |
| 2007/11/16 | 383,008 | 390,000 | 371,008 | 379,008 | 785 |
| 2007/11/15 | 384,000 | 395,008 | 384,000 | 387,008 | 881 |
| 2007/11/14 | 385,008 | 394,000 | 380,000 | 394,000 | 1,175 |
| 2007/11/13 | 341,008 | 380,000 | 341,008 | 365,008 | 2,072 |
| 2007/11/12 | 325,008 | 345,008 | 324,000 | 341,008 | 1,294 |
| 2007/11/09 | 359,008 | 362,000 | 343,008 | 345,008 | 1,280 |
| 2007/11/08 | 371,008 | 374,000 | 351,008 | 370,000 | 2,098 |
| 2007/11/07 | 422,000 | 428,000 | 362,000 | 371,008 | 2,805 |
| 2007/11/06 | 412,000 | 447,008 | 403,008 | 412,000 | 3,182 |
| 2007/11/05 | 421,008 | 425,008 | 408,000 | 410,000 | 642 |
| 2007/11/02 | 412,000 | 423,008 | 409,008 | 418,000 | 755 |
| 2007/11/01 | 428,000 | 440,000 | 412,000 | 424,000 | 2,078 |
| 2007/10/31 | 412,000 | 428,000 | 405,008 | 425,008 | 1,089 |
| 2007/10/30 | 424,000 | 425,008 | 406,000 | 409,008 | 1,177 |
| 2007/10/29 | 415,008 | 427,008 | 413,008 | 418,000 | 1,071 |
| 2007/10/26 | 396,000 | 410,000 | 385,008 | 407,008 | 955 |
| 2007/10/25 | 415,008 | 416,000 | 387,008 | 394,000 | 876 |
| 2007/10/24 | 395,008 | 416,000 | 395,008 | 408,000 | 1,296 |
| 2007/10/23 | 420,000 | 430,000 | 395,008 | 396,000 | 1,612 |
| 2007/10/22 | 395,008 | 417,008 | 391,008 | 411,008 | 2,069 |
| 2007/10/19 | 387,008 | 420,000 | 380,000 | 420,000 | 2,870 |
| 2007/10/18 | 357,008 | 400,000 | 357,008 | 392,000 | 2,961 |
| 2007/10/17 | 355,008 | 368,000 | 345,008 | 362,000 | 955 |
| 2007/10/16 | 375,008 | 379,008 | 359,008 | 360,000 | 1,243 |
| 2007/10/15 | 381,008 | 397,008 | 378,000 | 386,000 | 1,516 |
| 2007/10/12 | 375,008 | 383,008 | 371,008 | 374,000 | 993 |
| 2007/10/11 | 376,000 | 386,000 | 362,000 | 385,008 | 1,717 |
| 2007/10/10 | 360,000 | 382,000 | 356,000 | 376,000 | 2,781 |
| 2007/10/09 | 365,008 | 389,008 | 351,008 | 360,000 | 3,336 |
| 2007/10/05 | 323,008 | 378,000 | 322,000 | 373,008 | 6,466 |
| 2007/10/04 | 319,008 | 329,008 | 316,000 | 328,000 | 1,891 |
| 2007/10/03 | 298,000 | 335,008 | 296,000 | 329,008 | 4,415 |
| 2007/10/02 | 296,000 | 299,008 | 294,000 | 295,008 | 970 |
| 2007/10/01 | 296,000 | 305,008 | 290,000 | 293,008 | 1,527 |
| 2007/09/28 | 294,000 | 298,000 | 285,008 | 294,000 | 1,283 |
| 2007/09/27 | 287,008 | 298,000 | 287,008 | 290,000 | 1,929 |
| 2007/09/26 | 269,008 | 283,008 | 269,008 | 283,008 | 1,644 |
| 2007/09/25 | 275,008 | 276,000 | 267,008 | 269,008 | 746 |
| 2007/09/21 | 270,000 | 273,008 | 268,000 | 272,000 | 563 |
| 2007/09/20 | 280,000 | 281,008 | 273,008 | 274,000 | 803 |
| 2007/09/19 | 288,000 | 288,000 | 277,008 | 278,000 | 815 |
| 2007/09/18 | 286,000 | 286,000 | 277,008 | 278,000 | 875 |
| 2007/09/14 | 282,000 | 294,000 | 277,008 | 294,000 | 859 |
| 2007/09/13 | 291,008 | 293,008 | 281,008 | 284,000 | 869 |
| 2007/09/12 | 303,008 | 305,008 | 294,000 | 295,008 | 748 |
| 2007/09/11 | 297,008 | 304,000 | 293,008 | 301,008 | 407 |
| 2007/09/10 | 292,000 | 298,000 | 291,008 | 294,000 | 756 |
| 2007/09/07 | 305,008 | 312,000 | 296,000 | 301,008 | 653 |
| 2007/09/06 | 292,000 | 308,000 | 290,000 | 305,008 | 654 |
| 2007/09/05 | 317,008 | 319,008 | 297,008 | 299,008 | 919 |
| 2007/09/04 | 316,000 | 318,000 | 311,008 | 314,000 | 424 |
| 2007/09/03 | 308,000 | 319,008 | 305,008 | 319,008 | 740 |
| 2007/08/31 | 311,008 | 313,008 | 302,000 | 308,000 | 993 |
| 2007/08/30 | 329,008 | 333,008 | 301,008 | 315,008 | 5,614 |
| 2007/08/29 | 282,000 | 314,000 | 282,000 | 314,000 | 8,939 |
| 2007/08/28 | 272,000 | 274,000 | 268,000 | 274,000 | 657 |
| 2007/08/27 | 281,008 | 283,008 | 275,008 | 276,000 | 612 |
| 2007/08/24 | 289,008 | 289,008 | 278,000 | 278,000 | 903 |
| 2007/08/23 | 292,000 | 293,008 | 283,008 | 289,008 | 1,825 |
| 2007/08/22 | 285,008 | 290,000 | 280,000 | 282,000 | 631 |
| 2007/08/21 | 281,008 | 288,000 | 278,000 | 286,000 | 568 |
| 2007/08/20 | 275,008 | 287,008 | 275,008 | 281,008 | 1,003 |
| 2007/08/17 | 272,000 | 274,000 | 266,000 | 268,000 | 841 |
| 2007/08/16 | 271,008 | 272,000 | 261,008 | 272,000 | 1,057 |
| 2007/08/15 | 276,000 | 278,000 | 272,000 | 274,000 | 589 |
| 2007/08/14 | 283,008 | 283,008 | 277,008 | 280,000 | 710 |
| 2007/08/13 | 292,000 | 293,008 | 273,008 | 281,008 | 2,247 |
| 2007/08/10 | 309,008 | 330,000 | 303,008 | 311,008 | 1,923 |
| 2007/08/09 | 294,000 | 324,000 | 287,008 | 319,008 | 3,612 |
| 2007/08/08 | 278,000 | 284,000 | 276,000 | 284,000 | 496 |
| 2007/08/07 | 283,008 | 285,008 | 275,008 | 275,008 | 373 |
| 2007/08/06 | 275,008 | 282,000 | 271,008 | 282,000 | 375 |
| 2007/08/03 | 276,000 | 281,008 | 276,000 | 279,008 | 287 |
| 2007/08/02 | 278,000 | 286,000 | 271,008 | 276,000 | 759 |
| 2007/08/01 | 293,008 | 294,000 | 278,000 | 280,000 | 856 |
| 2007/07/31 | 286,000 | 295,008 | 286,000 | 295,008 | 794 |
| 2007/07/30 | 272,000 | 289,008 | 269,008 | 285,008 | 759 |
| 2007/07/27 | 267,008 | 283,008 | 265,008 | 275,008 | 1,115 |
| 2007/07/26 | 290,000 | 290,000 | 283,008 | 283,008 | 447 |
| 2007/07/25 | 287,008 | 292,000 | 286,000 | 291,008 | 527 |
| 2007/07/24 | 285,008 | 295,008 | 284,000 | 295,008 | 879 |
| 2007/07/23 | 290,000 | 291,008 | 283,008 | 286,000 | 629 |
| 2007/07/20 | 298,000 | 299,008 | 290,000 | 292,000 | 931 |
| 2007/07/19 | 301,008 | 303,008 | 290,000 | 297,008 | 1,345 |
| 2007/07/18 | 311,008 | 312,000 | 298,000 | 300,000 | 1,537 |
| 2007/07/17 | 315,008 | 315,008 | 311,008 | 313,008 | 401 |
| 2007/07/13 | 319,008 | 322,000 | 311,008 | 315,008 | 898 |
| 2007/07/12 | 324,000 | 324,000 | 316,000 | 319,008 | 685 |
| 2007/07/11 | 313,008 | 319,008 | 313,008 | 314,000 | 1,085 |
| 2007/07/10 | 328,000 | 328,000 | 320,000 | 323,008 | 812 |
| 2007/07/09 | 336,000 | 336,000 | 324,000 | 328,000 | 1,553 |
| 2007/07/06 | 324,000 | 338,000 | 316,000 | 334,000 | 6,823 |
| 2007/07/05 | 302,000 | 303,008 | 296,000 | 298,000 | 532 |
| 2007/07/04 | 304,000 | 306,000 | 297,008 | 301,008 | 790 |
| 2007/07/03 | 307,008 | 308,000 | 302,000 | 303,008 | 871 |
| 2007/07/02 | 303,008 | 305,008 | 296,000 | 303,008 | 1,074 |
| 2007/06/29 | 310,000 | 313,008 | 301,008 | 306,000 | 1,618 |
| 2007/06/28 | 310,000 | 318,000 | 306,000 | 310,000 | 1,967 |
| 2007/06/27 | 316,000 | 316,000 | 304,000 | 306,000 | 2,168 |
| 2007/06/26 | 343,008 | 344,000 | 317,008 | 318,000 | 2,628 |
| 2007/06/25 | 341,008 | 348,000 | 335,008 | 345,008 | 2,012 |
| 2007/06/22 | 328,000 | 353,008 | 326,000 | 337,008 | 6,869 |
| 2007/06/21 | 306,000 | 326,000 | 303,008 | 319,008 | 2,592 |
| 2007/06/20 | 299,008 | 315,008 | 299,008 | 308,000 | 2,085 |
| 2007/06/19 | 301,008 | 304,000 | 294,000 | 298,000 | 1,315 |
| 2007/06/18 | 307,008 | 308,000 | 293,008 | 304,000 | 2,903 |
| 2007/06/15 | 279,008 | 315,008 | 277,008 | 310,000 | 9,221 |
| 2007/06/14 | 257,008 | 279,008 | 255,008 | 278,000 | 2,483 |
| 2007/06/13 | 252,000 | 256,000 | 249,008 | 254,000 | 1,054 |
| 2007/06/12 | 263,008 | 264,000 | 254,000 | 257,008 | 1,256 |
| 2007/06/11 | 269,008 | 269,008 | 263,008 | 265,008 | 755 |
| 2007/06/08 | 267,008 | 267,008 | 262,000 | 265,008 | 1,128 |
| 2007/06/07 | 271,008 | 272,000 | 267,008 | 271,008 | 1,233 |
| 2007/06/06 | 267,008 | 271,008 | 265,008 | 270,000 | 1,285 |
| 2007/06/05 | 265,008 | 267,008 | 263,008 | 265,008 | 619 |
| 2007/06/04 | 266,000 | 268,000 | 263,008 | 263,008 | 761 |
| 2007/06/01 | 265,008 | 265,008 | 262,000 | 262,000 | 858 |
| 2007/05/31 | 261,008 | 265,008 | 260,000 | 262,000 | 1,488 |
| 2007/05/30 | 265,008 | 266,000 | 254,000 | 257,008 | 2,319 |
| 2007/05/29 | 270,000 | 272,000 | 266,000 | 268,000 | 1,020 |
| 2007/05/28 | 272,000 | 275,008 | 265,008 | 270,000 | 2,418 |
| 2007/05/25 | 262,000 | 273,008 | 255,008 | 270,000 | 3,110 |
| 2007/05/24 | 280,000 | 280,000 | 268,000 | 271,008 | 1,726 |
| 2007/05/23 | 284,000 | 290,000 | 280,000 | 280,000 | 4,288 |
| 2007/05/22 | 249,008 | 278,000 | 246,000 | 276,000 | 8,803 |
| 2007/05/21 | 247,008 | 249,008 | 240,000 | 241,008 | 3,586 |
| 2007/05/18 | 256,000 | 256,000 | 240,000 | 243,008 | 4,762 |
| 2007/05/17 | 252,000 | 262,000 | 248,000 | 259,008 | 7,495 |
| 2007/05/16 | 295,008 | 296,000 | 280,000 | 280,000 | 1,767 |
| 2007/05/15 | 318,000 | 330,000 | 317,008 | 330,000 | 1,087 |
| 2007/05/14 | 330,000 | 330,000 | 315,008 | 318,000 | 1,343 |
| 2007/05/11 | 330,000 | 331,008 | 326,000 | 330,000 | 593 |
| 2007/05/10 | 338,000 | 338,000 | 332,000 | 333,008 | 522 |
| 2007/05/09 | 344,000 | 344,000 | 335,008 | 337,008 | 960 |
| 2007/05/08 | 358,000 | 358,000 | 342,000 | 344,000 | 1,323 |
| 2007/05/07 | 361,008 | 361,008 | 355,008 | 356,000 | 682 |
| 2007/05/02 | 346,000 | 352,000 | 345,008 | 351,008 | 569 |
| 2007/05/01 | 352,000 | 352,000 | 339,008 | 345,008 | 576 |
| 2007/04/27 | 347,008 | 352,000 | 345,008 | 351,008 | 537 |
| 2007/04/26 | 343,008 | 346,000 | 340,000 | 346,000 | 627 |
| 2007/04/25 | 344,000 | 350,000 | 338,000 | 339,008 | 545 |
| 2007/04/24 | 330,000 | 347,008 | 330,000 | 345,008 | 1,634 |
| 2007/04/23 | 335,008 | 338,000 | 324,000 | 327,008 | 1,422 |
| 2007/04/20 | 342,000 | 347,008 | 338,000 | 340,000 | 1,005 |
| 2007/04/19 | 356,000 | 360,000 | 335,008 | 343,008 | 2,245 |
| 2007/04/18 | 358,000 | 359,008 | 352,000 | 355,008 | 850 |
| 2007/04/17 | 358,000 | 361,008 | 357,008 | 358,000 | 610 |
| 2007/04/16 | 364,000 | 364,000 | 350,000 | 355,008 | 1,578 |
| 2007/04/13 | 361,008 | 365,008 | 358,000 | 365,008 | 896 |
| 2007/04/12 | 360,000 | 362,000 | 356,000 | 359,008 | 504 |
| 2007/04/11 | 366,000 | 367,008 | 361,008 | 362,000 | 666 |
| 2007/04/10 | 363,008 | 365,008 | 361,008 | 364,000 | 895 |
| 2007/04/09 | 360,000 | 363,008 | 357,008 | 359,008 | 839 |
| 2007/04/06 | 368,000 | 370,000 | 357,008 | 358,000 | 1,326 |
| 2007/04/05 | 373,008 | 377,008 | 370,000 | 370,000 | 963 |
| 2007/04/04 | 375,008 | 375,008 | 368,000 | 374,000 | 1,176 |
| 2007/04/03 | 382,000 | 388,000 | 367,008 | 367,008 | 1,882 |
| 2007/04/02 | 398,000 | 398,000 | 385,008 | 385,008 | 748 |
| 2007/03/30 | 396,000 | 399,008 | 394,000 | 394,000 | 288 |
| 2007/03/29 | 393,008 | 396,000 | 384,000 | 395,008 | 706 |
| 2007/03/28 | 388,000 | 395,008 | 385,008 | 393,008 | 972 |
| 2007/03/27 | 397,008 | 398,000 | 386,000 | 388,000 | 907 |
| 2007/03/26 | 385,008 | 404,000 | 380,000 | 402,000 | 1,328 |
| 2007/03/23 | 387,008 | 387,008 | 374,000 | 380,000 | 819 |
| 2007/03/22 | 390,000 | 390,000 | 383,008 | 385,008 | 722 |
| 2007/03/20 | 374,000 | 383,008 | 365,008 | 383,008 | 2,210 |
| 2007/03/19 | 370,000 | 372,000 | 362,000 | 366,000 | 945 |
| 2007/03/16 | 382,000 | 382,000 | 362,000 | 372,000 | 1,669 |
| 2007/03/15 | 390,000 | 391,008 | 382,000 | 384,000 | 1,571 |
| 2007/03/14 | 385,008 | 391,008 | 384,000 | 385,008 | 1,282 |
| 2007/03/13 | 387,008 | 388,000 | 383,008 | 385,008 | 780 |
| 2007/03/12 | 385,008 | 385,008 | 378,000 | 381,008 | 828 |
| 2007/03/09 | 389,008 | 393,008 | 378,000 | 380,000 | 1,906 |
| 2007/03/08 | 383,008 | 390,000 | 383,008 | 387,008 | 1,204 |
| 2007/03/07 | 386,000 | 387,008 | 381,008 | 382,000 | 1,528 |
| 2007/03/06 | 360,000 | 380,000 | 354,000 | 376,000 | 1,616 |
| 2007/03/05 | 376,000 | 377,008 | 353,008 | 361,008 | 2,377 |
| 2007/03/02 | 377,008 | 384,000 | 371,008 | 380,000 | 1,055 |
| 2007/03/01 | 394,000 | 398,000 | 374,000 | 377,008 | 1,519 |
| 2007/02/28 | 374,000 | 394,000 | 370,000 | 390,000 | 1,608 |
| 2007/02/27 | 410,000 | 411,008 | 401,008 | 404,000 | 731 |
| 2007/02/26 | 419,008 | 421,008 | 408,000 | 409,008 | 1,326 |
| 2007/02/23 | 418,000 | 419,008 | 413,008 | 415,008 | 1,163 |
| 2007/02/22 | 410,000 | 416,000 | 407,008 | 413,008 | 1,296 |
| 2007/02/21 | 418,000 | 418,000 | 407,008 | 408,000 | 1,752 |
| 2007/02/20 | 431,008 | 435,008 | 420,000 | 420,000 | 2,495 |
| 2007/02/19 | 417,008 | 433,008 | 415,008 | 430,000 | 2,781 |
| 2007/02/16 | 408,000 | 416,000 | 407,008 | 413,008 | 1,948 |
| 2007/02/15 | 416,000 | 417,008 | 406,000 | 407,008 | 2,145 |
| 2007/02/14 | 423,008 | 425,008 | 407,008 | 415,008 | 2,151 |
| 2007/02/13 | 447,008 | 450,000 | 419,008 | 422,000 | 3,205 |
| 2007/02/09 | 452,000 | 452,000 | 435,008 | 445,008 | 1,590 |
| 2007/02/08 | 460,000 | 464,000 | 454,000 | 458,000 | 713 |
| 2007/02/07 | 472,000 | 475,008 | 461,008 | 464,000 | 920 |
| 2007/02/06 | 473,008 | 475,008 | 465,008 | 469,008 | 1,010 |
| 2007/02/05 | 479,008 | 487,008 | 468,000 | 472,000 | 5,137 |
| 2007/02/02 | 457,008 | 466,000 | 451,008 | 466,000 | 1,434 |
| 2007/02/01 | 459,008 | 462,000 | 451,008 | 456,000 | 893 |
| 2007/01/31 | 463,008 | 463,008 | 448,000 | 454,000 | 1,055 |
| 2007/01/30 | 467,008 | 470,000 | 447,008 | 453,008 | 1,329 |
| 2007/01/29 | 457,008 | 462,000 | 450,000 | 457,008 | 1,153 |
| 2007/01/26 | 452,000 | 464,000 | 447,008 | 452,000 | 1,530 |
| 2007/01/25 | 463,008 | 485,008 | 452,000 | 454,000 | 2,719 |
| 2007/01/24 | 464,000 | 474,000 | 452,000 | 453,008 | 1,732 |
| 2007/01/23 | 478,000 | 478,000 | 461,008 | 464,000 | 1,327 |
| 2007/01/22 | 496,000 | 497,008 | 476,000 | 481,008 | 1,731 |
| 2007/01/19 | 480,000 | 498,000 | 479,008 | 484,000 | 1,666 |
| 2007/01/18 | 454,000 | 493,008 | 451,008 | 482,000 | 3,093 |
| 2007/01/17 | 460,000 | 460,000 | 448,000 | 453,008 | 965 |
| 2007/01/16 | 454,000 | 464,000 | 440,000 | 459,008 | 1,901 |
| 2007/01/15 | 444,000 | 457,008 | 433,008 | 450,000 | 2,740 |
| 2007/01/12 | 406,000 | 450,000 | 405,008 | 439,008 | 5,901 |
| 2007/01/11 | 391,008 | 406,000 | 389,008 | 401,008 | 2,335 |
| 2007/01/10 | 391,008 | 391,008 | 385,008 | 386,000 | 535 |
| 2007/01/09 | 389,008 | 394,000 | 384,000 | 391,008 | 708 |
| 2007/01/05 | 390,000 | 390,000 | 381,008 | 384,000 | 350 |
| 2007/01/04 | 387,008 | 391,008 | 387,008 | 390,000 | 241 |