2371 (株)カカクコムの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,895	2,909	2,851	2,854	218,300	713.50
2012-12-27	2,868	2,904	2,833	2,894	339,800	723.50
2012-12-26	2,869	2,884	2,830	2,861	238,400	715.25
2012-12-25	2,860	2,870	2,803	2,858	177,700	714.50
2012-12-21	2,818	2,866	2,808	2,836	387,000	709
2012-12-20	2,818	2,862	2,792	2,852	485,500	713
2012-12-19	2,898	2,898	2,820	2,835	476,000	708.75
2012-12-18	2,901	2,924	2,865	2,877	370,300	719.25
2012-12-17	2,903	2,959	2,884	2,927	507,300	731.75
2012-12-14	2,918	2,936	2,874	2,887	541,900	721.75
2012-12-13	2,928	2,928	2,872	2,880	412,800	720
2012-12-12	2,935	2,943	2,894	2,927	213,400	731.75
2012-12-11	2,920	2,957	2,912	2,925	297,700	731.25
2012-12-10	2,927	2,945	2,890	2,898	391,200	724.50
2012-12-07	2,867	2,923	2,859	2,901	292,700	725.25
2012-12-06	2,886	2,950	2,878	2,884	550,200	721
2012-12-05	2,827	2,914	2,824	2,885	734,000	721.25
2012-12-04	2,829	2,829	2,786	2,821	312,400	705.25
2012-12-03	2,840	2,849	2,789	2,815	429,100	703.75
2012-11-30	2,770	2,860	2,770	2,837	770,700	709.25
2012-11-29	2,719	2,766	2,710	2,756	476,400	689
2012-11-28	2,712	2,742	2,695	2,716	383,000	679
2012-11-27	2,700	2,727	2,686	2,712	544,900	678
2012-11-26	2,670	2,705	2,638	2,693	741,500	673.25
2012-11-22	2,703	2,709	2,660	2,698	617,800	674.50
2012-11-21	2,719	2,719	2,690	2,703	662,800	675.75
2012-11-20	2,626	2,702	2,621	2,695	752,400	673.75
2012-11-19	2,608	2,635	2,595	2,602	526,200	650.50
2012-11-16	2,642	2,647	2,569	2,588	1,115,200	647
2012-11-15	2,751	2,751	2,628	2,669	903,700	667.25
2012-11-14	2,850	2,850	2,743	2,755	700,200	688.75
2012-11-13	2,825	2,849	2,804	2,849	282,300	712.25
2012-11-12	2,800	2,847	2,800	2,810	284,800	702.50
2012-11-09	2,844	2,845	2,780	2,790	380,600	697.50
2012-11-08	2,865	2,924	2,801	2,841	1,117,900	710.25
2012-11-07	2,800	2,883	2,800	2,838	647,000	709.50
2012-11-06	2,822	2,834	2,768	2,802	358,300	700.50
2012-11-05	2,831	2,860	2,821	2,829	581,900	707.25
2012-11-02	2,724	2,837	2,724	2,821	789,200	705.25
2012-11-01	2,760	2,761	2,701	2,709	471,800	677.25
2012-10-31	2,731	2,770	2,731	2,735	371,900	683.75
2012-10-30	2,720	2,762	2,710	2,731	574,800	682.75
2012-10-29	2,726	2,737	2,692	2,730	336,700	682.50
2012-10-26	2,692	2,725	2,684	2,712	316,400	678
2012-10-25	2,697	2,738	2,678	2,698	406,200	674.50
2012-10-24	2,715	2,730	2,673	2,716	434,800	679
2012-10-23	2,738	2,750	2,696	2,708	314,200	677
2012-10-22	2,669	2,724	2,650	2,710	326,500	677.50
2012-10-19	2,720	2,734	2,661	2,669	531,800	667.25
2012-10-18	2,710	2,755	2,703	2,712	576,200	678
2012-10-17	2,780	2,797	2,722	2,729	763,500	682.25
2012-10-16	2,761	2,811	2,755	2,795	376,400	698.75
2012-10-15	2,814	2,834	2,725	2,761	449,000	690.25
2012-10-12	2,832	2,841	2,795	2,798	420,700	699.50
2012-10-11	2,918	2,919	2,837	2,840	594,600	710
2012-10-10	2,991	2,991	2,905	2,921	316,600	730.25
2012-10-09	3,010	3,040	2,981	2,997	284,200	749.25
2012-10-05	2,955	3,030	2,953	3,025	463,800	756.25
2012-10-04	2,912	3,020	2,905	2,955	450,500	738.75
2012-10-03	2,832	2,933	2,816	2,915	455,600	728.75
2012-10-02	2,885	2,909	2,849	2,854	306,400	713.50
2012-10-01	2,920	2,929	2,861	2,902	213,000	725.50
2012-09-28	2,935	2,985	2,920	2,937	575,900	734.25
2012-09-27	2,932	2,948	2,891	2,942	403,200	735.50
2012-09-26	2,899	2,928	2,844	2,925	291,800	731.25
2012-09-25	2,890	2,912	2,852	2,893	364,700	723.25
2012-09-24	2,821	2,880	2,816	2,865	290,500	716.25
2012-09-21	2,793	2,868	2,782	2,814	541,500	703.50
2012-09-20	2,801	2,849	2,774	2,796	493,600	699
2012-09-19	2,816	2,839	2,783	2,800	484,900	700
2012-09-18	2,909	2,914	2,794	2,810	735,600	702.50
2012-09-14	2,931	2,954	2,911	2,935	469,400	733.75
2012-09-13	2,867	2,935	2,855	2,930	390,100	732.50
2012-09-12	2,860	2,878	2,844	2,878	207,700	719.50
2012-09-11	2,870	2,870	2,840	2,868	182,400	717
2012-09-10	2,836	2,868	2,823	2,865	174,700	716.25
2012-09-07	2,824	2,840	2,800	2,812	207,700	703
2012-09-06	2,773	2,817	2,737	2,813	294,500	703.25
2012-09-05	2,715	2,808	2,690	2,800	453,200	700
2012-09-04	2,840	2,852	2,786	2,789	261,300	697.25
2012-09-03	2,815	2,859	2,801	2,819	198,700	704.75
2012-08-31	2,800	2,829	2,781	2,803	175,400	700.75
2012-08-30	2,800	2,853	2,785	2,842	286,500	710.50
2012-08-29	2,886	2,915	2,787	2,847	510,200	711.75
2012-08-28	2,770	2,921	2,770	2,854	924,400	713.50
2012-08-27	2,765	2,778	2,745	2,757	171,200	689.25
2012-08-24	2,737	2,769	2,725	2,751	156,900	687.75
2012-08-23	2,696	2,755	2,685	2,753	345,300	688.25
2012-08-22	2,715	2,726	2,660	2,674	169,900	668.50
2012-08-21	2,714	2,739	2,694	2,702	262,700	675.50
2012-08-20	2,650	2,698	2,634	2,683	173,000	670.75
2012-08-17	2,668	2,668	2,651	2,659	120,100	664.75
2012-08-16	2,651	2,675	2,626	2,668	307,200	667
2012-08-15	2,651	2,678	2,631	2,656	302,500	664
2012-08-14	2,700	2,710	2,639	2,682	324,200	670.50
2012-08-13	2,625	2,720	2,621	2,719	560,600	679.75
2012-08-10	2,563	2,610	2,543	2,606	340,200	651.50
2012-08-09	2,528	2,557	2,478	2,552	264,600	638
2012-08-08	2,560	2,575	2,517	2,528	370,500	632
2012-08-07	2,558	2,579	2,545	2,560	226,100	640
2012-08-06	2,508	2,568	2,499	2,550	287,600	637.50
2012-08-03	2,456	2,598	2,455	2,505	677,000	626.25
2012-08-02	2,493	2,517	2,425	2,432	532,800	608
2012-08-01	2,479	2,524	2,478	2,504	233,900	626
2012-07-31	2,461	2,503	2,444	2,499	233,000	624.75
2012-07-30	2,481	2,489	2,421	2,473	386,200	618.25
2012-07-27	2,608	2,609	2,460	2,480	570,200	620
2012-07-26	2,570	2,612	2,552	2,599	172,900	649.75
2012-07-25	2,608	2,640	2,564	2,575	255,200	643.75
2012-07-24	2,605	2,616	2,555	2,577	203,900	644.25
2012-07-23	2,583	2,654	2,579	2,592	433,000	648
2012-07-20	2,532	2,603	2,532	2,584	177,800	646
2012-07-19	2,609	2,609	2,538	2,538	276,300	634.50
2012-07-18	2,581	2,616	2,572	2,594	397,700	648.50
2012-07-17	2,555	2,608	2,518	2,580	435,500	645
2012-07-13	2,459	2,551	2,458	2,545	417,100	636.25
2012-07-12	2,473	2,534	2,455	2,462	488,500	615.50
2012-07-11	2,429	2,467	2,425	2,458	256,300	614.50
2012-07-10	2,460	2,468	2,420	2,459	415,200	614.75
2012-07-09	2,475	2,498	2,402	2,421	764,500	605.25
2012-07-06	2,505	2,516	2,447	2,451	1,133,600	612.75
2012-07-05	2,646	2,647	2,526	2,543	750,200	635.75
2012-07-04	2,695	2,710	2,660	2,687	209,300	671.75
2012-07-03	2,692	2,717	2,681	2,704	289,500	676
2012-07-02	2,738	2,738	2,654	2,695	234,100	673.75
2012-06-29	2,670	2,710	2,641	2,701	389,000	675.25
2012-06-28	2,676	2,687	2,631	2,635	402,600	658.75
2012-06-27	2,666	2,726	2,645	2,688	191,600	672
2012-06-26	2,637	2,720	2,633	2,685	306,400	671.25
2012-06-25	2,685	2,689	2,621	2,636	359,600	659
2012-06-22	2,629	2,689	2,622	2,661	293,700	665.25
2012-06-21	2,708	2,708	2,657	2,668	361,500	667
2012-06-20	2,699	2,706	2,632	2,691	604,100	672.75
2012-06-19	2,774	2,774	2,694	2,699	330,100	674.75
2012-06-18	2,748	2,779	2,717	2,778	606,000	694.50
2012-06-15	2,670	2,736	2,660	2,716	649,000	679
2012-06-14	2,589	2,644	2,572	2,617	363,900	654.25
2012-06-13	2,608	2,619	2,543	2,578	352,200	644.50
2012-06-12	2,571	2,613	2,541	2,590	396,000	647.50
2012-06-11	2,580	2,595	2,550	2,582	315,500	645.50
2012-06-08	2,591	2,594	2,475	2,516	432,400	629
2012-06-07	2,630	2,657	2,562	2,590	751,800	647.50
2012-06-06	2,454	2,610	2,454	2,598	1,020,500	649.50
2012-06-05	2,365	2,484	2,355	2,479	534,700	619.75
2012-06-04	2,338	2,430	2,329	2,365	753,400	591.25
2012-06-01	2,412	2,436	2,378	2,388	286,200	597
2012-05-31	2,451	2,459	2,412	2,443	241,300	610.75
2012-05-30	2,486	2,580	2,452	2,467	465,800	616.75
2012-05-29	2,536	2,592	2,498	2,513	696,500	628.25
2012-05-28	2,379	2,541	2,353	2,530	1,564,700	632.50
2012-05-25	2,380	2,402	2,328	2,333	1,006,900	583.25
2012-05-24	2,340	2,404	2,320	2,387	1,384,200	596.75
2012-05-23	2,262	2,279	2,230	2,264	625,500	566
2012-05-22	2,259	2,306	2,243	2,260	462,300	565
2012-05-21	2,210	2,325	2,210	2,280	685,500	570
2012-05-18	2,242	2,275	2,202	2,235	504,500	558.75
2012-05-17	2,254	2,280	2,242	2,271	467,800	567.75
2012-05-16	2,270	2,304	2,251	2,272	387,300	568
2012-05-15	2,300	2,324	2,233	2,299	706,200	574.75
2012-05-14	2,348	2,415	2,310	2,324	585,900	581
2012-05-11	2,300	2,410	2,295	2,398	960,900	599.50
2012-05-10	2,280	2,336	2,228	2,292	1,118,300	573
2012-05-09	2,302	2,356	2,294	2,300	1,146,000	575
2012-05-08	2,327	2,444	2,327	2,374	1,067,600	593.50
2012-05-07	2,310	2,373	2,300	2,318	1,054,600	579.50
2012-05-02	2,396	2,400	2,343	2,369	887,300	592.25
2012-05-01	2,465	2,478	2,413	2,415	631,700	603.75
2012-04-27	2,458	2,505	2,446	2,478	456,500	619.50
2012-04-26	2,434	2,466	2,433	2,465	389,900	616.25
2012-04-25	2,421	2,458	2,363	2,432	439,500	608
2012-04-24	2,455	2,459	2,414	2,433	324,800	608.25
2012-04-23	2,434	2,466	2,412	2,457	311,500	614.25
2012-04-20	2,452	2,465	2,405	2,437	460,300	609.25
2012-04-19	2,510	2,538	2,437	2,453	978,800	613.25
2012-04-18	2,436	2,530	2,419	2,520	876,500	630
2012-04-17	2,400	2,465	2,354	2,460	1,220,600	615
2012-04-16	2,403	2,467	2,364	2,427	1,032,600	606.75
2012-04-13	2,328	2,420	2,320	2,406	645,600	601.50
2012-04-12	2,385	2,389	2,330	2,355	546,200	588.75
2012-04-11	2,372	2,405	2,342	2,393	629,200	598.25
2012-04-10	2,404	2,425	2,350	2,382	1,046,200	595.50
2012-04-09	2,377	2,443	2,356	2,403	1,115,300	600.75
2012-04-06	2,410	2,413	2,312	2,360	1,505,300	590
2012-04-05	2,295	2,414	2,285	2,410	2,798,100	602.50
2012-04-04	2,197	2,311	2,193	2,258	2,227,400	564.50
2012-04-03	2,176	2,196	2,158	2,186	533,100	546.50
2012-04-02	2,165	2,192	2,138	2,182	588,400	545.50
2012-03-30	2,159	2,183	2,111	2,168	862,100	542
2012-03-29	2,077	2,180	2,075	2,159	977,600	539.75
2012-03-28	2,103	2,108	2,052	2,057	647,600	514.25
2012-03-27	2,066	2,099	2,066	2,085	708,900	521.25
2012-03-26	2,122	2,123	2,035	2,065	798,400	516.25
2012-03-23	2,135	2,138	2,106	2,125	850,300	531.25
2012-03-22	2,114	2,130	2,078	2,127	699,900	531.75
2012-03-21	2,003	2,125	1,991	2,113	1,926,000	528.25
2012-03-19	2,080	2,098	2,030	2,034	980,200	508.50
2012-03-16	2,066	2,109	2,066	2,078	773,400	519.50
2012-03-15	2,114	2,119	2,059	2,063	1,439,400	515.75
2012-03-14	2,198	2,205	2,127	2,132	1,070,800	533
2012-03-13	2,221	2,249	2,184	2,197	877,900	549.25
2012-03-12	2,200	2,220	2,180	2,201	853,700	550.25
2012-03-09	2,100	2,195	2,100	2,172	1,468,400	543
2012-03-08	2,134	2,164	2,090	2,106	1,521,200	526.50
2012-03-07	2,150	2,166	2,121	2,162	1,303,400	540.50
2012-03-06	2,232	2,269	2,170	2,215	1,455,900	553.75
2012-03-05	2,226	2,283	2,212	2,274	1,137,800	568.50
2012-03-02	2,255	2,276	2,223	2,247	1,669,900	561.75
2012-03-01	2,373	2,373	2,273	2,303	1,266,500	575.75
2012-02-29	2,451	2,460	2,362	2,373	1,490,200	593.25
2012-02-28	2,384	2,428	2,381	2,420	1,522,000	605
2012-02-27	2,312	2,364	2,302	2,356	1,315,000	589
2012-02-24	2,191	2,279	2,186	2,271	1,106,100	567.75
2012-02-23	2,210	2,216	2,166	2,184	562,800	546
2012-02-22	2,210	2,233	2,200	2,209	775,100	552.25
2012-02-21	2,100	2,212	2,094	2,199	1,290,000	549.75
2012-02-20	2,175	2,175	2,066	2,082	1,056,300	520.50
2012-02-17	2,221	2,234	2,155	2,174	1,386,100	543.50
2012-02-16	2,230	2,259	2,200	2,227	694,100	556.75
2012-02-15	2,260	2,260	2,190	2,209	689,100	552.25
2012-02-14	2,230	2,260	2,222	2,239	351,000	559.75
2012-02-13	2,219	2,272	2,184	2,242	550,900	560.50
2012-02-10	2,280	2,310	2,206	2,231	915,000	557.75
2012-02-09	2,195	2,285	2,187	2,268	1,427,000	567
2012-02-08	2,194	2,194	2,165	2,183	774,800	545.75
2012-02-07	2,159	2,191	2,136	2,158	1,001,500	539.50
2012-02-06	2,141	2,153	2,092	2,136	1,664,600	534
2012-02-03	2,121	2,140	2,005	2,072	4,394,500	518
2012-02-02	2,515	2,562	2,137	2,158	2,817,600	539.50
2012-02-01	2,475	2,567	2,475	2,565	539,500	641.25
2012-01-31	2,463	2,484	2,451	2,470	740,800	617.50
2012-01-30	2,415	2,479	2,413	2,463	800,400	615.75
2012-01-27	2,378	2,454	2,371	2,447	842,100	611.75
2012-01-26	2,355	2,360	2,285	2,345	597,200	586.25
2012-01-25	2,400	2,400	2,375	2,377	400,500	594.25
2012-01-24	2,448	2,448	2,371	2,400	662,900	600
2012-01-23	2,395	2,449	2,350	2,403	1,114,100	600.75
2012-01-20	2,569	2,570	2,385	2,397	875,300	599.25
2012-01-19	2,595	2,600	2,520	2,553	506,700	638.25
2012-01-18	2,527	2,578	2,520	2,560	589,600	640
2012-01-17	2,600	2,608	2,481	2,508	541,700	627
2012-01-16	2,577	2,626	2,552	2,605	241,000	651.25
2012-01-13	2,732	2,734	2,583	2,602	790,200	650.50
2012-01-12	2,725	2,764	2,666	2,726	618,800	681.50
2012-01-11	2,663	2,744	2,661	2,725	1,149,800	681.25
2012-01-10	2,674	2,674	2,500	2,621	1,254,700	655.25
2012-01-06	2,700	2,716	2,593	2,624	1,172,400	656
2012-01-05	2,760	2,836	2,755	2,769	390,300	692.25
2012-01-04	2,872	2,880	2,840	2,850	285,900	712.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2371 (株)カカクコム の時系列データ [2012年度]

2371 (株)カカクコムの時系列データ [2012年度]