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 |
|---|---|---|---|---|---|
| 2008/12/30 | 354,000 | 355,000 | 347,000 | 347,000 | 686 |
| 2008/12/29 | 352,000 | 357,000 | 349,000 | 351,000 | 1,161 |
| 2008/12/26 | 342,000 | 349,000 | 337,000 | 347,000 | 1,052 |
| 2008/12/25 | 328,000 | 339,000 | 324,000 | 339,000 | 886 |
| 2008/12/24 | 340,000 | 342,000 | 329,000 | 331,000 | 1,589 |
| 2008/12/22 | 335,000 | 344,000 | 335,000 | 342,000 | 1,037 |
| 2008/12/19 | 340,000 | 342,000 | 335,000 | 335,000 | 1,272 |
| 2008/12/18 | 350,000 | 352,000 | 335,000 | 342,000 | 2,285 |
| 2008/12/17 | 358,000 | 358,000 | 342,000 | 350,000 | 1,610 |
| 2008/12/16 | 349,000 | 360,000 | 349,000 | 351,000 | 1,679 |
| 2008/12/15 | 345,000 | 355,000 | 342,000 | 352,000 | 2,235 |
| 2008/12/12 | 357,000 | 358,000 | 337,000 | 338,000 | 3,999 |
| 2008/12/11 | 364,000 | 365,000 | 345,000 | 357,000 | 5,591 |
| 2008/12/10 | 386,000 | 395,000 | 374,000 | 379,000 | 3,045 |
| 2008/12/09 | 367,000 | 385,000 | 367,000 | 380,000 | 4,344 |
| 2008/12/08 | 365,000 | 377,000 | 357,000 | 366,000 | 3,848 |
| 2008/12/05 | 369,000 | 373,000 | 355,000 | 361,000 | 2,830 |
| 2008/12/04 | 362,000 | 370,000 | 350,000 | 362,000 | 3,971 |
| 2008/12/03 | 357,000 | 368,000 | 341,000 | 354,000 | 5,449 |
| 2008/12/02 | 326,000 | 378,000 | 323,000 | 348,000 | 7,726 |
| 2008/12/01 | 337,000 | 338,000 | 327,000 | 328,000 | 1,995 |
| 2008/11/28 | 321,000 | 335,000 | 321,000 | 334,000 | 1,987 |
| 2008/11/27 | 320,000 | 323,000 | 316,000 | 323,000 | 2,328 |
| 2008/11/26 | 328,000 | 332,000 | 311,000 | 314,000 | 4,514 |
| 2008/11/25 | 334,000 | 352,000 | 323,000 | 333,000 | 6,749 |
| 2008/11/21 | 321,000 | 331,000 | 317,000 | 330,000 | 1,678 |
| 2008/11/20 | 320,000 | 337,000 | 317,000 | 324,000 | 1,946 |
| 2008/11/19 | 329,000 | 331,000 | 318,000 | 321,000 | 1,840 |
| 2008/11/18 | 332,000 | 340,000 | 324,000 | 324,000 | 3,577 |
| 2008/11/17 | 325,000 | 335,000 | 320,000 | 329,000 | 3,418 |
| 2008/11/14 | 329,000 | 332,000 | 322,000 | 327,000 | 1,874 |
| 2008/11/13 | 311,000 | 325,000 | 311,000 | 322,000 | 1,474 |
| 2008/11/12 | 319,000 | 322,000 | 315,000 | 321,000 | 1,340 |
| 2008/11/11 | 329,000 | 330,000 | 320,000 | 326,000 | 1,650 |
| 2008/11/10 | 327,000 | 330,000 | 315,000 | 324,000 | 3,549 |
| 2008/11/07 | 302,000 | 319,000 | 302,000 | 312,000 | 2,136 |
| 2008/11/06 | 306,000 | 322,000 | 305,000 | 312,000 | 2,065 |
| 2008/11/05 | 329,000 | 330,000 | 318,000 | 321,000 | 3,397 |
| 2008/11/04 | 299,000 | 318,000 | 295,104 | 314,000 | 3,455 |
| 2008/10/31 | 290,200 | 292,400 | 283,104 | 285,304 | 3,940 |
| 2008/10/30 | 283,200 | 297,000 | 282,104 | 287,000 | 5,076 |
| 2008/10/29 | 315,000 | 318,000 | 265,104 | 278,000 | 8,867 |
| 2008/10/28 | 273,304 | 305,000 | 260,104 | 304,000 | 3,627 |
| 2008/10/27 | 291,000 | 294,200 | 266,000 | 277,304 | 4,582 |
| 2008/10/24 | 307,000 | 308,000 | 283,000 | 295,000 | 4,119 |
| 2008/10/23 | 308,000 | 314,000 | 299,800 | 312,000 | 2,914 |
| 2008/10/22 | 325,000 | 335,000 | 316,000 | 317,000 | 3,016 |
| 2008/10/21 | 333,000 | 340,000 | 320,000 | 324,000 | 3,503 |
| 2008/10/20 | 318,000 | 339,000 | 317,000 | 337,000 | 4,155 |
| 2008/10/17 | 325,000 | 334,000 | 305,000 | 316,000 | 4,151 |
| 2008/10/16 | 292,904 | 328,000 | 285,000 | 315,000 | 7,030 |
| 2008/10/15 | 293,800 | 304,000 | 284,200 | 304,000 | 6,696 |
| 2008/10/14 | 293,904 | 293,904 | 282,000 | 288,000 | 2,461 |
| 2008/10/10 | 256,400 | 258,904 | 231,000 | 257,904 | 4,344 |
| 2008/10/09 | 253,800 | 278,000 | 253,800 | 264,304 | 3,547 |
| 2008/10/08 | 290,000 | 292,000 | 253,504 | 256,304 | 6,094 |
| 2008/10/07 | 280,000 | 305,000 | 265,000 | 303,000 | 4,623 |
| 2008/10/06 | 325,000 | 326,000 | 285,304 | 295,000 | 3,603 |
| 2008/10/03 | 343,000 | 350,000 | 327,000 | 330,000 | 2,891 |
| 2008/10/02 | 329,000 | 352,000 | 329,000 | 342,000 | 6,975 |
| 2008/10/01 | 335,000 | 339,000 | 324,000 | 332,000 | 3,318 |
| 2008/09/30 | 310,000 | 328,000 | 310,000 | 327,000 | 1,746 |
| 2008/09/29 | 318,000 | 331,000 | 318,000 | 322,000 | 2,573 |
| 2008/09/26 | 320,000 | 322,000 | 308,000 | 312,000 | 1,656 |
| 2008/09/25 | 308,000 | 314,000 | 304,000 | 305,000 | 1,450 |
| 2008/09/24 | 312,000 | 325,000 | 307,000 | 311,000 | 4,143 |
| 2008/09/22 | 335,000 | 353,000 | 324,000 | 325,000 | 2,949 |
| 2008/09/19 | 306,000 | 328,000 | 306,000 | 321,000 | 3,191 |
| 2008/09/18 | 307,000 | 312,000 | 290,400 | 311,000 | 3,704 |
| 2008/09/17 | 338,000 | 338,000 | 304,000 | 308,000 | 5,461 |
| 2008/09/16 | 281,000 | 333,000 | 281,000 | 333,000 | 6,926 |
| 2008/09/12 | 291,000 | 303,000 | 284,600 | 299,904 | 3,746 |
| 2008/09/11 | 279,000 | 293,000 | 276,000 | 277,000 | 3,706 |
| 2008/09/10 | 284,000 | 286,000 | 274,600 | 285,000 | 2,987 |
| 2008/09/09 | 301,000 | 302,000 | 286,000 | 289,104 | 2,288 |
| 2008/09/08 | 296,000 | 306,000 | 295,400 | 306,000 | 1,208 |
| 2008/09/05 | 289,400 | 294,000 | 286,200 | 292,000 | 2,204 |
| 2008/09/04 | 292,200 | 302,000 | 288,504 | 297,400 | 2,994 |
| 2008/09/03 | 297,704 | 297,904 | 286,000 | 288,200 | 3,386 |
| 2008/09/02 | 310,000 | 317,000 | 294,000 | 298,904 | 2,176 |
| 2008/09/01 | 321,000 | 326,000 | 309,000 | 312,000 | 1,284 |
| 2008/08/29 | 311,000 | 327,000 | 311,000 | 320,000 | 2,460 |
| 2008/08/28 | 326,000 | 332,000 | 318,000 | 321,000 | 2,495 |
| 2008/08/27 | 317,000 | 330,000 | 316,000 | 329,000 | 3,482 |
| 2008/08/26 | 309,000 | 318,000 | 306,000 | 318,000 | 1,253 |
| 2008/08/25 | 312,000 | 313,000 | 307,000 | 310,000 | 1,089 |
| 2008/08/22 | 312,000 | 316,000 | 305,000 | 313,000 | 1,965 |
| 2008/08/21 | 310,000 | 314,000 | 304,000 | 309,000 | 1,874 |
| 2008/08/20 | 295,104 | 313,000 | 295,104 | 312,000 | 2,122 |
| 2008/08/19 | 298,000 | 304,000 | 295,000 | 302,000 | 1,320 |
| 2008/08/18 | 300,000 | 303,000 | 295,600 | 298,000 | 2,266 |
| 2008/08/15 | 284,504 | 300,000 | 281,000 | 299,904 | 3,199 |
| 2008/08/14 | 284,000 | 286,000 | 276,000 | 277,600 | 1,129 |
| 2008/08/13 | 283,400 | 287,800 | 276,200 | 281,904 | 1,500 |
| 2008/08/12 | 293,504 | 293,504 | 283,600 | 286,904 | 3,247 |
| 2008/08/11 | 270,000 | 286,400 | 269,904 | 283,400 | 4,459 |
| 2008/08/08 | 268,904 | 270,000 | 257,400 | 260,104 | 3,620 |
| 2008/08/07 | 278,504 | 280,000 | 265,200 | 268,904 | 1,582 |
| 2008/08/06 | 277,104 | 283,000 | 271,800 | 275,800 | 2,135 |
| 2008/08/05 | 273,104 | 277,000 | 268,600 | 269,104 | 784 |
| 2008/08/04 | 277,104 | 277,704 | 271,200 | 274,600 | 1,354 |
| 2008/08/01 | 285,704 | 287,000 | 268,000 | 270,600 | 2,820 |
| 2008/07/31 | 297,200 | 297,200 | 287,200 | 291,304 | 1,143 |
| 2008/07/30 | 300,000 | 301,000 | 289,104 | 293,200 | 2,165 |
| 2008/07/29 | 295,000 | 302,000 | 287,000 | 295,104 | 2,521 |
| 2008/07/28 | 285,000 | 308,000 | 284,200 | 304,000 | 2,226 |
| 2008/07/25 | 282,304 | 286,704 | 282,104 | 283,000 | 1,071 |
| 2008/07/24 | 280,200 | 292,800 | 278,600 | 290,304 | 3,197 |
| 2008/07/23 | 260,104 | 284,800 | 259,800 | 284,200 | 3,748 |
| 2008/07/22 | 275,104 | 278,000 | 255,904 | 258,504 | 3,898 |
| 2008/07/18 | 280,000 | 282,000 | 273,000 | 275,000 | 2,128 |
| 2008/07/17 | 275,000 | 280,000 | 268,000 | 275,000 | 5,708 |
| 2008/07/16 | 289,000 | 293,000 | 268,000 | 271,000 | 4,803 |
| 2008/07/15 | 303,000 | 304,000 | 289,000 | 293,000 | 1,892 |
| 2008/07/14 | 309,000 | 314,000 | 304,000 | 304,000 | 935 |
| 2008/07/11 | 306,000 | 316,000 | 306,000 | 311,000 | 1,494 |
| 2008/07/10 | 308,000 | 310,000 | 304,000 | 307,000 | 1,233 |
| 2008/07/09 | 315,000 | 316,000 | 307,000 | 307,000 | 1,275 |
| 2008/07/08 | 315,000 | 316,000 | 307,000 | 308,000 | 1,768 |
| 2008/07/07 | 308,000 | 319,000 | 307,000 | 317,000 | 2,285 |
| 2008/07/04 | 307,000 | 310,000 | 302,000 | 306,000 | 1,673 |
| 2008/07/03 | 301,000 | 310,000 | 300,000 | 306,000 | 1,853 |
| 2008/07/02 | 308,000 | 314,000 | 298,000 | 305,000 | 4,078 |
| 2008/07/01 | 311,000 | 314,000 | 300,000 | 310,000 | 4,266 |
| 2008/06/30 | 325,000 | 325,000 | 312,000 | 316,000 | 1,798 |
| 2008/06/27 | 303,000 | 330,000 | 303,000 | 328,000 | 4,663 |
| 2008/06/26 | 313,000 | 321,000 | 310,000 | 316,000 | 5,118 |
| 2008/06/25 | 295,000 | 302,000 | 281,000 | 299,000 | 2,536 |
| 2008/06/25 | 1 -> 2.00 分割 | ||||
| 2008/06/24 | 615,008 | 616,000 | 598,000 | 598,000 | 964 |
| 2008/06/23 | 584,000 | 616,000 | 569,008 | 615,008 | 1,626 |
| 2008/06/20 | 604,000 | 609,008 | 581,008 | 585,008 | 1,382 |
| 2008/06/19 | 627,008 | 630,000 | 592,000 | 600,000 | 1,766 |
| 2008/06/18 | 627,008 | 638,000 | 624,000 | 635,008 | 1,225 |
| 2008/06/17 | 610,000 | 627,008 | 608,000 | 623,008 | 1,484 |
| 2008/06/16 | 603,008 | 613,008 | 600,000 | 606,000 | 1,875 |
| 2008/06/13 | 590,000 | 600,000 | 579,008 | 586,000 | 1,175 |
| 2008/06/12 | 559,008 | 594,000 | 553,008 | 586,000 | 1,943 |
| 2008/06/11 | 576,000 | 579,008 | 551,008 | 567,008 | 1,509 |
| 2008/06/10 | 601,008 | 605,008 | 575,008 | 579,008 | 1,301 |
| 2008/06/09 | 593,008 | 614,000 | 593,008 | 599,008 | 835 |
| 2008/06/06 | 619,008 | 639,008 | 609,008 | 613,008 | 2,425 |
| 2008/06/05 | 596,000 | 602,000 | 590,000 | 598,000 | 1,130 |
| 2008/06/04 | 595,008 | 600,000 | 577,008 | 582,000 | 2,338 |
| 2008/06/03 | 624,000 | 624,000 | 600,000 | 602,000 | 2,377 |
| 2008/06/02 | 608,000 | 650,000 | 602,000 | 629,008 | 3,460 |
| 2008/05/30 | 606,000 | 616,000 | 596,000 | 601,008 | 1,796 |
| 2008/05/29 | 624,000 | 632,000 | 594,000 | 604,000 | 3,558 |
| 2008/05/28 | 576,000 | 627,008 | 574,000 | 616,000 | 10,745 |
| 2008/05/27 | 572,000 | 572,000 | 558,000 | 566,000 | 797 |
| 2008/05/26 | 568,000 | 576,000 | 555,008 | 563,008 | 1,570 |
| 2008/05/23 | 549,008 | 573,008 | 546,000 | 567,008 | 2,211 |
| 2008/05/22 | 538,000 | 553,008 | 538,000 | 553,008 | 656 |
| 2008/05/21 | 539,008 | 564,000 | 536,000 | 545,008 | 1,241 |
| 2008/05/20 | 535,008 | 553,008 | 531,008 | 549,008 | 1,561 |
| 2008/05/19 | 540,000 | 542,000 | 520,000 | 529,008 | 1,668 |
| 2008/05/16 | 566,000 | 572,000 | 542,000 | 546,000 | 1,878 |
| 2008/05/15 | 582,000 | 582,000 | 566,000 | 569,008 | 3,213 |
| 2008/05/14 | 550,000 | 582,000 | 547,008 | 580,000 | 6,159 |
| 2008/05/13 | 547,008 | 547,008 | 529,008 | 540,000 | 1,508 |
| 2008/05/12 | 530,000 | 540,000 | 518,000 | 537,008 | 1,630 |
| 2008/05/09 | 528,000 | 535,008 | 515,008 | 528,000 | 1,810 |
| 2008/05/08 | 562,000 | 572,000 | 521,008 | 526,000 | 7,577 |
| 2008/05/07 | 526,000 | 530,000 | 505,008 | 512,000 | 2,200 |
| 2008/05/02 | 540,000 | 543,008 | 528,000 | 530,000 | 1,001 |
| 2008/05/01 | 545,008 | 552,000 | 526,000 | 530,000 | 1,932 |
| 2008/04/30 | 522,000 | 544,000 | 522,000 | 537,008 | 1,599 |
| 2008/04/28 | 556,000 | 559,008 | 505,008 | 517,008 | 3,138 |
| 2008/04/25 | 579,008 | 583,008 | 555,008 | 558,000 | 2,372 |
| 2008/04/24 | 590,000 | 590,000 | 581,008 | 584,000 | 717 |
| 2008/04/23 | 594,000 | 599,008 | 579,008 | 581,008 | 1,948 |
| 2008/04/22 | 571,008 | 602,000 | 570,000 | 589,008 | 1,885 |
| 2008/04/21 | 583,008 | 584,000 | 570,000 | 574,000 | 843 |
| 2008/04/18 | 579,008 | 587,008 | 563,008 | 573,008 | 1,151 |
| 2008/04/17 | 590,000 | 600,000 | 561,008 | 574,000 | 1,995 |
| 2008/04/16 | 575,008 | 585,008 | 571,008 | 575,008 | 1,151 |
| 2008/04/15 | 579,008 | 588,000 | 568,000 | 571,008 | 1,438 |
| 2008/04/14 | 568,000 | 578,000 | 567,008 | 571,008 | 1,145 |
| 2008/04/11 | 598,000 | 599,008 | 574,000 | 591,008 | 1,256 |
| 2008/04/10 | 587,008 | 603,008 | 570,000 | 582,000 | 1,347 |
| 2008/04/09 | 605,008 | 607,008 | 562,000 | 582,000 | 2,097 |
| 2008/04/08 | 645,008 | 652,000 | 597,008 | 606,000 | 2,252 |
| 2008/04/07 | 610,000 | 646,000 | 606,000 | 639,008 | 3,078 |
| 2008/04/04 | 600,000 | 614,000 | 591,008 | 602,000 | 2,322 |
| 2008/04/03 | 612,000 | 621,008 | 600,000 | 604,000 | 3,265 |
| 2008/04/02 | 641,008 | 641,008 | 612,000 | 622,000 | 4,941 |
| 2008/04/01 | 626,000 | 675,008 | 613,008 | 661,008 | 3,954 |
| 2008/03/31 | 615,008 | 644,000 | 607,008 | 610,000 | 2,011 |
| 2008/03/28 | 647,008 | 648,000 | 623,008 | 625,008 | 2,013 |
| 2008/03/27 | 661,008 | 668,000 | 638,000 | 638,000 | 2,027 |
| 2008/03/26 | 650,000 | 681,008 | 633,008 | 671,008 | 2,689 |
| 2008/03/25 | 632,000 | 667,008 | 622,000 | 630,000 | 3,563 |
| 2008/03/24 | 624,000 | 641,008 | 608,000 | 622,000 | 1,467 |
| 2008/03/21 | 571,008 | 633,008 | 566,000 | 625,008 | 4,036 |
| 2008/03/19 | 561,008 | 573,008 | 543,008 | 561,008 | 2,386 |
| 2008/03/18 | 563,008 | 579,008 | 519,008 | 535,008 | 2,219 |
| 2008/03/17 | 539,008 | 572,000 | 538,000 | 557,008 | 1,617 |
| 2008/03/14 | 586,000 | 599,008 | 551,008 | 554,000 | 1,616 |
| 2008/03/13 | 599,008 | 614,000 | 575,008 | 594,000 | 1,619 |
| 2008/03/12 | 625,008 | 625,008 | 587,008 | 594,000 | 1,671 |
| 2008/03/11 | 525,008 | 586,000 | 525,008 | 578,000 | 3,170 |
| 2008/03/10 | 590,000 | 606,000 | 542,000 | 564,000 | 2,993 |
| 2008/03/07 | 624,000 | 639,008 | 602,000 | 613,008 | 4,369 |
| 2008/03/06 | 636,000 | 685,008 | 634,000 | 659,008 | 3,767 |
| 2008/03/05 | 644,000 | 649,008 | 615,008 | 621,008 | 2,839 |
| 2008/03/04 | 620,000 | 668,000 | 610,000 | 652,000 | 7,234 |
| 2008/03/03 | 600,000 | 633,008 | 600,000 | 610,000 | 4,570 |
| 2008/02/29 | 604,000 | 620,000 | 594,000 | 604,000 | 2,203 |
| 2008/02/28 | 566,000 | 663,008 | 561,008 | 614,000 | 7,537 |
| 2008/02/27 | 516,000 | 605,008 | 512,000 | 582,000 | 6,642 |
| 2008/02/26 | 515,008 | 520,000 | 501,008 | 506,000 | 1,465 |
| 2008/02/25 | 521,008 | 527,008 | 510,000 | 517,008 | 1,505 |
| 2008/02/22 | 512,000 | 523,008 | 506,000 | 520,000 | 1,506 |
| 2008/02/21 | 504,000 | 536,000 | 503,008 | 522,000 | 3,341 |
| 2008/02/20 | 499,008 | 508,000 | 492,000 | 494,000 | 1,482 |
| 2008/02/19 | 509,008 | 514,000 | 485,008 | 495,008 | 1,545 |
| 2008/02/18 | 478,000 | 506,000 | 475,008 | 501,008 | 2,270 |
| 2008/02/15 | 457,008 | 471,008 | 451,008 | 470,000 | 1,525 |
| 2008/02/14 | 464,000 | 467,008 | 451,008 | 462,000 | 1,104 |
| 2008/02/13 | 475,008 | 482,000 | 452,000 | 460,000 | 967 |
| 2008/02/12 | 475,008 | 484,000 | 470,000 | 470,000 | 871 |
| 2008/02/08 | 505,008 | 505,008 | 470,000 | 470,000 | 1,926 |
| 2008/02/07 | 500,000 | 513,008 | 482,000 | 510,000 | 2,583 |
| 2008/02/06 | 477,008 | 510,000 | 476,000 | 504,000 | 1,331 |
| 2008/02/05 | 492,000 | 500,000 | 484,000 | 492,000 | 854 |
| 2008/02/04 | 495,008 | 510,000 | 484,000 | 496,000 | 1,775 |
| 2008/02/01 | 489,008 | 493,008 | 471,008 | 473,008 | 892 |
| 2008/01/31 | 449,008 | 493,008 | 444,000 | 485,008 | 1,948 |
| 2008/01/30 | 450,000 | 473,008 | 439,008 | 444,000 | 2,242 |
| 2008/01/29 | 457,008 | 459,008 | 432,000 | 437,008 | 671 |
| 2008/01/28 | 455,008 | 466,000 | 439,008 | 442,000 | 844 |
| 2008/01/25 | 456,000 | 472,000 | 448,000 | 457,008 | 1,400 |
| 2008/01/24 | 411,008 | 449,008 | 406,000 | 447,008 | 2,065 |
| 2008/01/23 | 419,008 | 420,000 | 396,000 | 401,008 | 1,747 |
| 2008/01/22 | 416,000 | 427,008 | 392,000 | 393,008 | 2,313 |
| 2008/01/21 | 452,000 | 462,000 | 437,008 | 441,008 | 1,415 |
| 2008/01/18 | 427,008 | 467,008 | 427,008 | 462,000 | 2,513 |
| 2008/01/17 | 432,000 | 448,000 | 414,000 | 448,000 | 2,769 |
| 2008/01/16 | 440,000 | 445,008 | 417,008 | 417,008 | 4,163 |
| 2008/01/15 | 504,000 | 504,000 | 463,008 | 467,008 | 1,043 |
| 2008/01/11 | 514,000 | 519,008 | 471,008 | 489,008 | 1,840 |
| 2008/01/10 | 520,000 | 529,008 | 500,000 | 504,000 | 1,673 |
| 2008/01/09 | 485,008 | 533,008 | 480,000 | 530,000 | 2,602 |
| 2008/01/08 | 470,000 | 502,000 | 467,008 | 500,000 | 1,416 |
| 2008/01/07 | 470,000 | 503,008 | 461,008 | 465,008 | 3,668 |
| 2008/01/04 | 471,008 | 477,008 | 452,000 | 462,000 | 633 |