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 |
|---|---|---|---|---|---|
| 2010/12/30 | 475,000 | 488,504 | 471,000 | 483,000 | 1,681 |
| 2010/12/29 | 476,504 | 477,504 | 473,504 | 474,000 | 820 |
| 2010/12/28 | 475,504 | 479,504 | 474,000 | 476,000 | 569 |
| 2010/12/27 | 475,504 | 481,000 | 475,000 | 476,000 | 626 |
| 2010/12/24 | 474,000 | 482,000 | 474,000 | 476,000 | 820 |
| 2010/12/22 | 485,000 | 485,000 | 470,000 | 473,504 | 2,760 |
| 2010/12/21 | 494,000 | 500,000 | 487,000 | 491,504 | 1,462 |
| 2010/12/20 | 495,504 | 510,000 | 493,000 | 496,000 | 1,676 |
| 2010/12/17 | 512,000 | 519,000 | 491,000 | 495,504 | 1,805 |
| 2010/12/16 | 506,000 | 517,000 | 498,000 | 508,000 | 2,760 |
| 2010/12/15 | 479,000 | 514,000 | 478,504 | 512,000 | 3,679 |
| 2010/12/14 | 472,000 | 476,000 | 471,000 | 475,504 | 759 |
| 2010/12/13 | 460,504 | 470,000 | 460,000 | 469,504 | 1,529 |
| 2010/12/10 | 475,000 | 475,000 | 459,504 | 460,504 | 1,567 |
| 2010/12/09 | 479,000 | 479,000 | 463,000 | 468,504 | 1,127 |
| 2010/12/08 | 463,000 | 479,000 | 462,000 | 473,000 | 2,618 |
| 2010/12/07 | 460,504 | 475,000 | 460,504 | 466,000 | 2,812 |
| 2010/12/06 | 449,504 | 463,000 | 448,504 | 462,504 | 2,334 |
| 2010/12/03 | 429,504 | 450,504 | 427,504 | 443,504 | 4,129 |
| 2010/12/02 | 424,000 | 426,000 | 422,000 | 426,000 | 1,468 |
| 2010/12/01 | 411,000 | 420,000 | 408,504 | 418,504 | 1,972 |
| 2010/11/30 | 420,000 | 423,000 | 407,000 | 409,000 | 1,372 |
| 2010/11/29 | 417,504 | 427,000 | 417,000 | 420,000 | 681 |
| 2010/11/26 | 424,504 | 424,504 | 415,000 | 419,000 | 932 |
| 2010/11/25 | 425,000 | 428,000 | 419,504 | 422,000 | 1,510 |
| 2010/11/24 | 412,504 | 429,000 | 410,504 | 424,000 | 3,636 |
| 2010/11/22 | 402,504 | 416,000 | 402,000 | 413,504 | 2,647 |
| 2010/11/19 | 398,000 | 404,504 | 397,000 | 400,504 | 2,910 |
| 2010/11/18 | 385,000 | 396,504 | 383,504 | 395,504 | 2,467 |
| 2010/11/17 | 382,504 | 384,504 | 380,000 | 380,504 | 1,252 |
| 2010/11/16 | 389,504 | 390,000 | 383,000 | 386,000 | 1,110 |
| 2010/11/15 | 385,000 | 388,504 | 383,504 | 387,504 | 1,493 |
| 2010/11/12 | 380,000 | 386,000 | 378,504 | 383,000 | 891 |
| 2010/11/11 | 384,000 | 385,504 | 378,000 | 380,504 | 1,718 |
| 2010/11/10 | 375,504 | 388,000 | 375,504 | 383,504 | 3,408 |
| 2010/11/09 | 384,000 | 384,000 | 371,000 | 375,000 | 4,165 |
| 2010/11/08 | 386,504 | 386,504 | 382,000 | 383,504 | 1,886 |
| 2010/11/05 | 405,000 | 407,504 | 381,000 | 382,000 | 6,596 |
| 2010/11/04 | 402,504 | 411,504 | 399,000 | 408,000 | 1,471 |
| 2010/11/02 | 392,504 | 403,000 | 391,000 | 400,504 | 2,373 |
| 2010/11/01 | 384,000 | 412,504 | 384,000 | 403,504 | 3,792 |
| 2010/10/29 | 393,504 | 403,000 | 373,504 | 389,000 | 8,795 |
| 2010/10/28 | 393,000 | 405,000 | 372,000 | 380,000 | 13,920 |
| 2010/10/27 | 441,000 | 441,504 | 431,504 | 435,000 | 1,697 |
| 2010/10/26 | 441,000 | 445,000 | 441,000 | 443,000 | 1,508 |
| 2010/10/25 | 444,000 | 459,504 | 443,504 | 444,504 | 1,970 |
| 2010/10/22 | 444,000 | 445,000 | 435,504 | 441,504 | 2,381 |
| 2010/10/21 | 453,504 | 455,000 | 443,000 | 444,000 | 1,874 |
| 2010/10/20 | 445,000 | 455,000 | 441,504 | 453,000 | 1,186 |
| 2010/10/19 | 450,000 | 453,000 | 441,000 | 452,000 | 1,987 |
| 2010/10/18 | 454,504 | 457,504 | 451,000 | 454,000 | 1,673 |
| 2010/10/15 | 464,504 | 465,000 | 455,504 | 460,504 | 1,639 |
| 2010/10/14 | 458,000 | 476,504 | 455,504 | 471,504 | 2,767 |
| 2010/10/13 | 451,504 | 459,504 | 449,504 | 451,000 | 2,523 |
| 2010/10/12 | 464,000 | 466,000 | 450,000 | 453,504 | 2,305 |
| 2010/10/08 | 465,000 | 475,504 | 463,504 | 467,000 | 2,513 |
| 2010/10/07 | 470,504 | 480,000 | 467,000 | 469,504 | 2,118 |
| 2010/10/06 | 482,000 | 487,000 | 468,504 | 474,504 | 2,628 |
| 2010/10/05 | 488,000 | 490,000 | 478,000 | 481,000 | 2,154 |
| 2010/10/04 | 486,000 | 497,000 | 485,504 | 493,000 | 2,186 |
| 2010/10/01 | 480,504 | 484,000 | 474,000 | 477,504 | 2,906 |
| 2010/09/30 | 462,000 | 499,000 | 461,000 | 483,504 | 4,812 |
| 2010/09/29 | 451,000 | 463,000 | 450,000 | 459,000 | 1,330 |
| 2010/09/28 | 455,000 | 456,000 | 450,000 | 452,504 | 1,015 |
| 2010/09/27 | 460,000 | 460,000 | 452,504 | 454,504 | 959 |
| 2010/09/24 | 451,504 | 464,504 | 451,504 | 461,000 | 1,667 |
| 2010/09/22 | 451,000 | 453,504 | 450,000 | 451,000 | 1,126 |
| 2010/09/21 | 460,000 | 460,000 | 450,000 | 450,000 | 1,331 |
| 2010/09/17 | 460,000 | 461,000 | 450,000 | 455,504 | 1,792 |
| 2010/09/16 | 465,000 | 465,000 | 447,504 | 450,000 | 3,245 |
| 2010/09/15 | 450,000 | 473,000 | 449,000 | 465,504 | 3,451 |
| 2010/09/14 | 443,504 | 451,504 | 441,504 | 443,504 | 1,853 |
| 2010/09/13 | 451,000 | 452,000 | 446,000 | 448,504 | 889 |
| 2010/09/10 | 448,000 | 449,000 | 440,000 | 444,504 | 2,261 |
| 2010/09/09 | 438,504 | 440,000 | 431,504 | 436,504 | 1,122 |
| 2010/09/08 | 435,000 | 443,000 | 433,000 | 438,504 | 1,586 |
| 2010/09/07 | 438,000 | 443,504 | 438,000 | 440,504 | 1,395 |
| 2010/09/06 | 443,000 | 446,504 | 436,504 | 442,504 | 2,195 |
| 2010/09/03 | 422,000 | 446,000 | 422,000 | 443,000 | 4,512 |
| 2010/09/02 | 420,000 | 429,000 | 417,504 | 425,000 | 3,549 |
| 2010/09/01 | 415,000 | 418,000 | 408,504 | 414,504 | 932 |
| 2010/08/31 | 419,000 | 420,504 | 406,000 | 410,504 | 1,794 |
| 2010/08/30 | 424,000 | 424,504 | 416,504 | 419,000 | 1,843 |
| 2010/08/27 | 415,000 | 421,000 | 409,000 | 417,504 | 2,446 |
| 2010/08/26 | 408,504 | 412,504 | 402,504 | 410,504 | 1,151 |
| 2010/08/25 | 424,000 | 427,000 | 399,504 | 404,000 | 2,833 |
| 2010/08/24 | 404,000 | 424,000 | 399,000 | 421,000 | 2,255 |
| 2010/08/23 | 409,000 | 411,000 | 403,000 | 403,504 | 989 |
| 2010/08/20 | 413,000 | 420,000 | 401,504 | 402,000 | 3,214 |
| 2010/08/19 | 419,000 | 428,000 | 412,000 | 416,000 | 2,167 |
| 2010/08/18 | 443,000 | 446,000 | 417,000 | 422,504 | 2,348 |
| 2010/08/17 | 428,000 | 444,504 | 427,504 | 442,000 | 2,107 |
| 2010/08/16 | 427,504 | 433,000 | 423,504 | 431,000 | 1,287 |
| 2010/08/13 | 426,504 | 433,504 | 423,000 | 427,000 | 2,013 |
| 2010/08/12 | 411,504 | 430,000 | 411,000 | 425,000 | 2,643 |
| 2010/08/11 | 419,504 | 424,000 | 412,000 | 416,504 | 1,388 |
| 2010/08/10 | 419,000 | 436,504 | 415,000 | 418,504 | 2,796 |
| 2010/08/09 | 430,000 | 438,504 | 418,000 | 420,504 | 2,530 |
| 2010/08/06 | 429,504 | 470,000 | 419,000 | 440,000 | 6,314 |
| 2010/08/05 | 405,000 | 434,000 | 403,000 | 426,000 | 5,599 |
| 2010/08/04 | 404,000 | 405,000 | 396,000 | 396,000 | 1,572 |
| 2010/08/03 | 398,504 | 400,000 | 395,000 | 396,504 | 716 |
| 2010/08/02 | 405,000 | 407,000 | 398,000 | 398,000 | 844 |
| 2010/07/30 | 405,000 | 405,504 | 399,000 | 402,504 | 1,007 |
| 2010/07/29 | 398,000 | 403,504 | 396,000 | 399,504 | 845 |
| 2010/07/28 | 401,000 | 401,000 | 395,000 | 397,504 | 819 |
| 2010/07/27 | 409,000 | 413,000 | 393,000 | 395,000 | 1,792 |
| 2010/07/26 | 403,504 | 411,504 | 400,000 | 408,000 | 1,628 |
| 2010/07/23 | 397,000 | 403,000 | 393,000 | 399,000 | 872 |
| 2010/07/22 | 390,000 | 395,000 | 386,000 | 392,504 | 967 |
| 2010/07/21 | 403,000 | 405,000 | 390,000 | 390,504 | 1,126 |
| 2010/07/20 | 384,000 | 400,000 | 384,000 | 399,000 | 947 |
| 2010/07/16 | 390,504 | 390,504 | 382,504 | 385,504 | 723 |
| 2010/07/15 | 405,504 | 406,504 | 389,504 | 390,000 | 1,572 |
| 2010/07/14 | 390,000 | 401,504 | 387,000 | 400,504 | 1,697 |
| 2010/07/13 | 373,000 | 385,000 | 373,000 | 382,504 | 1,130 |
| 2010/07/12 | 380,504 | 381,504 | 372,000 | 374,000 | 1,461 |
| 2010/07/09 | 388,000 | 396,504 | 381,000 | 382,000 | 1,592 |
| 2010/07/08 | 400,000 | 400,000 | 387,000 | 390,000 | 1,810 |
| 2010/07/07 | 403,000 | 404,000 | 386,000 | 389,000 | 2,905 |
| 2010/07/06 | 401,000 | 413,000 | 400,504 | 406,504 | 3,282 |
| 2010/07/05 | 409,504 | 413,000 | 398,504 | 403,504 | 3,205 |
| 2010/07/02 | 380,000 | 403,000 | 380,000 | 396,000 | 3,139 |
| 2010/07/01 | 369,504 | 388,504 | 369,504 | 377,000 | 1,863 |
| 2010/06/30 | 368,504 | 374,000 | 362,504 | 368,000 | 981 |
| 2010/06/29 | 375,000 | 387,000 | 372,504 | 374,504 | 1,029 |
| 2010/06/28 | 389,000 | 391,504 | 373,000 | 375,504 | 2,046 |
| 2010/06/25 | 373,000 | 392,000 | 370,000 | 388,504 | 2,780 |
| 2010/06/24 | 364,000 | 374,000 | 361,504 | 373,504 | 1,501 |
| 2010/06/23 | 366,000 | 369,504 | 361,504 | 366,504 | 1,047 |
| 2010/06/22 | 353,000 | 367,504 | 352,504 | 367,000 | 1,813 |
| 2010/06/21 | 352,000 | 358,504 | 349,000 | 357,000 | 748 |
| 2010/06/18 | 351,000 | 353,504 | 347,504 | 352,504 | 525 |
| 2010/06/17 | 351,504 | 353,504 | 349,000 | 352,504 | 423 |
| 2010/06/16 | 355,000 | 355,000 | 341,000 | 349,504 | 729 |
| 2010/06/15 | 349,000 | 354,504 | 345,000 | 351,000 | 1,090 |
| 2010/06/14 | 345,000 | 346,000 | 341,504 | 344,504 | 509 |
| 2010/06/11 | 343,000 | 345,504 | 341,504 | 342,504 | 698 |
| 2010/06/10 | 340,000 | 341,504 | 337,000 | 341,504 | 365 |
| 2010/06/09 | 339,504 | 344,504 | 338,000 | 339,000 | 404 |
| 2010/06/08 | 339,000 | 345,000 | 338,000 | 343,504 | 525 |
| 2010/06/07 | 342,000 | 344,000 | 337,000 | 339,000 | 504 |
| 2010/06/04 | 346,000 | 349,504 | 343,504 | 349,000 | 601 |
| 2010/06/03 | 345,000 | 347,000 | 343,000 | 343,504 | 533 |
| 2010/06/02 | 348,504 | 349,000 | 342,000 | 343,504 | 545 |
| 2010/06/01 | 340,000 | 346,000 | 338,000 | 345,000 | 694 |
| 2010/05/31 | 341,504 | 341,504 | 338,504 | 339,000 | 629 |
| 2010/05/28 | 335,504 | 346,504 | 334,504 | 344,000 | 2,279 |
| 2010/05/27 | 315,504 | 330,504 | 309,000 | 328,504 | 2,178 |
| 2010/05/26 | 316,000 | 321,504 | 313,000 | 318,000 | 1,093 |
| 2010/05/25 | 330,000 | 331,000 | 315,000 | 316,000 | 1,054 |
| 2010/05/24 | 335,504 | 335,504 | 330,504 | 331,504 | 660 |
| 2010/05/21 | 334,000 | 335,000 | 329,000 | 333,000 | 1,070 |
| 2010/05/20 | 341,000 | 347,504 | 338,000 | 339,504 | 935 |
| 2010/05/19 | 342,000 | 347,504 | 338,504 | 347,000 | 1,394 |
| 2010/05/18 | 351,504 | 353,504 | 340,504 | 341,504 | 879 |
| 2010/05/17 | 356,000 | 359,000 | 348,000 | 349,504 | 1,501 |
| 2010/05/14 | 354,000 | 362,504 | 351,000 | 357,504 | 5,408 |
| 2010/05/13 | 338,000 | 344,504 | 333,504 | 344,000 | 1,810 |
| 2010/05/12 | 344,000 | 344,000 | 336,504 | 337,504 | 1,324 |
| 2010/05/11 | 344,000 | 347,000 | 340,000 | 345,000 | 1,452 |
| 2010/05/10 | 338,000 | 341,504 | 336,504 | 340,000 | 757 |
| 2010/05/07 | 346,000 | 347,000 | 333,504 | 339,504 | 1,828 |
| 2010/05/06 | 350,000 | 353,504 | 346,504 | 353,000 | 1,036 |
| 2010/04/30 | 359,504 | 359,504 | 355,000 | 355,000 | 526 |
| 2010/04/28 | 356,504 | 361,000 | 355,000 | 356,000 | 637 |
| 2010/04/27 | 367,000 | 367,504 | 359,000 | 361,504 | 1,175 |
| 2010/04/26 | 364,000 | 371,000 | 362,000 | 369,504 | 2,185 |
| 2010/04/23 | 346,504 | 368,000 | 345,504 | 365,000 | 4,207 |
| 2010/04/22 | 344,504 | 348,000 | 344,000 | 346,504 | 943 |
| 2010/04/21 | 343,000 | 344,504 | 341,504 | 343,000 | 1,384 |
| 2010/04/20 | 347,000 | 351,000 | 344,000 | 345,000 | 1,459 |
| 2010/04/19 | 342,000 | 346,000 | 341,000 | 345,000 | 622 |
| 2010/04/16 | 351,000 | 352,504 | 345,504 | 348,000 | 1,109 |
| 2010/04/15 | 348,000 | 351,000 | 347,504 | 350,504 | 2,124 |
| 2010/04/14 | 345,000 | 346,000 | 342,504 | 345,000 | 1,019 |
| 2010/04/13 | 340,504 | 346,000 | 340,000 | 344,504 | 1,991 |
| 2010/04/12 | 339,000 | 340,504 | 337,504 | 339,504 | 863 |
| 2010/04/09 | 335,504 | 338,504 | 335,504 | 337,504 | 736 |
| 2010/04/08 | 334,504 | 339,000 | 333,000 | 335,504 | 1,217 |
| 2010/04/07 | 337,000 | 338,000 | 333,000 | 334,504 | 1,520 |
| 2010/04/06 | 340,000 | 341,000 | 337,000 | 338,000 | 1,143 |
| 2010/04/05 | 340,504 | 341,000 | 339,000 | 340,000 | 890 |
| 2010/04/02 | 341,504 | 342,504 | 337,000 | 339,504 | 1,018 |
| 2010/04/01 | 341,504 | 341,504 | 339,000 | 340,504 | 504 |
| 2010/03/31 | 340,504 | 341,000 | 338,504 | 339,000 | 748 |
| 2010/03/30 | 342,000 | 342,000 | 339,504 | 339,504 | 688 |
| 2010/03/29 | 337,504 | 340,504 | 337,504 | 338,504 | 554 |
| 2010/03/26 | 340,000 | 342,000 | 337,000 | 339,000 | 1,307 |
| 2010/03/25 | 343,504 | 344,000 | 339,504 | 340,000 | 1,157 |
| 2010/03/24 | 349,504 | 349,504 | 344,000 | 345,504 | 915 |
| 2010/03/23 | 349,000 | 349,504 | 346,504 | 348,504 | 795 |
| 2010/03/19 | 350,000 | 350,000 | 345,504 | 347,504 | 890 |
| 2010/03/18 | 350,000 | 350,000 | 347,000 | 347,000 | 2,099 |
| 2010/03/17 | 341,000 | 342,504 | 339,504 | 340,504 | 659 |
| 2010/03/16 | 341,000 | 341,000 | 338,000 | 339,000 | 752 |
| 2010/03/15 | 342,504 | 343,000 | 338,000 | 339,504 | 1,099 |
| 2010/03/12 | 338,000 | 342,504 | 338,000 | 342,000 | 1,167 |
| 2010/03/11 | 343,000 | 344,000 | 336,000 | 338,000 | 1,882 |
| 2010/03/10 | 347,000 | 348,000 | 341,000 | 343,000 | 1,264 |
| 2010/03/09 | 354,000 | 355,000 | 347,504 | 347,504 | 1,061 |
| 2010/03/08 | 358,504 | 358,504 | 354,000 | 356,504 | 630 |
| 2010/03/05 | 355,000 | 358,000 | 353,000 | 354,504 | 792 |
| 2010/03/04 | 354,000 | 356,000 | 350,000 | 352,504 | 481 |
| 2010/03/03 | 349,504 | 356,504 | 349,000 | 353,504 | 836 |
| 2010/03/02 | 348,504 | 350,504 | 345,504 | 350,504 | 798 |
| 2010/03/01 | 350,000 | 351,000 | 347,504 | 348,000 | 565 |
| 2010/02/26 | 347,000 | 351,000 | 347,000 | 348,000 | 676 |
| 2010/02/25 | 352,000 | 353,000 | 349,504 | 351,000 | 556 |
| 2010/02/24 | 350,000 | 353,504 | 349,000 | 350,000 | 803 |
| 2010/02/23 | 359,504 | 360,504 | 351,000 | 355,000 | 2,440 |
| 2010/02/22 | 350,000 | 356,000 | 348,000 | 352,504 | 1,922 |
| 2010/02/19 | 349,504 | 350,000 | 346,000 | 348,000 | 629 |
| 2010/02/18 | 348,000 | 351,504 | 345,504 | 349,000 | 1,093 |
| 2010/02/17 | 343,000 | 348,000 | 343,000 | 348,000 | 695 |
| 2010/02/16 | 338,504 | 344,504 | 336,000 | 342,504 | 566 |
| 2010/02/15 | 340,000 | 343,000 | 338,504 | 339,000 | 716 |
| 2010/02/12 | 345,000 | 345,504 | 336,000 | 339,000 | 1,215 |
| 2010/02/10 | 349,000 | 350,504 | 342,504 | 345,000 | 1,614 |
| 2010/02/09 | 347,504 | 353,000 | 344,504 | 352,000 | 1,793 |
| 2010/02/08 | 349,000 | 349,000 | 342,000 | 345,000 | 1,237 |
| 2010/02/05 | 331,504 | 353,504 | 330,504 | 344,504 | 2,205 |
| 2010/02/04 | 341,504 | 343,000 | 334,000 | 340,504 | 836 |
| 2010/02/03 | 343,504 | 344,504 | 338,504 | 340,504 | 690 |
| 2010/02/02 | 335,000 | 345,000 | 333,504 | 343,000 | 1,286 |
| 2010/02/01 | 331,504 | 333,000 | 328,504 | 330,504 | 884 |
| 2010/01/29 | 331,000 | 336,000 | 330,504 | 333,000 | 1,093 |
| 2010/01/28 | 326,000 | 342,000 | 326,000 | 338,000 | 2,185 |
| 2010/01/27 | 339,000 | 341,000 | 325,000 | 329,000 | 3,461 |
| 2010/01/26 | 359,000 | 359,000 | 343,000 | 346,000 | 1,279 |
| 2010/01/25 | 356,000 | 360,000 | 354,000 | 356,000 | 807 |
| 2010/01/22 | 352,000 | 361,000 | 352,000 | 359,504 | 1,207 |
| 2010/01/21 | 352,000 | 362,000 | 351,000 | 359,000 | 1,801 |
| 2010/01/20 | 357,504 | 357,504 | 350,000 | 352,000 | 1,276 |
| 2010/01/19 | 358,504 | 358,504 | 351,000 | 353,504 | 730 |
| 2010/01/18 | 356,504 | 360,000 | 353,504 | 354,504 | 917 |
| 2010/01/15 | 350,000 | 356,000 | 348,000 | 355,504 | 1,031 |
| 2010/01/14 | 348,000 | 349,504 | 345,000 | 349,504 | 943 |
| 2010/01/13 | 347,504 | 350,504 | 345,504 | 348,000 | 976 |
| 2010/01/12 | 358,000 | 359,000 | 349,000 | 350,000 | 1,470 |
| 2010/01/08 | 348,000 | 352,000 | 348,000 | 352,000 | 1,511 |
| 2010/01/07 | 347,504 | 354,000 | 347,504 | 348,000 | 1,239 |
| 2010/01/06 | 352,504 | 352,504 | 343,000 | 346,504 | 2,738 |
| 2010/01/05 | 357,000 | 359,000 | 353,000 | 353,000 | 1,051 |
| 2010/01/04 | 358,000 | 363,504 | 356,504 | 359,000 | 1,080 |