2371 (株)カカクコム の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,8812,8892,8152,822254,500705.50
2011-12-292,8312,8852,8202,881160,400720.25
2011-12-282,8752,8752,8152,852161,600713
2011-12-272,8612,8932,8482,876121,600719
2011-12-262,9302,9302,8462,847224,200711.75
2011-12-222,9412,9542,9302,945114,900736.25
2011-12-212,9462,9592,9022,949260,000737.25
2011-12-202,8552,9202,8552,910208,100727.50
2011-12-192,8162,8642,8022,840252,700710
2011-12-162,8262,8602,7922,798249,700699.50
2011-12-152,8622,8722,7472,776780,100694
2011-12-142,9052,9132,8702,875343,800718.75
2011-12-132,9172,9372,8892,923284,300730.75
2011-12-122,9933,0102,9452,951431,900737.75
2011-12-092,9362,9872,9152,960251,100740
2011-12-082,8752,9752,8482,960384,000740
2011-12-072,9002,9152,8402,890249,100722.50
2011-12-062,9292,9342,8732,875607,400718.75
2011-12-053,0103,0202,9632,979506,300744.75
2011-12-022,9572,9592,9052,919220,900729.75
2011-12-012,9803,0202,9282,956241,700739
2011-11-302,9052,9432,8802,916240,500729
2011-11-292,9213,0202,8852,929485,600732.25
2011-11-282,8092,8842,8092,860200,100715
2011-11-252,7772,8522,7542,824381,500706
2011-11-242,8692,8692,7992,799265,100699.75
2011-11-222,9002,9502,8902,919209,100729.75
2011-11-213,0003,0302,9382,950226,800737.50
2011-11-182,9703,0202,9703,000210,400750
2011-11-173,0003,0252,9753,015258,800753.75
2011-11-163,0703,0702,9883,015226,300753.75
2011-11-153,0953,0953,0453,070143,900767.50
2011-11-143,0503,1153,0453,055316,800763.75
2011-11-113,0003,0252,9453,015388,700753.75
2011-11-102,9672,9882,8912,971590,700742.75
2011-11-093,1253,1252,9562,977957,800744.25
2011-11-083,1803,1953,1203,120516,900780
2011-11-073,1303,1803,1203,150241,000787.50
2011-11-043,0753,1503,0553,135410,300783.75
2011-11-023,0503,0753,0203,065204,300766.25
2011-11-013,1253,1503,0553,080280,200770
2011-10-313,0903,1753,0903,120261,600780
2011-10-283,0903,1453,0403,075531,300768.75
2011-10-273,1253,1753,0553,080368,400770
2011-10-263,0003,1252,9703,120466,900780
2011-10-253,0353,0352,9352,999498,700749.75
2011-10-243,0103,0453,0053,030200,700757.50
2011-10-213,0553,0652,9993,000202,400750
2011-10-203,0053,0753,0003,045239,800761.25
2011-10-193,0853,0852,9852,994350,900748.50
2011-10-183,1103,1152,9843,080606,900770
2011-10-173,1953,1953,1003,150304,100787.50
2011-10-143,1553,2153,0953,120598,900780
2011-10-133,2003,2803,1803,225479,400806.25
2011-10-123,2103,2153,0853,150690,400787.50
2011-10-113,2553,2653,1603,210428,600802.50
2011-10-073,2653,2703,1203,175626,400793.75
2011-10-063,3003,3953,2753,310527,500827.50
2011-10-053,2503,3203,2503,265432,100816.25
2011-10-043,2003,2753,1703,240403,300810
2011-10-033,1453,2453,1453,170445,300792.50
2011-09-303,2403,2853,1803,215375,600803.75
2011-09-293,0853,4003,0803,300893,100825
2011-09-283,0003,2002,9863,135799,900783.75
2011-09-272,9003,0452,8863,020967,400755
2011-09-262,7852,7982,7102,762498,400690.50
2011-09-222,8112,8652,7772,780668,800695
2011-09-212,8872,8992,8082,810641,200702.50
2011-09-202,8962,9702,8512,9371,292,400734.25
2011-09-162,8702,8742,7412,7961,261,800699
2011-09-152,9892,9892,8552,883487,100720.75
2011-09-142,8503,0402,8402,8901,359,000722.50
2011-09-132,9002,9002,7882,807450,300701.75
2011-09-122,8752,9102,8502,865283,600716.25
2011-09-092,9612,9932,8912,920563,600730
2011-09-082,9602,9652,9032,911645,200727.75
2011-09-072,8572,9482,7302,9371,432,800734.25
2011-09-062,8032,9162,7912,8561,176,800714
2011-09-052,6802,8622,6782,8601,928,300715
2011-09-022,7242,7742,6872,7191,280,100679.75
2011-09-012,7502,7752,7022,7101,464,200677.50
2011-08-312,9402,9402,8012,8241,425,000706
2011-08-302,9833,0002,9012,920759,900730
2011-08-293,0053,0402,9442,982338,600745.50
2011-08-262,9553,0402,9212,977575,000744.25
2011-08-253,0453,0652,9882,997435,900749.25
2011-08-243,1353,1503,0203,055852,600763.75
2011-08-232,9343,1002,9343,100738,700775
2011-08-223,0603,0852,8512,933616,600733.25
2011-08-193,0103,1002,9933,060424,200765
2011-08-182,9913,1252,9743,0801,533,500770
2011-08-172,9782,9922,8692,944815,800736
2011-08-162,8682,9462,8312,928569,400732
2011-08-152,8642,8742,7722,830549,100707.50
2011-08-122,8702,8932,8002,843562,400710.75
2011-08-112,6562,8072,6342,794632,100698.50
2011-08-102,7222,7442,6362,690772,600672.50
2011-08-092,5482,6052,4742,572494,000643
2011-08-082,6652,7372,5912,606520,000651.50
2011-08-052,6032,7352,5802,6821,191,800670.50
2011-08-042,9853,0752,6902,7651,347,000691.25
2011-08-032,9352,9872,8802,958344,000739.50
2011-08-023,0853,0852,9122,940683,700735
2011-08-013,0803,1453,0553,095460,600773.75
2011-07-292,9023,0452,8653,045501,200761.25
2011-07-282,9302,9492,8782,901431,000725.25
2011-07-272,9402,9702,8202,933337,100733.25
2011-07-26591,000598,000581,000582,0001,581727.50
2011-07-25588,000596,000585,000594,0001,168742.50
2011-07-22585,000600,000580,000585,0001,717731.25
2011-07-21564,000580,000563,000580,0002,562725
2011-07-20560,000562,000555,000561,0001,187701.25
2011-07-19547,000564,000544,000556,0003,586695
2011-07-15548,000555,000541,000547,0002,782683.75
2011-07-14522,000555,000522,000554,0002,826692.50
2011-07-13519,000532,000516,000520,0004,328650
2011-07-12533,000535,000525,000528,0001,595660
2011-07-11541,000545,000536,000539,0001,437673.75
2011-07-08543,000548,000539,000545,0002,162681.25
2011-07-07546,000548,000537,000540,0002,037675
2011-07-06556,000557,000547,000553,0001,408691.25
2011-07-05558,000562,000555,000556,000560695
2011-07-04563,000564,000555,000560,000879700
2011-07-01569,000569,000554,000557,0001,576696.25
2011-06-30565,000566,000556,000565,0001,295706.25
2011-06-29549,000562,000548,000561,0001,815701.25
2011-06-28562,000566,000544,000548,0001,256685
2011-06-27558,000563,000555,000557,000708696.25
2011-06-24579,000579,000559,000565,0001,270706.25
2011-06-23564,000579,000559,000578,0001,806722.50
2011-06-22576,000586,000564,000568,0003,002710
2011-06-21535,000569,000534,000568,0002,678710
2011-06-20552,000553,000535,000536,0001,092670
2011-06-17557,000559,000552,000554,000867692.50
2011-06-16556,000562,000552,000557,0001,638696.25
2011-06-15570,000570,000556,000559,0002,105698.75
2011-06-14588,000589,000563,000571,0004,303713.75
2011-06-13576,000596,000566,000595,0004,426743.75
2011-06-10557,000564,000552,000556,0001,574695
2011-06-09561,000567,000546,000560,0002,591700
2011-06-08561,000575,000546,000554,0003,674692.50
2011-06-07530,000561,000530,000555,0005,139693.75
2011-06-06520,000534,000516,000529,0002,135661.25
2011-06-03520,000526,000515,000519,000984648.75
2011-06-02512,000521,000507,000519,0001,485648.75
2011-06-01510,000522,000509,000522,0001,313652.50
2011-05-31520,000522,000510,000511,0001,717638.75
2011-05-30522,000527,000513,000519,000992648.75
2011-05-27519,000526,000516,000522,0001,840652.50
2011-05-26506,000520,000502,000520,0001,886650
2011-05-25497,504506,000491,000504,0001,822630
2011-05-24494,000505,000490,504497,0001,561621.25
2011-05-23515,000515,000493,000499,5043,433624.38
2011-05-20504,000532,000504,000514,0003,038642.50
2011-05-19492,000508,000490,000503,0004,631628.75
2011-05-18474,504483,000470,000480,5041,059600.63
2011-05-17476,504477,504472,000474,5041,816593.13
2011-05-16474,504480,504474,504476,5041,832595.63
2011-05-13468,000478,000466,000473,5042,278591.88
2011-05-12456,000483,000454,000471,5044,042589.38
2011-05-11448,000457,504445,000455,5042,197569.38
2011-05-10447,000448,504444,504446,0001,338557.50
2011-05-09455,000455,000448,000449,0001,579561.25
2011-05-06456,504456,504452,000456,000637570
2011-05-02462,504466,000459,000461,504868576.88
2011-04-28455,000463,000451,000462,5041,627578.13
2011-04-27453,000455,504450,504452,5041,454565.63
2011-04-26453,000455,000445,000453,0001,369566.25
2011-04-25445,000452,504442,504450,0001,594562.50
2011-04-22434,504449,000432,504438,5042,253548.13
2011-04-21431,000434,504430,000432,000763540
2011-04-20432,000433,504429,000430,0001,214537.50
2011-04-19429,000432,504428,504430,0001,159537.50
2011-04-18434,504434,504429,504429,5041,125536.88
2011-04-15434,000434,504429,000430,0001,727537.50
2011-04-14432,504439,000431,000431,5041,604539.38
2011-04-13430,504435,504428,504430,5041,449538.13
2011-04-12437,000442,000430,504432,0001,859540
2011-04-11436,000445,504433,504444,0001,123555
2011-04-08427,000431,504424,504429,0001,849536.25
2011-04-07434,504435,000425,504427,0003,678533.75
2011-04-06441,504459,000436,000441,5045,844551.88
2011-04-05453,504455,504440,504441,0002,852551.25
2011-04-04452,504458,000452,504455,0001,277568.75
2011-04-01464,000470,000454,504454,5041,635568.13
2011-03-31475,000475,000460,504463,5041,256579.38
2011-03-30460,504470,504459,000470,504802588.13
2011-03-29455,504462,000453,000460,000733575
2011-03-28460,000463,504452,504457,000836571.25
2011-03-25469,000470,000460,504464,000832580
2011-03-24466,504469,504465,000466,000697582.50
2011-03-23471,504475,000462,000465,5042,137581.88
2011-03-22470,504474,000461,504471,0001,641588.75
2011-03-18475,000482,504459,000464,0003,855580
2011-03-17440,504484,504440,504480,0001,946600
2011-03-16455,504461,504445,504454,5043,882568.13
2011-03-15408,000420,000396,000414,0004,058517.50
2011-03-14420,000440,000398,000411,0002,567513.75
2011-03-11471,504477,000458,504466,5042,231583.13
2011-03-10494,504495,504481,504485,504721606.88
2011-03-09504,000507,000496,000499,000934623.75
2011-03-08498,000503,000496,000500,0001,704625
2011-03-07496,504497,000492,000494,504928618.13
2011-03-04493,000498,504490,000497,0001,609621.25
2011-03-03482,000491,504481,000490,5042,190613.13
2011-03-02485,000497,000482,504487,0002,185608.75
2011-03-01480,000493,504479,000492,0002,103615
2011-02-28465,504478,504463,000477,0001,520596.25
2011-02-25458,504468,000458,504463,504701579.38
2011-02-24473,000473,000459,504461,000982576.25
2011-02-23472,504475,504469,504473,5041,119591.88
2011-02-22482,000482,000471,000474,5041,400593.13
2011-02-21474,000484,000470,504482,5042,098603.13
2011-02-18466,000472,000464,000469,0001,047586.25
2011-02-17467,000467,000463,504464,504466580.63
2011-02-16469,000469,000463,000464,504934580.63
2011-02-15467,000467,504461,000466,000732582.50
2011-02-14457,000467,000457,000465,504731581.88
2011-02-10456,000462,504456,000460,0001,049575
2011-02-09459,504462,504454,000460,5041,891575.63
2011-02-08467,504468,504454,000455,0002,454568.75
2011-02-07469,504473,504466,000467,0001,252583.75
2011-02-04480,000481,000464,000468,0003,102585
2011-02-03473,504482,000473,504481,0001,461601.25
2011-02-02488,504495,000467,000469,0003,296586.25
2011-02-01466,000488,000465,000482,0001,659602.50
2011-01-31457,000468,504455,504463,504647579.38
2011-01-28466,000467,000460,000463,5041,696579.38
2011-01-27470,000475,000468,504468,504771585.63
2011-01-26468,504477,000468,504472,5041,371590.63
2011-01-25467,504474,000465,000468,5041,717585.63
2011-01-24459,000471,000457,000468,0001,468585
2011-01-21475,000477,000452,000456,0002,145570
2011-01-20485,504486,504474,504476,0001,604595
2011-01-19491,504494,504485,504489,5041,380611.88
2011-01-18493,000493,000487,000491,000742613.75
2011-01-17499,504501,000492,000493,504576616.88
2011-01-14500,000505,000493,000494,0001,600617.50
2011-01-13505,000508,000500,000500,0001,732625
2011-01-12519,000520,000504,000504,0001,372630
2011-01-11509,000519,000502,000515,0001,268643.75
2011-01-07506,000509,000502,000507,0001,553633.75
2011-01-06492,000507,000489,000500,0003,175625
2011-01-05490,000492,000488,000491,0001,358613.75
2011-01-04488,000488,504484,000487,0001,495608.75

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