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 |
|---|---|---|---|---|---|
| 2009/12/30 | 364,000 | 364,000 | 353,000 | 361,000 | 1,243 |
| 2009/12/29 | 358,000 | 367,000 | 357,000 | 359,000 | 4,076 |
| 2009/12/28 | 345,000 | 360,000 | 344,000 | 356,000 | 3,444 |
| 2009/12/25 | 345,000 | 348,000 | 341,000 | 342,000 | 948 |
| 2009/12/24 | 345,000 | 350,000 | 336,000 | 347,000 | 2,686 |
| 2009/12/22 | 347,000 | 347,000 | 333,000 | 338,000 | 2,332 |
| 2009/12/21 | 323,000 | 349,000 | 321,000 | 347,000 | 5,133 |
| 2009/12/18 | 315,000 | 321,000 | 315,000 | 318,000 | 725 |
| 2009/12/17 | 315,000 | 318,000 | 313,000 | 317,000 | 944 |
| 2009/12/16 | 318,000 | 319,000 | 313,000 | 314,000 | 790 |
| 2009/12/15 | 312,000 | 319,000 | 311,000 | 316,000 | 1,354 |
| 2009/12/14 | 325,000 | 325,000 | 311,000 | 314,000 | 1,985 |
| 2009/12/11 | 328,000 | 330,000 | 319,000 | 320,000 | 1,851 |
| 2009/12/10 | 342,000 | 349,000 | 329,000 | 330,000 | 2,436 |
| 2009/12/09 | 336,000 | 345,000 | 336,000 | 344,000 | 1,437 |
| 2009/12/08 | 336,000 | 342,000 | 336,000 | 340,000 | 1,296 |
| 2009/12/07 | 340,000 | 343,000 | 336,000 | 338,000 | 826 |
| 2009/12/04 | 338,000 | 341,000 | 334,000 | 338,000 | 1,781 |
| 2009/12/03 | 347,000 | 347,000 | 339,000 | 341,000 | 1,916 |
| 2009/12/02 | 338,000 | 347,000 | 337,000 | 342,000 | 3,714 |
| 2009/12/01 | 315,000 | 333,000 | 315,000 | 331,000 | 2,251 |
| 2009/11/30 | 315,000 | 321,000 | 315,000 | 317,000 | 985 |
| 2009/11/27 | 312,000 | 319,000 | 311,000 | 315,000 | 1,139 |
| 2009/11/26 | 318,000 | 324,000 | 313,000 | 319,000 | 1,906 |
| 2009/11/25 | 304,000 | 318,000 | 303,000 | 316,000 | 2,767 |
| 2009/11/24 | 309,000 | 309,000 | 301,000 | 306,000 | 1,640 |
| 2009/11/20 | 304,000 | 309,000 | 299,800 | 306,000 | 1,718 |
| 2009/11/19 | 299,504 | 306,000 | 293,600 | 305,000 | 3,213 |
| 2009/11/18 | 290,904 | 295,600 | 282,200 | 295,600 | 3,437 |
| 2009/11/17 | 292,000 | 299,104 | 291,400 | 294,200 | 4,116 |
| 2009/11/16 | 311,000 | 313,000 | 291,200 | 292,600 | 5,529 |
| 2009/11/13 | 312,000 | 316,000 | 310,000 | 315,000 | 1,516 |
| 2009/11/12 | 312,000 | 314,000 | 310,000 | 311,000 | 1,069 |
| 2009/11/11 | 317,000 | 318,000 | 310,000 | 311,000 | 1,286 |
| 2009/11/10 | 324,000 | 327,000 | 314,000 | 316,000 | 1,855 |
| 2009/11/09 | 323,000 | 324,000 | 319,000 | 322,000 | 1,682 |
| 2009/11/06 | 336,000 | 336,000 | 317,000 | 323,000 | 4,316 |
| 2009/11/05 | 341,000 | 345,000 | 336,000 | 344,000 | 2,236 |
| 2009/11/04 | 334,000 | 336,000 | 332,000 | 336,000 | 1,351 |
| 2009/11/02 | 325,000 | 336,000 | 324,000 | 336,000 | 1,109 |
| 2009/10/30 | 335,000 | 336,000 | 329,000 | 333,000 | 816 |
| 2009/10/29 | 331,000 | 334,000 | 328,000 | 332,000 | 1,836 |
| 2009/10/28 | 339,000 | 343,000 | 333,000 | 338,000 | 1,841 |
| 2009/10/27 | 342,000 | 347,000 | 341,000 | 342,000 | 1,245 |
| 2009/10/26 | 343,000 | 349,000 | 340,000 | 343,000 | 1,805 |
| 2009/10/23 | 340,000 | 345,000 | 339,000 | 341,000 | 1,443 |
| 2009/10/22 | 340,000 | 343,000 | 337,000 | 341,000 | 1,942 |
| 2009/10/21 | 338,000 | 347,000 | 338,000 | 345,000 | 3,287 |
| 2009/10/20 | 333,000 | 336,000 | 329,000 | 334,000 | 2,923 |
| 2009/10/19 | 316,000 | 333,000 | 314,000 | 332,000 | 4,381 |
| 2009/10/16 | 314,000 | 318,000 | 312,000 | 316,000 | 1,531 |
| 2009/10/15 | 310,000 | 314,000 | 309,000 | 312,000 | 1,552 |
| 2009/10/14 | 310,000 | 314,000 | 308,000 | 312,000 | 1,708 |
| 2009/10/13 | 312,000 | 314,000 | 308,000 | 308,000 | 2,551 |
| 2009/10/09 | 317,000 | 319,000 | 314,000 | 316,000 | 1,232 |
| 2009/10/08 | 323,000 | 324,000 | 316,000 | 318,000 | 1,982 |
| 2009/10/07 | 320,000 | 327,000 | 317,000 | 326,000 | 1,892 |
| 2009/10/06 | 314,000 | 315,000 | 309,000 | 315,000 | 1,899 |
| 2009/10/05 | 310,000 | 317,000 | 306,000 | 309,000 | 1,306 |
| 2009/10/02 | 317,000 | 319,000 | 311,000 | 312,000 | 1,353 |
| 2009/10/01 | 328,000 | 329,000 | 321,000 | 325,000 | 972 |
| 2009/09/30 | 331,000 | 333,000 | 327,000 | 330,000 | 873 |
| 2009/09/29 | 335,000 | 335,000 | 329,000 | 331,000 | 1,147 |
| 2009/09/28 | 329,000 | 333,000 | 325,000 | 331,000 | 1,908 |
| 2009/09/25 | 333,000 | 334,000 | 323,000 | 327,000 | 1,251 |
| 2009/09/24 | 321,000 | 333,000 | 320,000 | 332,000 | 2,853 |
| 2009/09/18 | 306,000 | 319,000 | 305,000 | 319,000 | 2,467 |
| 2009/09/17 | 314,000 | 316,000 | 303,000 | 307,000 | 3,138 |
| 2009/09/16 | 328,000 | 330,000 | 315,000 | 317,000 | 2,469 |
| 2009/09/15 | 318,000 | 323,000 | 312,000 | 323,000 | 2,014 |
| 2009/09/14 | 328,000 | 329,000 | 319,000 | 320,000 | 1,968 |
| 2009/09/11 | 331,000 | 334,000 | 328,000 | 328,000 | 2,203 |
| 2009/09/10 | 336,000 | 341,000 | 328,000 | 332,000 | 2,765 |
| 2009/09/09 | 339,000 | 341,000 | 336,000 | 337,000 | 1,706 |
| 2009/09/08 | 343,000 | 344,000 | 340,000 | 341,000 | 1,057 |
| 2009/09/07 | 347,000 | 350,000 | 341,000 | 344,000 | 1,230 |
| 2009/09/04 | 345,000 | 350,000 | 343,000 | 346,000 | 2,343 |
| 2009/09/03 | 343,000 | 347,000 | 342,000 | 346,000 | 2,171 |
| 2009/09/02 | 341,000 | 344,000 | 339,000 | 342,000 | 1,942 |
| 2009/09/01 | 345,000 | 348,000 | 342,000 | 344,000 | 2,215 |
| 2009/08/31 | 349,000 | 352,000 | 346,000 | 348,000 | 2,045 |
| 2009/08/28 | 350,000 | 352,000 | 343,000 | 347,000 | 2,909 |
| 2009/08/27 | 348,000 | 358,000 | 345,000 | 354,000 | 5,885 |
| 2009/08/26 | 345,000 | 346,000 | 340,000 | 344,000 | 1,962 |
| 2009/08/25 | 345,000 | 346,000 | 339,000 | 340,000 | 1,963 |
| 2009/08/24 | 348,000 | 349,000 | 342,000 | 343,000 | 1,527 |
| 2009/08/21 | 354,000 | 355,000 | 342,000 | 345,000 | 2,945 |
| 2009/08/20 | 346,000 | 349,000 | 341,000 | 349,000 | 3,324 |
| 2009/08/19 | 343,000 | 344,000 | 335,000 | 336,000 | 2,645 |
| 2009/08/18 | 340,000 | 345,000 | 339,000 | 344,000 | 1,981 |
| 2009/08/17 | 352,000 | 354,000 | 344,000 | 345,000 | 2,914 |
| 2009/08/14 | 345,000 | 357,000 | 345,000 | 354,000 | 4,654 |
| 2009/08/13 | 344,000 | 348,000 | 340,000 | 342,000 | 5,641 |
| 2009/08/12 | 350,000 | 351,000 | 334,000 | 338,000 | 7,545 |
| 2009/08/11 | 358,000 | 360,000 | 349,000 | 350,000 | 5,016 |
| 2009/08/10 | 369,000 | 370,000 | 353,000 | 358,000 | 3,490 |
| 2009/08/07 | 378,000 | 382,000 | 362,000 | 364,000 | 4,201 |
| 2009/08/06 | 383,000 | 385,000 | 379,000 | 379,000 | 1,482 |
| 2009/08/05 | 389,000 | 391,000 | 385,000 | 385,000 | 743 |
| 2009/08/04 | 395,000 | 395,000 | 385,000 | 388,000 | 1,067 |
| 2009/08/03 | 385,000 | 391,000 | 382,000 | 391,000 | 982 |
| 2009/07/31 | 383,000 | 383,000 | 379,000 | 381,000 | 682 |
| 2009/07/30 | 379,000 | 381,000 | 377,000 | 378,000 | 549 |
| 2009/07/29 | 380,000 | 385,000 | 378,000 | 379,000 | 965 |
| 2009/07/28 | 386,000 | 387,000 | 382,000 | 382,000 | 675 |
| 2009/07/27 | 391,000 | 391,000 | 384,000 | 388,000 | 631 |
| 2009/07/24 | 390,000 | 392,000 | 383,000 | 386,000 | 673 |
| 2009/07/23 | 393,000 | 394,000 | 387,000 | 388,000 | 912 |
| 2009/07/22 | 390,000 | 394,000 | 383,000 | 390,000 | 1,659 |
| 2009/07/21 | 387,000 | 395,000 | 385,000 | 388,000 | 1,044 |
| 2009/07/17 | 380,000 | 392,000 | 377,000 | 387,000 | 1,649 |
| 2009/07/16 | 382,000 | 388,000 | 377,000 | 377,000 | 750 |
| 2009/07/15 | 373,000 | 386,000 | 367,000 | 386,000 | 1,539 |
| 2009/07/14 | 377,000 | 382,000 | 363,000 | 369,000 | 1,598 |
| 2009/07/13 | 377,000 | 389,000 | 372,000 | 375,000 | 1,507 |
| 2009/07/10 | 405,000 | 409,000 | 381,000 | 382,000 | 1,979 |
| 2009/07/09 | 385,000 | 396,000 | 381,000 | 390,000 | 1,630 |
| 2009/07/08 | 390,000 | 392,000 | 381,000 | 391,000 | 1,064 |
| 2009/07/07 | 390,000 | 403,000 | 388,000 | 394,000 | 3,655 |
| 2009/07/06 | 363,000 | 390,000 | 363,000 | 385,000 | 3,009 |
| 2009/07/03 | 356,000 | 367,000 | 353,000 | 367,000 | 955 |
| 2009/07/02 | 363,000 | 365,000 | 359,000 | 359,000 | 929 |
| 2009/07/01 | 366,000 | 368,000 | 361,000 | 363,000 | 1,011 |
| 2009/06/30 | 366,000 | 369,000 | 364,000 | 366,000 | 1,036 |
| 2009/06/29 | 369,000 | 373,000 | 360,000 | 363,000 | 1,201 |
| 2009/06/26 | 365,000 | 371,000 | 360,000 | 368,000 | 1,515 |
| 2009/06/25 | 360,000 | 368,000 | 357,000 | 367,000 | 1,268 |
| 2009/06/24 | 368,000 | 370,000 | 354,000 | 363,000 | 1,254 |
| 2009/06/23 | 368,000 | 374,000 | 361,000 | 364,000 | 1,340 |
| 2009/06/22 | 373,000 | 377,000 | 371,000 | 371,000 | 912 |
| 2009/06/19 | 386,000 | 386,000 | 370,000 | 372,000 | 1,622 |
| 2009/06/18 | 380,000 | 389,000 | 375,000 | 385,000 | 1,311 |
| 2009/06/17 | 380,000 | 391,000 | 371,000 | 384,000 | 2,763 |
| 2009/06/16 | 371,000 | 381,000 | 370,000 | 376,000 | 1,849 |
| 2009/06/15 | 361,000 | 376,000 | 361,000 | 375,000 | 2,892 |
| 2009/06/12 | 358,000 | 364,000 | 354,000 | 360,000 | 2,185 |
| 2009/06/11 | 355,000 | 362,000 | 355,000 | 358,000 | 1,490 |
| 2009/06/10 | 360,000 | 360,000 | 354,000 | 357,000 | 1,345 |
| 2009/06/09 | 363,000 | 368,000 | 354,000 | 358,000 | 1,185 |
| 2009/06/08 | 366,000 | 368,000 | 360,000 | 363,000 | 1,313 |
| 2009/06/05 | 356,000 | 368,000 | 356,000 | 366,000 | 2,275 |
| 2009/06/04 | 354,000 | 362,000 | 353,000 | 354,000 | 1,672 |
| 2009/06/03 | 355,000 | 359,000 | 353,000 | 353,000 | 1,579 |
| 2009/06/02 | 354,000 | 358,000 | 350,000 | 355,000 | 1,659 |
| 2009/06/01 | 354,000 | 355,000 | 348,000 | 350,000 | 1,245 |
| 2009/05/29 | 356,000 | 357,000 | 350,000 | 353,000 | 677 |
| 2009/05/28 | 358,000 | 362,000 | 353,000 | 353,000 | 1,142 |
| 2009/05/27 | 363,000 | 366,000 | 358,000 | 358,000 | 1,082 |
| 2009/05/26 | 364,000 | 367,000 | 360,000 | 365,000 | 846 |
| 2009/05/25 | 356,000 | 368,000 | 355,000 | 367,000 | 2,042 |
| 2009/05/22 | 348,000 | 356,000 | 346,000 | 351,000 | 1,245 |
| 2009/05/21 | 349,000 | 354,000 | 347,000 | 350,000 | 1,089 |
| 2009/05/20 | 355,000 | 357,000 | 346,000 | 349,000 | 1,350 |
| 2009/05/19 | 352,000 | 354,000 | 346,000 | 350,000 | 1,503 |
| 2009/05/18 | 351,000 | 357,000 | 343,000 | 343,000 | 1,348 |
| 2009/05/15 | 369,000 | 374,000 | 351,000 | 358,000 | 4,366 |
| 2009/05/14 | 349,000 | 376,000 | 347,000 | 361,000 | 6,914 |
| 2009/05/13 | 339,000 | 347,000 | 338,000 | 347,000 | 984 |
| 2009/05/12 | 337,000 | 343,000 | 335,000 | 337,000 | 878 |
| 2009/05/11 | 346,000 | 350,000 | 336,000 | 340,000 | 1,323 |
| 2009/05/08 | 338,000 | 348,000 | 337,000 | 348,000 | 1,326 |
| 2009/05/07 | 344,000 | 351,000 | 340,000 | 341,000 | 2,874 |
| 2009/05/01 | 333,000 | 346,000 | 333,000 | 343,000 | 1,708 |
| 2009/04/30 | 339,000 | 344,000 | 332,000 | 337,000 | 1,527 |
| 2009/04/28 | 347,000 | 351,000 | 336,000 | 339,000 | 2,051 |
| 2009/04/27 | 339,000 | 357,000 | 336,000 | 354,000 | 5,042 |
| 2009/04/24 | 344,000 | 344,000 | 327,000 | 332,000 | 2,007 |
| 2009/04/23 | 324,000 | 350,000 | 322,000 | 347,000 | 5,801 |
| 2009/04/22 | 327,000 | 328,000 | 318,000 | 324,000 | 1,321 |
| 2009/04/21 | 309,000 | 329,000 | 306,000 | 325,000 | 3,334 |
| 2009/04/20 | 305,000 | 321,000 | 303,000 | 318,000 | 3,217 |
| 2009/04/17 | 298,304 | 303,000 | 298,304 | 299,304 | 2,260 |
| 2009/04/16 | 301,000 | 303,000 | 298,000 | 300,000 | 844 |
| 2009/04/15 | 289,200 | 304,000 | 288,904 | 304,000 | 2,015 |
| 2009/04/14 | 289,800 | 293,600 | 286,600 | 291,704 | 1,684 |
| 2009/04/13 | 299,000 | 299,104 | 287,504 | 289,800 | 1,484 |
| 2009/04/10 | 296,000 | 300,000 | 295,304 | 295,904 | 1,838 |
| 2009/04/09 | 304,000 | 304,000 | 295,200 | 297,904 | 1,935 |
| 2009/04/08 | 299,800 | 304,000 | 297,104 | 300,000 | 1,209 |
| 2009/04/07 | 296,600 | 300,000 | 295,104 | 299,000 | 1,137 |
| 2009/04/06 | 304,000 | 304,000 | 294,200 | 296,400 | 1,594 |
| 2009/04/03 | 304,000 | 304,000 | 298,000 | 301,000 | 1,553 |
| 2009/04/02 | 303,000 | 307,000 | 303,000 | 305,000 | 1,567 |
| 2009/04/01 | 297,200 | 305,000 | 297,200 | 303,000 | 1,104 |
| 2009/03/31 | 300,000 | 307,000 | 295,104 | 297,104 | 1,266 |
| 2009/03/30 | 309,000 | 312,000 | 300,000 | 303,000 | 1,324 |
| 2009/03/27 | 313,000 | 317,000 | 304,000 | 308,000 | 1,549 |
| 2009/03/26 | 293,400 | 310,000 | 290,600 | 310,000 | 3,806 |
| 2009/03/25 | 290,000 | 299,704 | 283,000 | 294,000 | 2,551 |
| 2009/03/24 | 294,904 | 296,000 | 289,000 | 290,200 | 2,401 |
| 2009/03/23 | 291,104 | 297,904 | 289,504 | 291,704 | 2,573 |
| 2009/03/19 | 292,800 | 297,504 | 290,000 | 293,504 | 1,133 |
| 2009/03/18 | 292,000 | 298,504 | 289,000 | 290,000 | 2,561 |
| 2009/03/17 | 310,000 | 311,000 | 289,200 | 289,704 | 3,983 |
| 2009/03/16 | 303,000 | 313,000 | 302,000 | 311,000 | 2,053 |
| 2009/03/13 | 299,200 | 304,000 | 293,000 | 299,504 | 3,994 |
| 2009/03/12 | 279,000 | 292,600 | 278,600 | 291,200 | 4,126 |
| 2009/03/11 | 269,600 | 276,200 | 267,000 | 275,000 | 3,464 |
| 2009/03/10 | 271,104 | 271,304 | 261,104 | 261,600 | 3,734 |
| 2009/03/09 | 287,000 | 296,104 | 273,504 | 274,400 | 4,775 |
| 2009/03/06 | 291,000 | 291,000 | 285,000 | 285,600 | 2,183 |
| 2009/03/05 | 299,904 | 303,000 | 294,000 | 294,704 | 1,355 |
| 2009/03/04 | 286,000 | 297,200 | 281,600 | 296,400 | 2,606 |
| 2009/03/03 | 292,104 | 292,200 | 283,800 | 286,800 | 3,052 |
| 2009/03/02 | 292,200 | 306,000 | 290,904 | 300,000 | 3,286 |
| 2009/02/27 | 280,600 | 292,800 | 280,104 | 290,904 | 2,234 |
| 2009/02/26 | 285,904 | 291,000 | 280,000 | 282,304 | 2,988 |
| 2009/02/25 | 296,504 | 297,904 | 284,800 | 289,904 | 1,920 |
| 2009/02/24 | 280,400 | 296,504 | 280,304 | 288,400 | 2,201 |
| 2009/02/23 | 298,000 | 299,000 | 280,000 | 292,400 | 2,974 |
| 2009/02/20 | 320,000 | 324,000 | 301,000 | 306,000 | 2,536 |
| 2009/02/19 | 326,000 | 330,000 | 319,000 | 325,000 | 1,417 |
| 2009/02/18 | 320,000 | 326,000 | 315,000 | 325,000 | 1,018 |
| 2009/02/17 | 326,000 | 329,000 | 322,000 | 322,000 | 1,137 |
| 2009/02/16 | 324,000 | 334,000 | 324,000 | 332,000 | 1,805 |
| 2009/02/13 | 325,000 | 325,000 | 320,000 | 324,000 | 1,146 |
| 2009/02/12 | 318,000 | 327,000 | 316,000 | 325,000 | 2,015 |
| 2009/02/10 | 320,000 | 320,000 | 308,000 | 317,000 | 3,175 |
| 2009/02/09 | 325,000 | 329,000 | 307,000 | 311,000 | 5,109 |
| 2009/02/06 | 350,000 | 351,000 | 323,000 | 330,000 | 3,839 |
| 2009/02/05 | 348,000 | 348,000 | 338,000 | 342,000 | 1,549 |
| 2009/02/04 | 349,000 | 352,000 | 338,000 | 349,000 | 1,911 |
| 2009/02/03 | 346,000 | 353,000 | 344,000 | 347,000 | 1,760 |
| 2009/02/02 | 353,000 | 353,000 | 343,000 | 348,000 | 1,515 |
| 2009/01/30 | 339,000 | 353,000 | 337,000 | 352,000 | 3,018 |
| 2009/01/29 | 340,000 | 343,000 | 332,000 | 342,000 | 1,656 |
| 2009/01/28 | 338,000 | 340,000 | 327,000 | 338,000 | 1,544 |
| 2009/01/27 | 349,000 | 349,000 | 337,000 | 339,000 | 1,813 |
| 2009/01/26 | 350,000 | 355,000 | 344,000 | 346,000 | 2,179 |
| 2009/01/23 | 342,000 | 350,000 | 332,000 | 344,000 | 2,522 |
| 2009/01/22 | 324,000 | 347,000 | 324,000 | 347,000 | 2,932 |
| 2009/01/21 | 320,000 | 336,000 | 320,000 | 324,000 | 1,860 |
| 2009/01/20 | 327,000 | 331,000 | 317,000 | 325,000 | 1,477 |
| 2009/01/19 | 343,000 | 344,000 | 325,000 | 326,000 | 2,495 |
| 2009/01/16 | 332,000 | 344,000 | 330,000 | 342,000 | 3,862 |
| 2009/01/15 | 308,000 | 330,000 | 308,000 | 328,000 | 2,654 |
| 2009/01/14 | 316,000 | 318,000 | 307,000 | 313,000 | 3,054 |
| 2009/01/13 | 330,000 | 330,000 | 315,000 | 316,000 | 1,741 |
| 2009/01/09 | 327,000 | 332,000 | 325,000 | 330,000 | 2,186 |
| 2009/01/08 | 327,000 | 330,000 | 307,000 | 324,000 | 6,049 |
| 2009/01/07 | 332,000 | 337,000 | 324,000 | 325,000 | 3,460 |
| 2009/01/06 | 337,000 | 340,000 | 332,000 | 337,000 | 2,927 |
| 2009/01/05 | 352,000 | 354,000 | 335,000 | 337,000 | 2,246 |