2371 (株)カカクコム の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 775,008 | 775,008 | 759,984 | 764,976 | 174 | 159.37 |
| 2003-12-29 | 768,000 | 811,008 | 754,992 | 764,976 | 1,482 | 159.37 |
| 2003-12-26 | 818,016 | 818,016 | 818,016 | 818,016 | 132 | 170.42 |
| 2003-12-25 | 717,984 | 717,984 | 717,984 | 717,984 | 107 | 149.58 |
| 2003-12-24 | 3,180,000 | 3,180,000 | 3,000,000 | 3,090,000 | 366 | 128.75 |
| 2003-12-22 | 3,100,080 | 3,199,920 | 3,060,000 | 3,079,920 | 155 | 128.33 |
| 2003-12-19 | 3,060,000 | 3,090,000 | 3,040,080 | 3,049,920 | 111 | 127.08 |
| 2003-12-18 | 3,070,080 | 3,079,920 | 3,040,080 | 3,040,080 | 62 | 126.67 |
| 2003-12-17 | 3,090,000 | 3,130,080 | 3,040,080 | 3,040,080 | 65 | 126.67 |
| 2003-12-16 | 3,109,920 | 3,109,920 | 3,040,080 | 3,040,080 | 38 | 126.67 |
| 2003-12-15 | 3,160,080 | 3,270,000 | 3,060,000 | 3,160,080 | 46 | 131.67 |
| 2003-12-12 | 2,989,920 | 3,250,080 | 2,970,000 | 3,079,920 | 75 | 128.33 |
| 2003-12-11 | 3,130,080 | 3,169,920 | 2,989,920 | 3,040,080 | 102 | 126.67 |
| 2003-12-10 | 3,370,080 | 3,370,080 | 3,199,920 | 3,220,080 | 85 | 134.17 |
| 2003-12-09 | 3,570,000 | 3,570,000 | 3,379,920 | 3,420,000 | 35 | 142.50 |
| 2003-12-08 | 3,649,920 | 3,649,920 | 3,450,000 | 3,469,920 | 61 | 144.58 |
| 2003-12-05 | 3,750,000 | 3,750,000 | 3,649,920 | 3,649,920 | 48 | 152.08 |
| 2003-12-04 | 3,790,080 | 3,790,080 | 3,730,080 | 3,750,000 | 48 | 156.25 |
| 2003-12-03 | 3,880,080 | 3,880,080 | 3,750,000 | 3,799,920 | 43 | 158.33 |
| 2003-12-02 | 3,949,920 | 3,979,920 | 3,870,000 | 3,870,000 | 57 | 161.25 |
| 2003-12-01 | 3,709,920 | 3,850,080 | 3,700,080 | 3,799,920 | 61 | 158.33 |
| 2003-11-28 | 4,060,080 | 4,060,080 | 3,910,080 | 3,910,080 | 54 | 162.92 |
| 2003-11-27 | 4,030,080 | 4,050,000 | 3,910,080 | 4,039,920 | 81 | 168.33 |
| 2003-11-26 | 3,799,920 | 4,009,920 | 3,799,920 | 3,979,920 | 126 | 165.83 |
| 2003-11-25 | 3,840,000 | 3,910,080 | 3,730,080 | 3,799,920 | 34 | 158.33 |
| 2003-11-21 | 3,700,080 | 3,900,000 | 3,610,080 | 3,840,000 | 57 | 160 |
| 2003-11-20 | 3,900,000 | 3,940,080 | 3,760,080 | 3,900,000 | 68 | 162.50 |
| 2003-11-19 | 3,730,080 | 3,730,080 | 3,580,080 | 3,610,080 | 33 | 150.42 |
| 2003-11-18 | 3,480,000 | 3,870,000 | 3,199,920 | 3,870,000 | 92 | 161.25 |
| 2003-11-17 | 3,589,920 | 3,610,080 | 3,420,000 | 3,450,000 | 93 | 143.75 |
| 2003-11-14 | 4,020,000 | 4,020,000 | 3,810,000 | 3,889,920 | 68 | 162.08 |
| 2003-11-13 | 4,099,920 | 4,140,000 | 3,949,920 | 3,970,080 | 90 | 165.42 |
| 2003-11-12 | 4,020,000 | 4,140,000 | 3,949,920 | 3,949,920 | 113 | 164.58 |
| 2003-11-11 | 3,880,080 | 4,150,080 | 3,810,000 | 4,069,920 | 185 | 169.58 |
| 2003-11-10 | 4,500,000 | 4,500,000 | 4,200,000 | 4,219,920 | 191 | 175.83 |
| 2003-11-07 | 4,690,080 | 4,740,000 | 4,540,080 | 4,639,920 | 267 | 193.33 |
| 2003-11-06 | 5,239,920 | 5,550,000 | 4,710,000 | 4,800,000 | 893 | 200 |
| 2003-11-05 | 4,900,080 | 5,170,080 | 4,699,920 | 5,140,080 | 543 | 214.17 |
| 2003-11-04 | 4,840,080 | 5,050,080 | 4,500,000 | 4,800,000 | 445 | 200 |
| 2003-10-31 | 4,230,000 | 4,740,000 | 4,200,000 | 4,740,000 | 275 | 197.50 |
| 2003-10-30 | 4,279,920 | 4,450,080 | 4,240,080 | 4,240,080 | 137 | 176.67 |
| 2003-10-29 | 4,060,080 | 4,429,920 | 3,880,080 | 4,429,920 | 234 | 184.58 |
| 2003-10-28 | 4,099,920 | 4,230,000 | 3,949,920 | 3,990,000 | 115 | 166.25 |
| 2003-10-27 | 3,889,920 | 4,099,920 | 3,750,000 | 4,099,920 | 140 | 170.83 |
| 2003-10-24 | 3,760,080 | 4,000,080 | 3,660,000 | 3,840,000 | 147 | 160 |
| 2003-10-23 | 3,799,920 | 4,060,080 | 3,600,000 | 3,610,080 | 263 | 150.42 |
| 2003-10-22 | 4,390,080 | 4,489,920 | 4,020,000 | 4,099,920 | 197 | 170.83 |
| 2003-10-21 | 4,819,920 | 4,900,080 | 4,279,920 | 4,410,000 | 200 | 183.75 |
| 2003-10-20 | 4,680,000 | 5,100,000 | 4,669,920 | 4,720,080 | 285 | 196.67 |
| 2003-10-17 | 5,100,000 | 5,250,000 | 4,930,080 | 4,930,080 | 282 | 205.42 |
| 2003-10-16 | 5,380,080 | 5,380,080 | 5,059,920 | 5,260,080 | 471 | 219.17 |
| 2003-10-15 | 5,140,080 | 5,490,000 | 4,740,000 | 5,400,000 | 1,136 | 225 |
| 2003-10-14 | 4,729,920 | 4,990,080 | 4,710,000 | 4,990,080 | 622 | 207.92 |
| 2003-10-10 | 4,200,000 | 4,639,920 | 4,110,000 | 4,489,920 | 2,157 | 187.08 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株