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 |
|---|---|---|---|---|---|
| 2011/12/30 | 2,881 | 2,889 | 2,815 | 2,822 | 254,500 |
| 2011/12/29 | 2,831 | 2,885 | 2,820 | 2,881 | 160,400 |
| 2011/12/28 | 2,875 | 2,875 | 2,815 | 2,852 | 161,600 |
| 2011/12/27 | 2,861 | 2,893 | 2,848 | 2,876 | 121,600 |
| 2011/12/26 | 2,930 | 2,930 | 2,846 | 2,847 | 224,200 |
| 2011/12/22 | 2,941 | 2,954 | 2,930 | 2,945 | 114,900 |
| 2011/12/21 | 2,946 | 2,959 | 2,902 | 2,949 | 260,000 |
| 2011/12/20 | 2,855 | 2,920 | 2,855 | 2,910 | 208,100 |
| 2011/12/19 | 2,816 | 2,864 | 2,802 | 2,840 | 252,700 |
| 2011/12/16 | 2,826 | 2,860 | 2,792 | 2,798 | 249,700 |
| 2011/12/15 | 2,862 | 2,872 | 2,747 | 2,776 | 780,100 |
| 2011/12/14 | 2,905 | 2,913 | 2,870 | 2,875 | 343,800 |
| 2011/12/13 | 2,917 | 2,937 | 2,889 | 2,923 | 284,300 |
| 2011/12/12 | 2,993 | 3,010 | 2,945 | 2,951 | 431,900 |
| 2011/12/09 | 2,936 | 2,987 | 2,915 | 2,960 | 251,100 |
| 2011/12/08 | 2,875 | 2,975 | 2,848 | 2,960 | 384,000 |
| 2011/12/07 | 2,900 | 2,915 | 2,840 | 2,890 | 249,100 |
| 2011/12/06 | 2,929 | 2,934 | 2,873 | 2,875 | 607,400 |
| 2011/12/05 | 3,010 | 3,020 | 2,963 | 2,979 | 506,300 |
| 2011/12/02 | 2,957 | 2,959 | 2,905 | 2,919 | 220,900 |
| 2011/12/01 | 2,980 | 3,020 | 2,928 | 2,956 | 241,700 |
| 2011/11/30 | 2,905 | 2,943 | 2,880 | 2,916 | 240,500 |
| 2011/11/29 | 2,921 | 3,020 | 2,885 | 2,929 | 485,600 |
| 2011/11/28 | 2,809 | 2,884 | 2,809 | 2,860 | 200,100 |
| 2011/11/25 | 2,777 | 2,852 | 2,754 | 2,824 | 381,500 |
| 2011/11/24 | 2,869 | 2,869 | 2,799 | 2,799 | 265,100 |
| 2011/11/22 | 2,900 | 2,950 | 2,890 | 2,919 | 209,100 |
| 2011/11/21 | 3,000 | 3,030 | 2,938 | 2,950 | 226,800 |
| 2011/11/18 | 2,970 | 3,020 | 2,970 | 3,000 | 210,400 |
| 2011/11/17 | 3,000 | 3,025 | 2,975 | 3,015 | 258,800 |
| 2011/11/16 | 3,070 | 3,070 | 2,988 | 3,015 | 226,300 |
| 2011/11/15 | 3,095 | 3,095 | 3,045 | 3,070 | 143,900 |
| 2011/11/14 | 3,050 | 3,115 | 3,045 | 3,055 | 316,800 |
| 2011/11/11 | 3,000 | 3,025 | 2,945 | 3,015 | 388,700 |
| 2011/11/10 | 2,967 | 2,988 | 2,891 | 2,971 | 590,700 |
| 2011/11/09 | 3,125 | 3,125 | 2,956 | 2,977 | 957,800 |
| 2011/11/08 | 3,180 | 3,195 | 3,120 | 3,120 | 516,900 |
| 2011/11/07 | 3,130 | 3,180 | 3,120 | 3,150 | 241,000 |
| 2011/11/04 | 3,075 | 3,150 | 3,055 | 3,135 | 410,300 |
| 2011/11/02 | 3,050 | 3,075 | 3,020 | 3,065 | 204,300 |
| 2011/11/01 | 3,125 | 3,150 | 3,055 | 3,080 | 280,200 |
| 2011/10/31 | 3,090 | 3,175 | 3,090 | 3,120 | 261,600 |
| 2011/10/28 | 3,090 | 3,145 | 3,040 | 3,075 | 531,300 |
| 2011/10/27 | 3,125 | 3,175 | 3,055 | 3,080 | 368,400 |
| 2011/10/26 | 3,000 | 3,125 | 2,970 | 3,120 | 466,900 |
| 2011/10/25 | 3,035 | 3,035 | 2,935 | 2,999 | 498,700 |
| 2011/10/24 | 3,010 | 3,045 | 3,005 | 3,030 | 200,700 |
| 2011/10/21 | 3,055 | 3,065 | 2,999 | 3,000 | 202,400 |
| 2011/10/20 | 3,005 | 3,075 | 3,000 | 3,045 | 239,800 |
| 2011/10/19 | 3,085 | 3,085 | 2,985 | 2,994 | 350,900 |
| 2011/10/18 | 3,110 | 3,115 | 2,984 | 3,080 | 606,900 |
| 2011/10/17 | 3,195 | 3,195 | 3,100 | 3,150 | 304,100 |
| 2011/10/14 | 3,155 | 3,215 | 3,095 | 3,120 | 598,900 |
| 2011/10/13 | 3,200 | 3,280 | 3,180 | 3,225 | 479,400 |
| 2011/10/12 | 3,210 | 3,215 | 3,085 | 3,150 | 690,400 |
| 2011/10/11 | 3,255 | 3,265 | 3,160 | 3,210 | 428,600 |
| 2011/10/07 | 3,265 | 3,270 | 3,120 | 3,175 | 626,400 |
| 2011/10/06 | 3,300 | 3,395 | 3,275 | 3,310 | 527,500 |
| 2011/10/05 | 3,250 | 3,320 | 3,250 | 3,265 | 432,100 |
| 2011/10/04 | 3,200 | 3,275 | 3,170 | 3,240 | 403,300 |
| 2011/10/03 | 3,145 | 3,245 | 3,145 | 3,170 | 445,300 |
| 2011/09/30 | 3,240 | 3,285 | 3,180 | 3,215 | 375,600 |
| 2011/09/29 | 3,085 | 3,400 | 3,080 | 3,300 | 893,100 |
| 2011/09/28 | 3,000 | 3,200 | 2,986 | 3,135 | 799,900 |
| 2011/09/27 | 2,900 | 3,045 | 2,886 | 3,020 | 967,400 |
| 2011/09/26 | 2,785 | 2,798 | 2,710 | 2,762 | 498,400 |
| 2011/09/22 | 2,811 | 2,865 | 2,777 | 2,780 | 668,800 |
| 2011/09/21 | 2,887 | 2,899 | 2,808 | 2,810 | 641,200 |
| 2011/09/20 | 2,896 | 2,970 | 2,851 | 2,937 | 1,292,400 |
| 2011/09/16 | 2,870 | 2,874 | 2,741 | 2,796 | 1,261,800 |
| 2011/09/15 | 2,989 | 2,989 | 2,855 | 2,883 | 487,100 |
| 2011/09/14 | 2,850 | 3,040 | 2,840 | 2,890 | 1,359,000 |
| 2011/09/13 | 2,900 | 2,900 | 2,788 | 2,807 | 450,300 |
| 2011/09/12 | 2,875 | 2,910 | 2,850 | 2,865 | 283,600 |
| 2011/09/09 | 2,961 | 2,993 | 2,891 | 2,920 | 563,600 |
| 2011/09/08 | 2,960 | 2,965 | 2,903 | 2,911 | 645,200 |
| 2011/09/07 | 2,857 | 2,948 | 2,730 | 2,937 | 1,432,800 |
| 2011/09/06 | 2,803 | 2,916 | 2,791 | 2,856 | 1,176,800 |
| 2011/09/05 | 2,680 | 2,862 | 2,678 | 2,860 | 1,928,300 |
| 2011/09/02 | 2,724 | 2,774 | 2,687 | 2,719 | 1,280,100 |
| 2011/09/01 | 2,750 | 2,775 | 2,702 | 2,710 | 1,464,200 |
| 2011/08/31 | 2,940 | 2,940 | 2,801 | 2,824 | 1,425,000 |
| 2011/08/30 | 2,983 | 3,000 | 2,901 | 2,920 | 759,900 |
| 2011/08/29 | 3,005 | 3,040 | 2,944 | 2,982 | 338,600 |
| 2011/08/26 | 2,955 | 3,040 | 2,921 | 2,977 | 575,000 |
| 2011/08/25 | 3,045 | 3,065 | 2,988 | 2,997 | 435,900 |
| 2011/08/24 | 3,135 | 3,150 | 3,020 | 3,055 | 852,600 |
| 2011/08/23 | 2,934 | 3,100 | 2,934 | 3,100 | 738,700 |
| 2011/08/22 | 3,060 | 3,085 | 2,851 | 2,933 | 616,600 |
| 2011/08/19 | 3,010 | 3,100 | 2,993 | 3,060 | 424,200 |
| 2011/08/18 | 2,991 | 3,125 | 2,974 | 3,080 | 1,533,500 |
| 2011/08/17 | 2,978 | 2,992 | 2,869 | 2,944 | 815,800 |
| 2011/08/16 | 2,868 | 2,946 | 2,831 | 2,928 | 569,400 |
| 2011/08/15 | 2,864 | 2,874 | 2,772 | 2,830 | 549,100 |
| 2011/08/12 | 2,870 | 2,893 | 2,800 | 2,843 | 562,400 |
| 2011/08/11 | 2,656 | 2,807 | 2,634 | 2,794 | 632,100 |
| 2011/08/10 | 2,722 | 2,744 | 2,636 | 2,690 | 772,600 |
| 2011/08/09 | 2,548 | 2,605 | 2,474 | 2,572 | 494,000 |
| 2011/08/08 | 2,665 | 2,737 | 2,591 | 2,606 | 520,000 |
| 2011/08/05 | 2,603 | 2,735 | 2,580 | 2,682 | 1,191,800 |
| 2011/08/04 | 2,985 | 3,075 | 2,690 | 2,765 | 1,347,000 |
| 2011/08/03 | 2,935 | 2,987 | 2,880 | 2,958 | 344,000 |
| 2011/08/02 | 3,085 | 3,085 | 2,912 | 2,940 | 683,700 |
| 2011/08/01 | 3,080 | 3,145 | 3,055 | 3,095 | 460,600 |
| 2011/07/29 | 2,902 | 3,045 | 2,865 | 3,045 | 501,200 |
| 2011/07/28 | 2,930 | 2,949 | 2,878 | 2,901 | 431,000 |
| 2011/07/27 | 2,940 | 2,970 | 2,820 | 2,933 | 337,100 |
| 2011/07/27 | 1 -> 200.00 分割 | ||||
| 2011/07/26 | 591,000 | 598,000 | 581,000 | 582,000 | 1,581 |
| 2011/07/25 | 588,000 | 596,000 | 585,000 | 594,000 | 1,168 |
| 2011/07/22 | 585,000 | 600,000 | 580,000 | 585,000 | 1,717 |
| 2011/07/21 | 564,000 | 580,000 | 563,000 | 580,000 | 2,562 |
| 2011/07/20 | 560,000 | 562,000 | 555,000 | 561,000 | 1,187 |
| 2011/07/19 | 547,000 | 564,000 | 544,000 | 556,000 | 3,586 |
| 2011/07/15 | 548,000 | 555,000 | 541,000 | 547,000 | 2,782 |
| 2011/07/14 | 522,000 | 555,000 | 522,000 | 554,000 | 2,826 |
| 2011/07/13 | 519,000 | 532,000 | 516,000 | 520,000 | 4,328 |
| 2011/07/12 | 533,000 | 535,000 | 525,000 | 528,000 | 1,595 |
| 2011/07/11 | 541,000 | 545,000 | 536,000 | 539,000 | 1,437 |
| 2011/07/08 | 543,000 | 548,000 | 539,000 | 545,000 | 2,162 |
| 2011/07/07 | 546,000 | 548,000 | 537,000 | 540,000 | 2,037 |
| 2011/07/06 | 556,000 | 557,000 | 547,000 | 553,000 | 1,408 |
| 2011/07/05 | 558,000 | 562,000 | 555,000 | 556,000 | 560 |
| 2011/07/04 | 563,000 | 564,000 | 555,000 | 560,000 | 879 |
| 2011/07/01 | 569,000 | 569,000 | 554,000 | 557,000 | 1,576 |
| 2011/06/30 | 565,000 | 566,000 | 556,000 | 565,000 | 1,295 |
| 2011/06/29 | 549,000 | 562,000 | 548,000 | 561,000 | 1,815 |
| 2011/06/28 | 562,000 | 566,000 | 544,000 | 548,000 | 1,256 |
| 2011/06/27 | 558,000 | 563,000 | 555,000 | 557,000 | 708 |
| 2011/06/24 | 579,000 | 579,000 | 559,000 | 565,000 | 1,270 |
| 2011/06/23 | 564,000 | 579,000 | 559,000 | 578,000 | 1,806 |
| 2011/06/22 | 576,000 | 586,000 | 564,000 | 568,000 | 3,002 |
| 2011/06/21 | 535,000 | 569,000 | 534,000 | 568,000 | 2,678 |
| 2011/06/20 | 552,000 | 553,000 | 535,000 | 536,000 | 1,092 |
| 2011/06/17 | 557,000 | 559,000 | 552,000 | 554,000 | 867 |
| 2011/06/16 | 556,000 | 562,000 | 552,000 | 557,000 | 1,638 |
| 2011/06/15 | 570,000 | 570,000 | 556,000 | 559,000 | 2,105 |
| 2011/06/14 | 588,000 | 589,000 | 563,000 | 571,000 | 4,303 |
| 2011/06/13 | 576,000 | 596,000 | 566,000 | 595,000 | 4,426 |
| 2011/06/10 | 557,000 | 564,000 | 552,000 | 556,000 | 1,574 |
| 2011/06/09 | 561,000 | 567,000 | 546,000 | 560,000 | 2,591 |
| 2011/06/08 | 561,000 | 575,000 | 546,000 | 554,000 | 3,674 |
| 2011/06/07 | 530,000 | 561,000 | 530,000 | 555,000 | 5,139 |
| 2011/06/06 | 520,000 | 534,000 | 516,000 | 529,000 | 2,135 |
| 2011/06/03 | 520,000 | 526,000 | 515,000 | 519,000 | 984 |
| 2011/06/02 | 512,000 | 521,000 | 507,000 | 519,000 | 1,485 |
| 2011/06/01 | 510,000 | 522,000 | 509,000 | 522,000 | 1,313 |
| 2011/05/31 | 520,000 | 522,000 | 510,000 | 511,000 | 1,717 |
| 2011/05/30 | 522,000 | 527,000 | 513,000 | 519,000 | 992 |
| 2011/05/27 | 519,000 | 526,000 | 516,000 | 522,000 | 1,840 |
| 2011/05/26 | 506,000 | 520,000 | 502,000 | 520,000 | 1,886 |
| 2011/05/25 | 497,504 | 506,000 | 491,000 | 504,000 | 1,822 |
| 2011/05/24 | 494,000 | 505,000 | 490,504 | 497,000 | 1,561 |
| 2011/05/23 | 515,000 | 515,000 | 493,000 | 499,504 | 3,433 |
| 2011/05/20 | 504,000 | 532,000 | 504,000 | 514,000 | 3,038 |
| 2011/05/19 | 492,000 | 508,000 | 490,000 | 503,000 | 4,631 |
| 2011/05/18 | 474,504 | 483,000 | 470,000 | 480,504 | 1,059 |
| 2011/05/17 | 476,504 | 477,504 | 472,000 | 474,504 | 1,816 |
| 2011/05/16 | 474,504 | 480,504 | 474,504 | 476,504 | 1,832 |
| 2011/05/13 | 468,000 | 478,000 | 466,000 | 473,504 | 2,278 |
| 2011/05/12 | 456,000 | 483,000 | 454,000 | 471,504 | 4,042 |
| 2011/05/11 | 448,000 | 457,504 | 445,000 | 455,504 | 2,197 |
| 2011/05/10 | 447,000 | 448,504 | 444,504 | 446,000 | 1,338 |
| 2011/05/09 | 455,000 | 455,000 | 448,000 | 449,000 | 1,579 |
| 2011/05/06 | 456,504 | 456,504 | 452,000 | 456,000 | 637 |
| 2011/05/02 | 462,504 | 466,000 | 459,000 | 461,504 | 868 |
| 2011/04/28 | 455,000 | 463,000 | 451,000 | 462,504 | 1,627 |
| 2011/04/27 | 453,000 | 455,504 | 450,504 | 452,504 | 1,454 |
| 2011/04/26 | 453,000 | 455,000 | 445,000 | 453,000 | 1,369 |
| 2011/04/25 | 445,000 | 452,504 | 442,504 | 450,000 | 1,594 |
| 2011/04/22 | 434,504 | 449,000 | 432,504 | 438,504 | 2,253 |
| 2011/04/21 | 431,000 | 434,504 | 430,000 | 432,000 | 763 |
| 2011/04/20 | 432,000 | 433,504 | 429,000 | 430,000 | 1,214 |
| 2011/04/19 | 429,000 | 432,504 | 428,504 | 430,000 | 1,159 |
| 2011/04/18 | 434,504 | 434,504 | 429,504 | 429,504 | 1,125 |
| 2011/04/15 | 434,000 | 434,504 | 429,000 | 430,000 | 1,727 |
| 2011/04/14 | 432,504 | 439,000 | 431,000 | 431,504 | 1,604 |
| 2011/04/13 | 430,504 | 435,504 | 428,504 | 430,504 | 1,449 |
| 2011/04/12 | 437,000 | 442,000 | 430,504 | 432,000 | 1,859 |
| 2011/04/11 | 436,000 | 445,504 | 433,504 | 444,000 | 1,123 |
| 2011/04/08 | 427,000 | 431,504 | 424,504 | 429,000 | 1,849 |
| 2011/04/07 | 434,504 | 435,000 | 425,504 | 427,000 | 3,678 |
| 2011/04/06 | 441,504 | 459,000 | 436,000 | 441,504 | 5,844 |
| 2011/04/05 | 453,504 | 455,504 | 440,504 | 441,000 | 2,852 |
| 2011/04/04 | 452,504 | 458,000 | 452,504 | 455,000 | 1,277 |
| 2011/04/01 | 464,000 | 470,000 | 454,504 | 454,504 | 1,635 |
| 2011/03/31 | 475,000 | 475,000 | 460,504 | 463,504 | 1,256 |
| 2011/03/30 | 460,504 | 470,504 | 459,000 | 470,504 | 802 |
| 2011/03/29 | 455,504 | 462,000 | 453,000 | 460,000 | 733 |
| 2011/03/28 | 460,000 | 463,504 | 452,504 | 457,000 | 836 |
| 2011/03/25 | 469,000 | 470,000 | 460,504 | 464,000 | 832 |
| 2011/03/24 | 466,504 | 469,504 | 465,000 | 466,000 | 697 |
| 2011/03/23 | 471,504 | 475,000 | 462,000 | 465,504 | 2,137 |
| 2011/03/22 | 470,504 | 474,000 | 461,504 | 471,000 | 1,641 |
| 2011/03/18 | 475,000 | 482,504 | 459,000 | 464,000 | 3,855 |
| 2011/03/17 | 440,504 | 484,504 | 440,504 | 480,000 | 1,946 |
| 2011/03/16 | 455,504 | 461,504 | 445,504 | 454,504 | 3,882 |
| 2011/03/15 | 408,000 | 420,000 | 396,000 | 414,000 | 4,058 |
| 2011/03/14 | 420,000 | 440,000 | 398,000 | 411,000 | 2,567 |
| 2011/03/11 | 471,504 | 477,000 | 458,504 | 466,504 | 2,231 |
| 2011/03/10 | 494,504 | 495,504 | 481,504 | 485,504 | 721 |
| 2011/03/09 | 504,000 | 507,000 | 496,000 | 499,000 | 934 |
| 2011/03/08 | 498,000 | 503,000 | 496,000 | 500,000 | 1,704 |
| 2011/03/07 | 496,504 | 497,000 | 492,000 | 494,504 | 928 |
| 2011/03/04 | 493,000 | 498,504 | 490,000 | 497,000 | 1,609 |
| 2011/03/03 | 482,000 | 491,504 | 481,000 | 490,504 | 2,190 |
| 2011/03/02 | 485,000 | 497,000 | 482,504 | 487,000 | 2,185 |
| 2011/03/01 | 480,000 | 493,504 | 479,000 | 492,000 | 2,103 |
| 2011/02/28 | 465,504 | 478,504 | 463,000 | 477,000 | 1,520 |
| 2011/02/25 | 458,504 | 468,000 | 458,504 | 463,504 | 701 |
| 2011/02/24 | 473,000 | 473,000 | 459,504 | 461,000 | 982 |
| 2011/02/23 | 472,504 | 475,504 | 469,504 | 473,504 | 1,119 |
| 2011/02/22 | 482,000 | 482,000 | 471,000 | 474,504 | 1,400 |
| 2011/02/21 | 474,000 | 484,000 | 470,504 | 482,504 | 2,098 |
| 2011/02/18 | 466,000 | 472,000 | 464,000 | 469,000 | 1,047 |
| 2011/02/17 | 467,000 | 467,000 | 463,504 | 464,504 | 466 |
| 2011/02/16 | 469,000 | 469,000 | 463,000 | 464,504 | 934 |
| 2011/02/15 | 467,000 | 467,504 | 461,000 | 466,000 | 732 |
| 2011/02/14 | 457,000 | 467,000 | 457,000 | 465,504 | 731 |
| 2011/02/10 | 456,000 | 462,504 | 456,000 | 460,000 | 1,049 |
| 2011/02/09 | 459,504 | 462,504 | 454,000 | 460,504 | 1,891 |
| 2011/02/08 | 467,504 | 468,504 | 454,000 | 455,000 | 2,454 |
| 2011/02/07 | 469,504 | 473,504 | 466,000 | 467,000 | 1,252 |
| 2011/02/04 | 480,000 | 481,000 | 464,000 | 468,000 | 3,102 |
| 2011/02/03 | 473,504 | 482,000 | 473,504 | 481,000 | 1,461 |
| 2011/02/02 | 488,504 | 495,000 | 467,000 | 469,000 | 3,296 |
| 2011/02/01 | 466,000 | 488,000 | 465,000 | 482,000 | 1,659 |
| 2011/01/31 | 457,000 | 468,504 | 455,504 | 463,504 | 647 |
| 2011/01/28 | 466,000 | 467,000 | 460,000 | 463,504 | 1,696 |
| 2011/01/27 | 470,000 | 475,000 | 468,504 | 468,504 | 771 |
| 2011/01/26 | 468,504 | 477,000 | 468,504 | 472,504 | 1,371 |
| 2011/01/25 | 467,504 | 474,000 | 465,000 | 468,504 | 1,717 |
| 2011/01/24 | 459,000 | 471,000 | 457,000 | 468,000 | 1,468 |
| 2011/01/21 | 475,000 | 477,000 | 452,000 | 456,000 | 2,145 |
| 2011/01/20 | 485,504 | 486,504 | 474,504 | 476,000 | 1,604 |
| 2011/01/19 | 491,504 | 494,504 | 485,504 | 489,504 | 1,380 |
| 2011/01/18 | 493,000 | 493,000 | 487,000 | 491,000 | 742 |
| 2011/01/17 | 499,504 | 501,000 | 492,000 | 493,504 | 576 |
| 2011/01/14 | 500,000 | 505,000 | 493,000 | 494,000 | 1,600 |
| 2011/01/13 | 505,000 | 508,000 | 500,000 | 500,000 | 1,732 |
| 2011/01/12 | 519,000 | 520,000 | 504,000 | 504,000 | 1,372 |
| 2011/01/11 | 509,000 | 519,000 | 502,000 | 515,000 | 1,268 |
| 2011/01/07 | 506,000 | 509,000 | 502,000 | 507,000 | 1,553 |
| 2011/01/06 | 492,000 | 507,000 | 489,000 | 500,000 | 3,175 |
| 2011/01/05 | 490,000 | 492,000 | 488,000 | 491,000 | 1,358 |
| 2011/01/04 | 488,000 | 488,504 | 484,000 | 487,000 | 1,495 |