2371 (株)カカクコムの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,898	1,939	1,895	1,934	667,800	1,934
2016-12-29	1,930	1,931	1,890	1,894	893,000	1,894
2016-12-28	1,918	1,954	1,911	1,951	889,300	1,951
2016-12-27	1,950	1,951	1,912	1,917	849,500	1,917
2016-12-26	1,916	1,936	1,911	1,921	487,700	1,921
2016-12-22	1,900	1,935	1,894	1,915	1,147,900	1,915
2016-12-21	1,880	1,924	1,877	1,895	1,164,800	1,895
2016-12-20	1,833	1,881	1,830	1,872	669,600	1,872
2016-12-19	1,832	1,853	1,819	1,834	844,900	1,834
2016-12-16	1,880	1,884	1,839	1,842	1,101,700	1,842
2016-12-15	1,847	1,876	1,834	1,871	917,200	1,871
2016-12-14	1,850	1,866	1,844	1,847	914,700	1,847
2016-12-13	1,793	1,836	1,778	1,831	1,008,600	1,831
2016-12-12	1,810	1,817	1,779	1,793	654,900	1,793
2016-12-09	1,743	1,802	1,730	1,799	1,117,100	1,799
2016-12-08	1,760	1,761	1,724	1,750	1,480,700	1,750
2016-12-07	1,763	1,765	1,745	1,761	945,600	1,761
2016-12-06	1,772	1,772	1,744	1,755	905,500	1,755
2016-12-05	1,745	1,755	1,732	1,753	1,232,500	1,753
2016-12-02	1,768	1,774	1,746	1,752	1,108,500	1,752
2016-12-01	1,789	1,794	1,766	1,776	1,503,800	1,776
2016-11-30	1,825	1,834	1,780	1,795	3,235,400	1,795
2016-11-29	1,832	1,858	1,831	1,842	703,000	1,842
2016-11-28	1,803	1,850	1,797	1,849	633,100	1,849
2016-11-25	1,866	1,866	1,821	1,837	1,110,600	1,837
2016-11-24	1,857	1,874	1,844	1,868	929,700	1,868
2016-11-22	1,835	1,857	1,835	1,847	1,140,300	1,847
2016-11-21	1,805	1,812	1,796	1,811	709,400	1,811
2016-11-18	1,822	1,825	1,794	1,805	579,500	1,805
2016-11-17	1,816	1,834	1,806	1,823	814,400	1,823
2016-11-16	1,796	1,831	1,785	1,828	1,680,700	1,828
2016-11-15	1,756	1,767	1,734	1,758	711,300	1,758
2016-11-14	1,723	1,762	1,716	1,756	1,248,600	1,756
2016-11-11	1,790	1,810	1,711	1,719	1,753,300	1,719
2016-11-10	1,761	1,788	1,749	1,785	1,354,800	1,785
2016-11-09	1,802	1,804	1,686	1,711	1,277,700	1,711
2016-11-08	1,731	1,769	1,730	1,762	1,170,300	1,762
2016-11-07	1,816	1,824	1,732	1,740	2,223,500	1,740
2016-11-04	1,816	1,859	1,804	1,842	2,472,300	1,842
2016-11-02	1,771	1,798	1,713	1,778	2,365,000	1,778
2016-11-01	1,754	1,763	1,741	1,762	1,021,500	1,762
2016-10-31	1,747	1,774	1,743	1,765	1,043,800	1,765
2016-10-28	1,754	1,765	1,725	1,763	1,521,600	1,763
2016-10-27	1,765	1,766	1,732	1,755	2,270,800	1,755
2016-10-26	1,805	1,824	1,800	1,820	771,100	1,820
2016-10-25	1,810	1,812	1,797	1,803	763,400	1,803
2016-10-24	1,800	1,811	1,792	1,803	733,400	1,803
2016-10-21	1,809	1,812	1,791	1,800	1,037,900	1,800
2016-10-20	1,817	1,824	1,799	1,811	824,100	1,811
2016-10-19	1,809	1,819	1,802	1,811	629,500	1,811
2016-10-17	1,798	1,804	1,777	1,799	839,000	1,799
2016-10-13	1,789	1,803	1,786	1,797	801,800	1,797
2016-10-12	1,786	1,803	1,785	1,790	821,400	1,790
2016-10-11	1,784	1,809	1,780	1,787	1,291,500	1,787
2016-10-07	1,780	1,784	1,753	1,766	1,590,700	1,766
2016-10-06	1,840	1,845	1,791	1,806	1,958,100	1,806
2016-10-05	1,850	1,856	1,824	1,837	1,224,900	1,837
2016-10-04	1,839	1,848	1,826	1,839	1,288,700	1,839
2016-10-03	1,815	1,834	1,808	1,828	1,058,100	1,828
2016-09-30	1,814	1,834	1,803	1,823	1,079,000	1,823
2016-09-29	1,818	1,822	1,808	1,814	2,047,200	1,814
2016-09-28	1,814	1,861	1,808	1,818	2,224,400	1,818
2016-09-27	1,891	1,961	1,807	1,860	4,001,600	1,860
2016-09-26	1,835	1,874	1,824	1,854	2,187,000	1,854
2016-09-23	1,815	1,841	1,802	1,837	1,399,400	1,837
2016-09-21	1,800	1,837	1,786	1,834	2,906,200	1,834
2016-09-20	1,740	1,787	1,734	1,759	2,286,700	1,759
2016-09-16	1,742	1,749	1,703	1,723	1,522,000	1,723
2016-09-15	1,700	1,717	1,684	1,700	1,379,800	1,700
2016-09-14	1,708	1,724	1,700	1,700	1,451,700	1,700
2016-09-13	1,708	1,739	1,703	1,722	1,115,000	1,722
2016-09-12	1,717	1,740	1,708	1,716	1,007,100	1,716
2016-09-09	1,745	1,768	1,726	1,740	2,658,800	1,740
2016-09-08	1,719	1,792	1,692	1,724	7,045,600	1,724
2016-09-07	1,729	1,801	1,555	1,656	17,035,500	1,656
2016-09-06	1,710	1,746	1,707	1,741	1,925,600	1,741
2016-09-05	1,709	1,710	1,693	1,702	1,807,500	1,702
2016-09-02	1,704	1,727	1,695	1,709	1,850,700	1,709
2016-09-01	1,723	1,741	1,714	1,720	1,516,100	1,720
2016-08-31	1,711	1,737	1,700	1,730	1,661,100	1,730
2016-08-30	1,710	1,738	1,700	1,720	1,600,700	1,720
2016-08-29	1,703	1,710	1,681	1,700	1,485,500	1,700
2016-08-26	1,733	1,734	1,689	1,696	2,594,100	1,696
2016-08-25	1,764	1,772	1,720	1,733	2,615,300	1,733
2016-08-24	1,790	1,794	1,758	1,774	1,536,600	1,774
2016-08-23	1,778	1,804	1,775	1,798	1,510,000	1,798
2016-08-22	1,807	1,818	1,787	1,799	2,015,200	1,799
2016-08-19	1,811	1,824	1,785	1,807	1,599,900	1,807
2016-08-18	1,849	1,870	1,811	1,811	1,260,700	1,811
2016-08-17	1,858	1,886	1,838	1,849	2,093,300	1,849
2016-08-16	1,859	1,859	1,840	1,849	1,363,400	1,849
2016-08-15	1,872	1,882	1,848	1,852	1,835,200	1,852
2016-08-12	1,901	1,922	1,884	1,906	1,622,900	1,906
2016-08-10	1,836	1,907	1,836	1,907	1,980,900	1,907
2016-08-09	1,795	1,816	1,757	1,816	2,262,000	1,816
2016-08-08	1,864	1,873	1,791	1,806	4,534,900	1,806
2016-08-05	1,945	1,952	1,887	1,944	3,097,900	1,944
2016-08-04	2,041	2,075	1,864	1,893	3,612,100	1,893
2016-08-03	2,092	2,101	2,068	2,074	966,800	2,074
2016-08-02	2,140	2,178	2,133	2,154	748,500	2,154
2016-08-01	2,114	2,168	2,106	2,164	995,000	2,164
2016-07-29	2,071	2,148	2,061	2,142	1,117,000	2,142
2016-07-28	2,100	2,101	2,048	2,085	768,400	2,085
2016-07-27	2,125	2,133	2,103	2,110	853,500	2,110
2016-07-26	2,108	2,127	2,082	2,106	622,300	2,106
2016-07-25	2,111	2,135	2,091	2,110	621,800	2,110
2016-07-22	2,105	2,145	2,088	2,106	613,800	2,106
2016-07-21	2,197	2,210	2,125	2,143	1,021,000	2,143
2016-07-20	2,096	2,152	2,086	2,151	782,500	2,151
2016-07-19	2,074	2,103	2,050	2,100	972,700	2,100
2016-07-15	2,086	2,087	2,049	2,065	1,469,400	2,065
2016-07-14	2,099	2,106	2,058	2,070	1,089,300	2,070
2016-07-13	2,118	2,119	2,063	2,069	1,480,600	2,069
2016-07-12	2,100	2,117	2,085	2,085	1,159,400	2,085
2016-07-11	2,031	2,073	2,025	2,059	1,253,100	2,059
2016-07-08	2,050	2,078	2,006	2,007	1,121,000	2,007
2016-07-07	2,070	2,098	2,068	2,074	1,081,500	2,074
2016-07-06	2,042	2,080	2,042	2,072	1,122,400	2,072
2016-07-05	2,063	2,078	2,045	2,077	732,800	2,077
2016-07-04	2,033	2,072	2,033	2,069	695,700	2,069
2016-07-01	2,022	2,062	2,019	2,055	1,048,200	2,055
2016-06-30	2,037	2,059	2,021	2,025	1,090,400	2,025
2016-06-29	2,009	2,030	1,996	2,011	1,186,800	2,011
2016-06-28	1,909	1,980	1,901	1,969	1,102,600	1,969
2016-06-27	1,867	1,942	1,867	1,940	1,233,300	1,940
2016-06-24	1,979	1,982	1,796	1,848	1,554,700	1,848
2016-06-23	1,960	1,996	1,944	1,960	899,700	1,960
2016-06-22	1,933	1,962	1,933	1,953	869,700	1,953
2016-06-21	1,920	1,954	1,901	1,948	857,600	1,948
2016-06-20	1,938	1,946	1,921	1,927	841,300	1,927
2016-06-17	1,921	1,930	1,902	1,912	1,201,700	1,912
2016-06-16	1,964	1,992	1,905	1,907	1,588,400	1,907
2016-06-15	1,930	1,954	1,923	1,943	864,400	1,943
2016-06-14	1,987	1,992	1,917	1,939	1,140,900	1,939
2016-06-13	2,010	2,016	1,997	2,000	1,215,800	2,000
2016-06-10	2,065	2,070	2,036	2,043	1,038,200	2,043
2016-06-09	2,088	2,103	2,052	2,066	1,155,800	2,066
2016-06-08	2,100	2,103	2,080	2,101	704,100	2,101
2016-06-07	2,092	2,107	2,066	2,096	1,081,100	2,096
2016-06-06	2,046	2,102	2,045	2,092	924,600	2,092
2016-06-03	2,068	2,084	2,051	2,067	1,145,200	2,067
2016-06-02	2,101	2,108	2,060	2,068	844,200	2,068
2016-06-01	2,100	2,114	2,085	2,101	1,694,900	2,101
2016-05-31	2,098	2,107	2,078	2,100	1,843,400	2,100
2016-05-30	2,075	2,098	2,054	2,098	1,142,200	2,098
2016-05-27	2,052	2,059	2,030	2,050	1,118,000	2,050
2016-05-26	2,104	2,104	2,045	2,050	1,461,700	2,050
2016-05-25	2,110	2,123	2,073	2,083	1,960,400	2,083
2016-05-24	2,138	2,141	2,100	2,109	828,000	2,109
2016-05-23	2,116	2,157	2,115	2,147	2,330,600	2,147
2016-05-20	2,098	2,117	2,081	2,110	1,680,000	2,110
2016-05-19	2,090	2,111	2,073	2,097	1,572,100	2,097
2016-05-18	2,102	2,143	2,084	2,105	1,707,800	2,105
2016-05-17	2,098	2,112	2,074	2,093	899,200	2,093
2016-05-16	2,090	2,120	2,076	2,084	1,311,400	2,084
2016-05-13	2,077	2,089	2,045	2,078	1,273,800	2,078
2016-05-12	2,090	2,099	2,048	2,063	1,620,300	2,063
2016-05-11	2,099	2,160	2,060	2,066	2,932,000	2,066
2016-05-10	2,045	2,080	2,037	2,053	1,298,600	2,053
2016-05-09	2,016	2,047	2,007	2,033	1,158,900	2,033
2016-05-06	1,992	2,010	1,980	1,997	1,128,600	1,997
2016-05-02	1,940	1,977	1,934	1,972	1,301,500	1,972
2016-04-28	2,040	2,046	1,980	1,993	1,723,500	1,993
2016-04-27	2,045	2,069	2,029	2,043	1,067,100	2,043
2016-04-26	2,059	2,095	2,017	2,047	1,200,600	2,047
2016-04-25	2,122	2,134	2,040	2,055	2,015,700	2,055
2016-04-22	2,138	2,149	2,115	2,145	1,237,400	2,145
2016-04-21	2,170	2,180	2,145	2,164	892,500	2,164
2016-04-20	2,155	2,168	2,127	2,137	1,062,700	2,137
2016-04-19	2,134	2,150	2,117	2,140	829,600	2,140
2016-04-18	2,081	2,114	2,073	2,088	1,427,300	2,088
2016-04-15	2,094	2,142	2,090	2,131	1,516,100	2,131
2016-04-14	2,108	2,108	2,050	2,088	1,960,700	2,088
2016-04-13	2,081	2,095	2,056	2,077	1,312,800	2,077
2016-04-12	2,044	2,076	2,026	2,064	1,801,600	2,064
2016-04-11	2,064	2,127	2,064	2,106	2,068,400	2,106
2016-04-08	1,991	2,094	1,982	2,068	2,044,400	2,068
2016-04-07	1,981	2,027	1,973	1,997	1,444,500	1,997
2016-04-06	1,908	1,977	1,886	1,970	1,777,500	1,970
2016-04-05	1,975	1,993	1,913	1,918	1,782,300	1,918
2016-04-04	2,014	2,037	1,966	2,014	1,579,200	2,014
2016-04-01	2,099	2,115	2,007	2,024	2,447,700	2,024
2016-03-31	2,112	2,119	2,070	2,090	2,117,300	2,090
2016-03-30	2,081	2,140	2,078	2,112	2,207,500	2,112
2016-03-29	2,080	2,104	2,074	2,096	1,608,700	2,096
2016-03-28	2,108	2,108	2,048	2,074	2,475,700	2,074
2016-03-25	2,102	2,126	2,082	2,085	2,164,200	2,085
2016-03-24	2,159	2,165	2,089	2,110	2,870,100	2,110
2016-03-23	2,205	2,215	2,149	2,170	2,000,100	2,170
2016-03-22	2,252	2,252	2,168	2,191	2,521,200	2,191
2016-03-18	2,257	2,287	2,219	2,281	2,036,100	2,281
2016-03-17	2,235	2,328	2,231	2,270	3,461,700	2,270
2016-03-16	2,150	2,240	2,150	2,220	2,351,900	2,220
2016-03-15	2,114	2,189	2,114	2,172	2,051,000	2,172
2016-03-14	2,059	2,168	2,050	2,110	2,112,600	2,110
2016-03-11	2,066	2,078	2,020	2,043	2,059,400	2,043
2016-03-10	2,063	2,103	2,050	2,096	1,241,000	2,096
2016-03-09	2,098	2,105	2,047	2,067	1,308,000	2,067
2016-03-08	2,104	2,144	2,082	2,129	1,416,400	2,129
2016-03-07	2,127	2,145	2,119	2,123	852,500	2,123
2016-03-04	2,149	2,156	2,098	2,141	1,158,600	2,141
2016-03-03	2,126	2,146	2,106	2,138	1,184,800	2,138
2016-03-02	2,100	2,137	2,091	2,119	1,375,900	2,119
2016-03-01	1,995	2,045	1,990	2,034	2,339,400	2,034
2016-02-29	2,024	2,047	1,985	1,985	1,513,300	1,985
2016-02-26	2,012	2,029	1,999	2,012	1,039,500	2,012
2016-02-25	1,970	2,028	1,970	2,015	1,568,600	2,015
2016-02-24	1,957	2,006	1,923	1,959	2,323,100	1,959
2016-02-23	1,997	2,015	1,967	1,995	1,886,500	1,995
2016-02-22	1,986	2,002	1,911	1,978	3,544,600	1,978
2016-02-19	2,024	2,032	1,966	1,994	2,478,800	1,994
2016-02-18	2,065	2,098	2,052	2,062	1,398,700	2,062
2016-02-17	2,049	2,102	1,996	2,029	1,897,600	2,029
2016-02-16	2,031	2,103	2,029	2,051	1,968,000	2,051
2016-02-15	2,022	2,050	1,963	2,036	2,498,100	2,036
2016-02-12	1,950	1,987	1,911	1,920	5,472,200	1,920
2016-02-10	2,066	2,082	1,976	2,010	2,243,700	2,010
2016-02-09	2,075	2,091	2,041	2,066	1,960,100	2,066
2016-02-08	2,087	2,204	2,071	2,183	1,433,800	2,183
2016-02-05	2,157	2,181	2,091	2,128	2,939,800	2,128
2016-02-04	2,308	2,308	2,138	2,187	3,564,500	2,187
2016-02-03	2,414	2,414	2,238	2,358	2,340,500	2,358
2016-02-02	2,334	2,423	2,324	2,370	1,508,800	2,370
2016-02-01	2,359	2,384	2,320	2,359	1,890,300	2,359
2016-01-29	2,250	2,312	2,217	2,308	2,326,500	2,308
2016-01-28	2,175	2,268	2,170	2,247	2,266,000	2,247
2016-01-27	2,204	2,249	2,172	2,208	1,455,100	2,208
2016-01-26	2,127	2,187	2,120	2,155	1,357,200	2,155
2016-01-25	2,132	2,169	2,105	2,144	1,531,800	2,144
2016-01-22	2,030	2,104	2,023	2,100	1,946,500	2,100
2016-01-21	2,019	2,073	1,955	1,956	2,702,500	1,956
2016-01-20	2,144	2,165	2,037	2,040	2,639,300	2,040
2016-01-19	2,163	2,185	2,131	2,160	1,302,100	2,160
2016-01-18	2,163	2,173	2,139	2,158	1,715,700	2,158
2016-01-15	2,201	2,251	2,178	2,219	2,074,000	2,219
2016-01-14	2,164	2,181	2,126	2,164	2,967,300	2,164
2016-01-13	2,228	2,235	2,186	2,233	4,147,600	2,233
2016-01-12	2,303	2,336	2,220	2,241	2,428,500	2,241
2016-01-08	2,416	2,419	2,341	2,369	2,341,600	2,369
2016-01-07	2,439	2,493	2,428	2,449	1,988,400	2,449
2016-01-06	2,480	2,497	2,437	2,447	1,806,300	2,447
2016-01-05	2,450	2,484	2,426	2,462	2,319,200	2,462
2016-01-04	2,363	2,410	2,350	2,362	1,078,600	2,362

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 [2016年度]

2371 (株)カカクコムの時系列データ [2016年度]