2371 (株)カカクコムの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,930	1,988	1,925	1,942	993,900	1,942
2018-12-27	1,962	2,012	1,923	2,002	1,009,900	2,002
2018-12-26	1,896	1,918	1,857	1,887	594,700	1,887
2018-12-25	1,911	1,954	1,853	1,870	916,800	1,870
2018-12-21	2,080	2,091	2,001	2,030	1,041,200	2,030
2018-12-20	2,158	2,180	2,069	2,089	825,500	2,089
2018-12-19	2,160	2,230	2,157	2,202	1,112,300	2,202
2018-12-18	2,256	2,264	2,167	2,170	1,754,500	2,170
2018-12-17	2,238	2,295	2,230	2,289	980,400	2,289
2018-12-14	2,246	2,258	2,203	2,203	1,100,000	2,203
2018-12-13	2,277	2,285	2,216	2,252	834,100	2,252
2018-12-12	2,209	2,255	2,138	2,242	1,753,500	2,242
2018-12-11	2,206	2,236	2,182	2,229	1,331,900	2,229
2018-12-10	2,193	2,239	2,162	2,182	1,119,800	2,182
2018-12-07	2,239	2,268	2,222	2,258	1,454,100	2,258
2018-12-06	2,270	2,292	2,181	2,207	1,238,400	2,207
2018-12-05	2,236	2,307	2,225	2,297	1,337,500	2,297
2018-12-04	2,298	2,326	2,273	2,275	940,400	2,275
2018-12-03	2,311	2,337	2,280	2,301	756,000	2,301
2018-11-30	2,276	2,316	2,269	2,284	1,381,100	2,284
2018-11-29	2,278	2,314	2,275	2,276	1,213,300	2,276
2018-11-28	2,157	2,265	2,155	2,246	1,936,700	2,246
2018-11-27	2,090	2,133	2,080	2,119	904,300	2,119
2018-11-26	2,049	2,083	2,046	2,071	727,700	2,071
2018-11-22	2,017	2,085	1,999	2,078	1,113,900	2,078
2018-11-21	1,951	1,996	1,948	1,964	536,300	1,964
2018-11-20	2,020	2,033	1,978	1,979	800,200	1,979
2018-11-19	2,017	2,069	2,017	2,057	444,900	2,057
2018-11-16	2,048	2,074	2,011	2,017	615,700	2,017
2018-11-15	2,019	2,058	2,006	2,030	690,900	2,030
2018-11-14	2,087	2,103	2,026	2,033	1,010,500	2,033
2018-11-13	2,102	2,120	2,060	2,090	721,600	2,090
2018-11-12	2,108	2,197	2,108	2,154	1,131,700	2,154
2018-11-09	2,112	2,158	2,105	2,116	965,000	2,116
2018-11-08	2,149	2,151	2,048	2,112	2,112,300	2,112
2018-11-07	2,226	2,305	2,102	2,105	2,644,000	2,105
2018-11-06	2,009	2,301	2,009	2,221	2,249,700	2,221
2018-11-05	2,065	2,071	2,012	2,019	1,056,000	2,019
2018-11-02	2,015	2,083	1,998	2,080	895,400	2,080
2018-11-01	2,056	2,069	1,992	2,005	1,142,400	2,005
2018-10-31	2,040	2,067	2,002	2,047	1,651,100	2,047
2018-10-30	1,945	2,027	1,940	2,018	809,000	2,018
2018-10-29	1,999	2,030	1,964	1,966	706,800	1,966
2018-10-26	2,058	2,081	1,991	2,001	926,600	2,001
2018-10-25	2,045	2,066	2,013	2,047	1,015,200	2,047
2018-10-24	2,119	2,140	2,074	2,123	942,200	2,123
2018-10-23	2,147	2,160	2,117	2,117	691,800	2,117
2018-10-22	2,086	2,162	2,081	2,147	825,300	2,147
2018-10-19	2,098	2,117	2,073	2,116	681,100	2,116
2018-10-18	2,149	2,162	2,123	2,127	416,100	2,127
2018-10-17	2,115	2,152	2,107	2,150	715,200	2,150
2018-10-16	2,056	2,079	2,056	2,074	629,700	2,074
2018-10-15	2,085	2,104	2,080	2,080	683,300	2,080
2018-10-12	2,063	2,119	2,061	2,099	636,700	2,099
2018-10-11	2,045	2,095	2,031	2,064	892,700	2,064
2018-10-10	2,100	2,151	2,094	2,145	941,500	2,145
2018-10-09	2,152	2,166	2,133	2,138	1,037,100	2,138
2018-10-05	2,120	2,141	2,114	2,135	1,375,900	2,135
2018-10-04	2,249	2,251	2,124	2,139	2,252,600	2,139
2018-10-03	2,289	2,303	2,265	2,268	1,627,900	2,268
2018-10-02	2,291	2,308	2,257	2,268	1,635,300	2,268
2018-10-01	2,238	2,283	2,214	2,262	1,093,700	2,262
2018-09-28	2,210	2,224	2,193	2,222	1,007,000	2,222
2018-09-27	2,213	2,226	2,190	2,200	904,300	2,200
2018-09-26	2,179	2,222	2,161	2,213	1,225,500	2,213
2018-09-25	2,148	2,192	2,135	2,189	1,495,400	2,189
2018-09-21	2,168	2,170	2,144	2,158	1,061,700	2,158
2018-09-20	2,152	2,163	2,114	2,160	1,078,300	2,160
2018-09-19	2,187	2,207	2,147	2,152	1,326,300	2,152
2018-09-18	2,085	2,146	2,063	2,141	1,269,500	2,141
2018-09-14	2,131	2,147	2,104	2,114	1,217,900	2,114
2018-09-13	2,076	2,108	2,070	2,101	1,300,500	2,101
2018-09-12	2,109	2,114	2,069	2,082	1,061,100	2,082
2018-09-11	2,038	2,081	2,026	2,078	1,093,300	2,078
2018-09-10	1,982	2,024	1,981	2,013	1,184,600	2,013
2018-09-07	1,970	2,005	1,962	1,968	1,280,700	1,968
2018-09-06	2,040	2,061	1,998	1,999	1,571,500	1,999
2018-09-05	2,072	2,079	2,036	2,062	1,002,200	2,062
2018-09-04	1,997	2,055	1,985	2,052	1,031,600	2,052
2018-09-03	2,061	2,072	2,003	2,011	550,500	2,011
2018-08-31	2,037	2,067	2,037	2,054	1,136,800	2,054
2018-08-30	2,026	2,054	2,022	2,042	1,083,800	2,042
2018-08-29	2,005	2,032	2,004	2,023	846,100	2,023
2018-08-28	2,045	2,060	1,994	2,002	1,102,800	2,002
2018-08-27	2,029	2,054	2,010	2,044	1,050,600	2,044
2018-08-24	1,981	2,007	1,971	1,995	1,039,900	1,995
2018-08-23	1,956	1,974	1,931	1,960	1,201,600	1,960
2018-08-22	1,966	1,976	1,950	1,958	1,145,900	1,958
2018-08-21	1,929	1,954	1,911	1,943	1,338,000	1,943
2018-08-20	1,981	1,981	1,931	1,941	1,414,900	1,941
2018-08-17	2,034	2,038	1,988	1,998	730,300	1,998
2018-08-16	2,000	2,018	1,982	1,995	918,300	1,995
2018-08-15	2,046	2,057	2,015	2,026	1,008,600	2,026
2018-08-14	2,028	2,058	2,028	2,046	958,600	2,046
2018-08-13	2,080	2,096	2,034	2,037	815,400	2,037
2018-08-10	2,064	2,112	2,043	2,083	1,475,700	2,083
2018-08-09	2,113	2,129	2,098	2,114	992,500	2,114
2018-08-08	2,075	2,107	2,069	2,089	1,068,300	2,089
2018-08-07	2,089	2,100	2,049	2,082	1,468,500	2,082
2018-08-06	2,135	2,157	2,098	2,104	1,867,600	2,104
2018-08-03	2,190	2,285	2,083	2,102	3,257,700	2,102
2018-08-02	2,380	2,417	2,361	2,390	1,429,300	2,390
2018-08-01	2,371	2,379	2,322	2,361	1,490,700	2,361
2018-07-31	2,366	2,375	2,210	2,352	3,239,000	2,352
2018-07-30	2,460	2,467	2,437	2,447	564,400	2,447
2018-07-27	2,504	2,505	2,457	2,487	678,200	2,487
2018-07-26	2,518	2,518	2,481	2,504	755,700	2,504
2018-07-25	2,461	2,501	2,454	2,500	648,300	2,500
2018-07-24	2,451	2,528	2,434	2,486	1,025,700	2,486
2018-07-23	2,531	2,571	2,519	2,537	823,200	2,537
2018-07-20	2,545	2,583	2,538	2,570	632,000	2,570
2018-07-19	2,650	2,664	2,558	2,574	1,532,200	2,574
2018-07-18	2,610	2,651	2,595	2,647	969,600	2,647
2018-07-17	2,564	2,614	2,557	2,588	846,000	2,588
2018-07-13	2,525	2,570	2,511	2,529	925,700	2,529
2018-07-12	2,486	2,513	2,475	2,491	714,900	2,491
2018-07-11	2,444	2,489	2,442	2,470	788,800	2,470
2018-07-10	2,486	2,514	2,449	2,484	1,077,100	2,484
2018-07-09	2,356	2,461	2,348	2,451	1,017,800	2,451
2018-07-06	2,324	2,375	2,310	2,363	954,700	2,363
2018-07-05	2,403	2,422	2,303	2,311	1,144,900	2,311
2018-07-04	2,427	2,457	2,408	2,438	774,200	2,438
2018-07-03	2,490	2,491	2,417	2,442	1,190,400	2,442
2018-07-02	2,500	2,510	2,483	2,488	834,700	2,488
2018-06-29	2,448	2,511	2,429	2,502	980,000	2,502
2018-06-28	2,493	2,493	2,403	2,452	1,046,100	2,452
2018-06-27	2,478	2,523	2,466	2,513	702,500	2,513
2018-06-26	2,478	2,502	2,441	2,463	878,400	2,463
2018-06-25	2,529	2,538	2,483	2,492	585,300	2,492
2018-06-22	2,473	2,532	2,471	2,505	956,500	2,505
2018-06-21	2,499	2,521	2,479	2,504	583,500	2,504
2018-06-20	2,425	2,494	2,421	2,489	898,500	2,489
2018-06-19	2,473	2,513	2,432	2,434	1,041,700	2,434
2018-06-18	2,531	2,539	2,472	2,490	934,000	2,490
2018-06-15	2,500	2,547	2,491	2,540	1,031,700	2,540
2018-06-14	2,517	2,525	2,479	2,488	932,900	2,488
2018-06-13	2,511	2,520	2,476	2,496	1,016,500	2,496
2018-06-12	2,490	2,525	2,484	2,511	937,700	2,511
2018-06-11	2,454	2,496	2,452	2,490	812,100	2,490
2018-06-08	2,454	2,460	2,406	2,455	1,232,800	2,455
2018-06-07	2,385	2,464	2,383	2,459	1,649,800	2,459
2018-06-06	2,421	2,430	2,353	2,366	805,200	2,366
2018-06-05	2,426	2,436	2,378	2,401	845,700	2,401
2018-06-04	2,381	2,421	2,359	2,414	1,207,900	2,414
2018-06-01	2,356	2,368	2,322	2,329	906,100	2,329
2018-05-31	2,328	2,374	2,305	2,369	1,392,700	2,369
2018-05-30	2,327	2,339	2,294	2,317	1,057,400	2,317
2018-05-29	2,329	2,356	2,308	2,352	1,791,700	2,352
2018-05-28	2,260	2,281	2,197	2,261	1,205,800	2,261
2018-05-25	2,298	2,336	2,279	2,331	1,062,700	2,331
2018-05-24	2,253	2,300	2,249	2,290	1,149,600	2,290
2018-05-23	2,240	2,248	2,206	2,244	946,300	2,244
2018-05-22	2,241	2,250	2,221	2,240	926,300	2,240
2018-05-21	2,196	2,263	2,191	2,242	1,211,200	2,242
2018-05-18	2,197	2,197	2,120	2,171	893,100	2,171
2018-05-17	2,205	2,214	2,184	2,195	499,400	2,195
2018-05-16	2,151	2,208	2,138	2,194	996,800	2,194
2018-05-15	2,201	2,206	2,171	2,185	827,700	2,185
2018-05-14	2,170	2,222	2,162	2,208	1,228,900	2,208
2018-05-11	2,205	2,208	2,138	2,196	2,779,500	2,196
2018-05-10	2,002	2,284	1,982	2,255	4,016,700	2,255
2018-05-09	2,055	2,069	2,017	2,030	1,354,800	2,030
2018-05-08	2,070	2,086	2,051	2,071	697,400	2,071
2018-05-07	2,047	2,070	2,030	2,065	865,800	2,065
2018-05-02	2,005	2,029	1,991	2,027	703,100	2,027
2018-05-01	2,048	2,054	1,975	2,002	1,873,900	2,002
2018-04-27	2,077	2,100	2,040	2,091	1,306,000	2,091
2018-04-26	2,065	2,093	2,049	2,091	833,600	2,091
2018-04-25	2,080	2,094	2,065	2,087	534,200	2,087
2018-04-24	2,080	2,103	2,054	2,093	1,074,300	2,093
2018-04-23	2,062	2,104	2,053	2,078	1,084,700	2,078
2018-04-20	2,060	2,084	2,051	2,065	861,100	2,065
2018-04-19	2,079	2,080	2,044	2,067	1,159,800	2,067
2018-04-18	1,972	2,091	1,967	2,085	2,621,600	2,085
2018-04-17	1,922	1,959	1,913	1,952	911,300	1,952
2018-04-16	1,950	1,980	1,945	1,948	766,000	1,948
2018-04-13	1,941	1,950	1,910	1,926	841,700	1,926
2018-04-12	1,933	1,953	1,914	1,919	573,900	1,919
2018-04-11	1,964	1,967	1,905	1,914	875,600	1,914
2018-04-10	1,992	2,002	1,959	1,967	1,120,800	1,967
2018-04-09	1,965	2,015	1,960	2,007	1,447,400	2,007
2018-04-06	1,943	1,979	1,933	1,967	1,091,600	1,967
2018-04-05	1,940	1,977	1,900	1,954	1,476,800	1,954
2018-04-04	1,905	1,915	1,869	1,906	990,900	1,906
2018-04-03	1,901	1,918	1,891	1,906	771,700	1,906
2018-03-30	1,879	1,888	1,848	1,862	701,200	1,862
2018-03-29	1,852	1,869	1,838	1,851	1,396,800	1,851
2018-03-28	1,816	1,853	1,814	1,840	686,400	1,840
2018-03-27	1,836	1,876	1,832	1,871	928,300	1,871
2018-03-26	1,800	1,819	1,793	1,818	919,800	1,818
2018-03-23	1,824	1,860	1,812	1,815	1,049,300	1,815
2018-03-22	1,804	1,871	1,800	1,864	906,100	1,864
2018-03-20	1,823	1,838	1,808	1,822	804,800	1,822
2018-03-19	1,855	1,876	1,836	1,853	865,300	1,853
2018-03-16	1,889	1,889	1,844	1,878	1,154,200	1,878
2018-03-15	1,890	1,902	1,861	1,890	923,900	1,890
2018-03-14	1,856	1,899	1,856	1,892	1,219,900	1,892
2018-03-13	1,805	1,870	1,805	1,867	1,250,300	1,867
2018-03-12	1,921	1,922	1,890	1,899	920,200	1,899
2018-03-09	1,869	1,888	1,856	1,866	1,089,100	1,866
2018-03-08	1,889	1,896	1,859	1,869	881,400	1,869
2018-03-07	1,865	1,892	1,864	1,878	1,230,300	1,878
2018-03-06	1,847	1,865	1,833	1,855	1,817,500	1,855
2018-03-05	1,880	1,937	1,871	1,888	2,144,100	1,888
2018-03-02	1,774	1,860	1,774	1,842	2,175,900	1,842
2018-03-01	1,806	1,826	1,797	1,812	1,347,000	1,812
2018-02-28	1,830	1,855	1,816	1,821	1,585,200	1,821
2018-02-27	1,875	1,885	1,849	1,865	1,401,500	1,865
2018-02-26	1,840	1,862	1,830	1,849	1,608,400	1,849
2018-02-23	1,837	1,856	1,823	1,850	1,431,700	1,850
2018-02-22	1,910	1,915	1,828	1,835	2,539,100	1,835
2018-02-21	1,940	1,970	1,916	1,933	1,717,000	1,933
2018-02-20	1,960	1,992	1,950	1,980	1,206,100	1,980
2018-02-19	1,919	1,995	1,910	1,993	1,220,800	1,993
2018-02-16	1,897	1,946	1,879	1,895	1,759,600	1,895
2018-02-15	1,836	1,891	1,824	1,886	1,326,600	1,886
2018-02-14	1,794	1,832	1,779	1,811	1,890,300	1,811
2018-02-13	1,801	1,840	1,789	1,795	1,734,600	1,795
2018-02-09	1,699	1,761	1,688	1,761	1,358,000	1,761
2018-02-08	1,725	1,792	1,720	1,780	1,844,100	1,780
2018-02-07	1,854	1,861	1,693	1,699	3,248,900	1,699
2018-02-06	1,931	1,950	1,750	1,810	2,312,700	1,810
2018-02-05	1,986	2,068	1,979	2,009	1,947,100	2,009
2018-02-02	1,966	2,008	1,952	2,001	973,500	2,001
2018-02-01	1,937	1,981	1,927	1,980	1,184,900	1,980
2018-01-31	1,953	1,953	1,911	1,911	1,097,300	1,911
2018-01-30	1,915	1,973	1,914	1,961	2,297,800	1,961
2018-01-29	1,895	1,914	1,886	1,913	907,600	1,913
2018-01-26	1,914	1,919	1,883	1,886	996,000	1,886
2018-01-25	1,906	1,919	1,897	1,903	960,800	1,903
2018-01-24	1,918	1,925	1,906	1,915	713,900	1,915
2018-01-23	1,910	1,926	1,898	1,921	869,700	1,921
2018-01-22	1,897	1,909	1,881	1,901	545,500	1,901
2018-01-19	1,906	1,924	1,894	1,900	988,400	1,900
2018-01-18	1,894	1,906	1,874	1,874	850,300	1,874
2018-01-17	1,850	1,885	1,835	1,863	1,197,700	1,863
2018-01-16	1,905	1,917	1,898	1,905	823,700	1,905
2018-01-15	1,910	1,917	1,895	1,903	720,300	1,903
2018-01-12	1,916	1,941	1,903	1,907	798,900	1,907
2018-01-11	1,902	1,917	1,895	1,906	973,700	1,906
2018-01-10	1,921	1,936	1,913	1,921	825,300	1,921
2018-01-09	1,965	1,965	1,937	1,940	771,700	1,940
2018-01-05	1,960	1,982	1,931	1,956	1,440,500	1,956
2018-01-04	1,941	1,973	1,918	1,940	1,288,100	1,940

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 [2018年度]

2371 (株)カカクコムの時系列データ [2018年度]