2371 (株)カカクコムの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,825	2,834	2,780	2,793	585,200	2,793
2019-12-27	2,839	2,843	2,801	2,813	375,400	2,813
2019-12-26	2,820	2,837	2,802	2,815	363,400	2,815
2019-12-25	2,797	2,822	2,797	2,812	284,400	2,812
2019-12-24	2,801	2,834	2,792	2,810	440,200	2,810
2019-12-23	2,838	2,860	2,796	2,818	654,700	2,818
2019-12-20	2,762	2,825	2,753	2,801	1,373,200	2,801
2019-12-19	2,721	2,754	2,716	2,725	788,700	2,725
2019-12-18	2,788	2,797	2,745	2,754	949,300	2,754
2019-12-17	2,710	2,782	2,706	2,774	882,200	2,774
2019-12-16	2,677	2,722	2,671	2,703	692,200	2,703
2019-12-13	2,722	2,727	2,666	2,677	919,800	2,677
2019-12-12	2,733	2,736	2,703	2,715	584,900	2,715
2019-12-11	2,735	2,750	2,726	2,738	770,900	2,738
2019-12-10	2,697	2,713	2,672	2,707	529,500	2,707
2019-12-09	2,739	2,760	2,715	2,724	565,800	2,724
2019-12-06	2,702	2,721	2,700	2,709	438,700	2,709
2019-12-05	2,683	2,708	2,668	2,701	825,400	2,701
2019-12-04	2,675	2,714	2,656	2,710	981,500	2,710
2019-12-03	2,660	2,672	2,653	2,661	876,100	2,661
2019-12-02	2,641	2,674	2,630	2,654	644,700	2,654
2019-11-29	2,668	2,689	2,632	2,641	1,064,000	2,641
2019-11-28	2,700	2,737	2,700	2,728	502,300	2,728
2019-11-27	2,707	2,731	2,694	2,699	689,200	2,699
2019-11-26	2,728	2,748	2,693	2,697	1,422,800	2,697
2019-11-25	2,750	2,775	2,703	2,738	1,087,500	2,738
2019-11-22	2,668	2,731	2,631	2,727	1,475,300	2,727
2019-11-21	2,612	2,632	2,545	2,618	1,711,800	2,618
2019-11-20	2,490	2,545	2,490	2,542	627,100	2,542
2019-11-19	2,538	2,551	2,490	2,500	611,200	2,500
2019-11-18	2,501	2,522	2,492	2,518	481,700	2,518
2019-11-15	2,500	2,522	2,482	2,484	751,100	2,484
2019-11-14	2,534	2,566	2,505	2,518	789,100	2,518
2019-11-13	2,510	2,577	2,509	2,554	851,100	2,554
2019-11-12	2,476	2,549	2,470	2,510	1,257,600	2,510
2019-11-11	2,410	2,465	2,401	2,458	939,700	2,458
2019-11-08	2,420	2,457	2,381	2,425	1,857,200	2,425
2019-11-07	2,414	2,453	2,314	2,395	2,346,000	2,395
2019-11-06	2,555	2,589	2,536	2,550	1,498,000	2,550
2019-11-05	2,542	2,567	2,520	2,527	1,137,900	2,527
2019-11-01	2,502	2,521	2,482	2,494	612,600	2,494
2019-10-31	2,510	2,544	2,507	2,523	1,154,400	2,523
2019-10-30	2,438	2,477	2,435	2,477	1,289,500	2,477
2019-10-29	2,409	2,426	2,397	2,417	707,100	2,417
2019-10-28	2,447	2,449	2,414	2,417	460,100	2,417
2019-10-25	2,480	2,484	2,454	2,462	709,000	2,462
2019-10-24	2,471	2,474	2,442	2,463	910,300	2,463
2019-10-23	2,495	2,503	2,459	2,474	1,373,000	2,474
2019-10-21	2,435	2,466	2,427	2,442	791,100	2,442
2019-10-18	2,408	2,440	2,401	2,420	979,100	2,420
2019-10-17	2,391	2,425	2,382	2,392	849,700	2,392
2019-10-16	2,449	2,450	2,382	2,390	1,337,200	2,390
2019-10-15	2,410	2,439	2,401	2,428	1,185,700	2,428
2019-10-11	2,390	2,422	2,372	2,401	1,965,400	2,401
2019-10-10	2,461	2,491	2,374	2,439	3,347,000	2,439
2019-10-09	2,600	2,608	2,577	2,592	905,800	2,592
2019-10-08	2,650	2,660	2,621	2,622	613,400	2,622
2019-10-07	2,622	2,652	2,608	2,636	434,200	2,636
2019-10-04	2,619	2,640	2,582	2,640	457,500	2,640
2019-10-03	2,593	2,613	2,571	2,608	604,700	2,608
2019-10-02	2,671	2,677	2,616	2,634	701,500	2,634
2019-10-01	2,671	2,695	2,664	2,672	417,000	2,672
2019-09-30	2,634	2,660	2,615	2,658	698,300	2,658
2019-09-27	2,682	2,688	2,621	2,653	500,000	2,653
2019-09-26	2,720	2,735	2,685	2,693	783,300	2,693
2019-09-25	2,670	2,702	2,668	2,681	538,900	2,681
2019-09-24	2,670	2,711	2,670	2,691	791,100	2,691
2019-09-20	2,688	2,704	2,649	2,657	1,082,500	2,657
2019-09-19	2,665	2,705	2,656	2,671	1,247,600	2,671
2019-09-18	2,589	2,645	2,570	2,639	1,393,500	2,639
2019-09-17	2,492	2,552	2,488	2,550	1,164,500	2,550
2019-09-13	2,483	2,525	2,481	2,516	1,479,700	2,516
2019-09-12	2,503	2,509	2,475	2,477	1,281,600	2,477
2019-09-11	2,525	2,532	2,499	2,506	2,280,300	2,506
2019-09-10	2,582	2,584	2,491	2,524	1,879,700	2,524
2019-09-09	2,525	2,595	2,516	2,582	1,231,600	2,582
2019-09-06	2,483	2,525	2,471	2,524	2,743,900	2,524
2019-09-05	2,454	2,485	2,422	2,464	3,869,800	2,464
2019-09-04	2,582	2,635	2,568	2,604	1,771,200	2,604
2019-09-03	2,601	2,603	2,529	2,563	1,945,800	2,563
2019-09-02	2,672	2,697	2,600	2,619	1,311,900	2,619
2019-08-30	2,652	2,661	2,609	2,661	1,420,700	2,661
2019-08-29	2,646	2,659	2,620	2,641	755,900	2,641
2019-08-28	2,645	2,658	2,591	2,626	1,470,600	2,626
2019-08-27	2,664	2,668	2,624	2,650	1,209,600	2,650
2019-08-26	2,563	2,653	2,556	2,637	744,300	2,637
2019-08-23	2,607	2,641	2,598	2,636	612,800	2,636
2019-08-22	2,661	2,663	2,597	2,608	995,000	2,608
2019-08-21	2,625	2,644	2,593	2,625	1,244,200	2,625
2019-08-20	2,565	2,654	2,565	2,645	1,425,600	2,645
2019-08-19	2,509	2,562	2,505	2,525	1,348,700	2,525
2019-08-16	2,421	2,461	2,420	2,459	1,110,100	2,459
2019-08-15	2,395	2,444	2,389	2,431	1,100,100	2,431
2019-08-14	2,449	2,452	2,410	2,445	990,400	2,445
2019-08-13	2,430	2,465	2,401	2,431	925,600	2,431
2019-08-09	2,456	2,510	2,445	2,450	1,121,000	2,450
2019-08-08	2,501	2,502	2,431	2,437	1,661,800	2,437
2019-08-07	2,495	2,514	2,455	2,496	1,278,400	2,496
2019-08-06	2,401	2,488	2,393	2,485	931,400	2,485
2019-08-05	2,418	2,488	2,403	2,482	1,298,000	2,482
2019-08-02	2,345	2,536	2,343	2,425	1,993,700	2,425
2019-08-01	2,266	2,364	2,254	2,355	1,414,400	2,355
2019-07-31	2,272	2,303	2,265	2,276	723,100	2,276
2019-07-30	2,305	2,325	2,292	2,310	347,400	2,310
2019-07-29	2,279	2,309	2,271	2,309	481,400	2,309
2019-07-26	2,293	2,299	2,273	2,285	334,000	2,285
2019-07-25	2,279	2,290	2,257	2,268	462,300	2,268
2019-07-24	2,276	2,282	2,257	2,271	467,700	2,271
2019-07-23	2,263	2,282	2,258	2,271	279,200	2,271
2019-07-22	2,258	2,263	2,232	2,242	406,100	2,242
2019-07-19	2,248	2,276	2,241	2,261	395,100	2,261
2019-07-18	2,255	2,261	2,229	2,230	707,900	2,230
2019-07-17	2,240	2,254	2,208	2,254	892,900	2,254
2019-07-16	2,267	2,274	2,236	2,241	616,400	2,241
2019-07-12	2,262	2,276	2,233	2,258	814,900	2,258
2019-07-11	2,289	2,299	2,247	2,253	1,416,600	2,253
2019-07-10	2,297	2,314	2,275	2,302	797,400	2,302
2019-07-09	2,325	2,345	2,314	2,321	650,900	2,321
2019-07-08	2,313	2,352	2,310	2,337	704,100	2,337
2019-07-05	2,283	2,333	2,276	2,332	694,700	2,332
2019-07-04	2,284	2,323	2,283	2,310	619,600	2,310
2019-07-03	2,240	2,267	2,225	2,266	853,800	2,266
2019-07-02	2,160	2,257	2,153	2,250	1,476,800	2,250
2019-07-01	2,146	2,162	2,135	2,158	1,015,800	2,158
2019-06-28	2,094	2,120	2,068	2,080	1,397,200	2,080
2019-06-27	2,100	2,118	2,069	2,099	1,806,800	2,099
2019-06-26	1,985	1,998	1,974	1,986	650,500	1,986
2019-06-25	2,005	2,028	1,992	2,001	694,500	2,001
2019-06-24	2,007	2,032	2,001	2,022	577,800	2,022
2019-06-21	2,048	2,060	2,018	2,019	700,400	2,019
2019-06-20	2,034	2,078	2,033	2,069	615,800	2,069
2019-06-19	2,065	2,069	2,040	2,056	414,700	2,056
2019-06-18	2,035	2,060	2,029	2,036	578,800	2,036
2019-06-17	2,052	2,069	2,038	2,040	531,800	2,040
2019-06-14	2,085	2,085	2,055	2,069	450,800	2,069
2019-06-13	2,065	2,068	2,043	2,064	726,600	2,064
2019-06-12	2,117	2,132	2,096	2,108	878,300	2,108
2019-06-11	2,140	2,159	2,133	2,146	442,400	2,146
2019-06-10	2,153	2,165	2,143	2,151	572,400	2,151
2019-06-07	2,161	2,165	2,109	2,123	554,600	2,123
2019-06-06	2,160	2,208	2,147	2,182	519,600	2,182
2019-06-05	2,174	2,195	2,149	2,182	649,600	2,182
2019-06-04	2,180	2,183	2,114	2,135	854,000	2,135
2019-06-03	2,172	2,206	2,166	2,197	389,800	2,197
2019-05-31	2,220	2,225	2,194	2,202	507,600	2,202
2019-05-30	2,256	2,260	2,187	2,212	753,600	2,212
2019-05-29	2,274	2,298	2,263	2,279	790,000	2,279
2019-05-28	2,312	2,325	2,293	2,319	1,216,100	2,319
2019-05-27	2,299	2,310	2,278	2,302	485,500	2,302
2019-05-24	2,278	2,283	2,254	2,279	650,900	2,279
2019-05-23	2,259	2,328	2,247	2,317	1,455,100	2,317
2019-05-22	2,215	2,259	2,197	2,251	767,400	2,251
2019-05-21	2,222	2,255	2,197	2,201	978,000	2,201
2019-05-20	2,307	2,310	2,237	2,255	631,800	2,255
2019-05-17	2,306	2,318	2,273	2,310	690,400	2,310
2019-05-16	2,256	2,266	2,234	2,262	712,300	2,262
2019-05-15	2,165	2,235	2,150	2,230	905,600	2,230
2019-05-14	2,127	2,169	2,114	2,159	608,700	2,159
2019-05-13	2,148	2,186	2,143	2,177	598,700	2,177
2019-05-10	2,134	2,230	2,111	2,175	1,130,300	2,175
2019-05-09	2,200	2,301	2,061	2,136	1,720,500	2,136
2019-05-08	2,255	2,319	2,245	2,300	1,110,700	2,300
2019-05-07	2,292	2,311	2,267	2,282	1,083,000	2,282
2019-04-26	2,257	2,283	2,237	2,280	699,800	2,280
2019-04-25	2,269	2,303	2,266	2,276	665,700	2,276
2019-04-24	2,279	2,313	2,274	2,292	859,400	2,292
2019-04-23	2,279	2,298	2,273	2,291	424,500	2,291
2019-04-22	2,281	2,314	2,273	2,288	289,100	2,288
2019-04-19	2,299	2,313	2,282	2,287	398,200	2,287
2019-04-18	2,289	2,292	2,240	2,261	599,400	2,261
2019-04-17	2,319	2,319	2,279	2,304	622,500	2,304
2019-04-16	2,310	2,335	2,297	2,303	788,600	2,303
2019-04-15	2,285	2,319	2,273	2,310	803,600	2,310
2019-04-12	2,218	2,256	2,215	2,251	733,100	2,251
2019-04-11	2,182	2,207	2,167	2,202	593,600	2,202
2019-04-10	2,183	2,222	2,172	2,196	993,800	2,196
2019-04-09	2,172	2,194	2,163	2,187	667,600	2,187
2019-04-08	2,147	2,183	2,142	2,180	786,800	2,180
2019-04-05	2,152	2,182	2,132	2,135	501,400	2,135
2019-04-04	2,143	2,175	2,138	2,163	583,900	2,163
2019-04-03	2,136	2,160	2,101	2,136	724,700	2,136
2019-04-02	2,161	2,169	2,106	2,114	717,700	2,114
2019-04-01	2,164	2,168	2,120	2,125	621,800	2,125
2019-03-29	2,099	2,134	2,090	2,127	726,100	2,127
2019-03-28	2,100	2,100	2,051	2,089	682,500	2,089
2019-03-27	2,080	2,114	2,072	2,097	673,100	2,097
2019-03-26	2,035	2,085	2,035	2,078	985,600	2,078
2019-03-25	1,973	2,004	1,971	1,989	656,400	1,989
2019-03-22	2,020	2,020	1,992	2,010	894,700	2,010
2019-03-20	2,013	2,017	1,970	2,000	1,000,600	2,000
2019-03-19	2,060	2,072	2,000	2,007	947,600	2,007
2019-03-18	2,066	2,090	2,050	2,079	488,300	2,079
2019-03-15	2,073	2,083	2,044	2,053	1,156,600	2,053
2019-03-14	2,105	2,111	2,062	2,062	768,700	2,062
2019-03-13	2,123	2,124	2,075	2,092	921,600	2,092
2019-03-12	2,121	2,153	2,112	2,127	980,800	2,127
2019-03-11	2,101	2,105	2,068	2,100	615,600	2,100
2019-03-08	2,127	2,150	2,091	2,101	1,092,700	2,101
2019-03-07	2,170	2,175	2,135	2,145	1,300,500	2,145
2019-03-06	2,137	2,154	2,118	2,147	915,600	2,147
2019-03-05	2,144	2,147	2,099	2,137	950,900	2,137
2019-03-04	2,157	2,160	2,137	2,148	636,800	2,148
2019-03-01	2,133	2,160	2,122	2,148	651,700	2,148
2019-02-28	2,140	2,185	2,116	2,141	1,913,000	2,141
2019-02-27	2,148	2,153	2,097	2,104	1,309,400	2,104
2019-02-26	2,087	2,103	2,074	2,098	781,900	2,098
2019-02-25	2,076	2,105	2,069	2,089	699,000	2,089
2019-02-22	2,119	2,123	2,066	2,081	1,811,400	2,081
2019-02-21	2,160	2,179	2,103	2,141	1,534,900	2,141
2019-02-20	2,128	2,152	2,122	2,146	1,102,400	2,146
2019-02-19	2,110	2,147	2,104	2,129	888,400	2,129
2019-02-18	2,098	2,116	2,087	2,107	683,600	2,107
2019-02-15	2,100	2,124	2,048	2,053	1,727,500	2,053
2019-02-14	2,105	2,172	2,089	2,091	1,565,000	2,091
2019-02-13	2,037	2,098	2,037	2,085	1,350,800	2,085
2019-02-12	1,981	2,045	1,976	2,031	1,271,700	2,031
2019-02-08	1,965	2,000	1,951	1,966	814,300	1,966
2019-02-07	2,050	2,054	1,954	2,008	1,122,100	2,008
2019-02-06	2,050	2,092	1,984	2,057	1,863,200	2,057
2019-02-05	1,946	2,105	1,885	2,100	2,581,400	2,100
2019-02-04	1,900	1,942	1,898	1,908	667,000	1,908
2019-02-01	1,935	1,936	1,885	1,901	877,900	1,901
2019-01-31	1,890	1,928	1,871	1,904	1,280,300	1,904
2019-01-30	1,874	1,899	1,840	1,847	1,015,500	1,847
2019-01-29	1,850	1,861	1,821	1,858	871,000	1,858
2019-01-28	1,863	1,875	1,846	1,865	897,200	1,865
2019-01-25	1,834	1,851	1,827	1,829	702,200	1,829
2019-01-24	1,824	1,852	1,811	1,834	961,500	1,834
2019-01-23	1,807	1,839	1,797	1,821	551,400	1,821
2019-01-22	1,859	1,867	1,828	1,838	580,900	1,838
2019-01-21	1,890	1,893	1,832	1,837	925,900	1,837
2019-01-18	1,864	1,913	1,849	1,885	764,600	1,885
2019-01-17	1,853	1,865	1,826	1,854	1,239,300	1,854
2019-01-16	1,897	1,923	1,858	1,863	1,526,700	1,863
2019-01-15	1,883	1,897	1,854	1,857	1,359,200	1,857
2019-01-11	1,935	1,967	1,914	1,921	1,305,800	1,921
2019-01-10	1,990	2,013	1,907	1,913	1,744,100	1,913
2019-01-09	2,044	2,098	2,026	2,030	1,521,000	2,030
2019-01-08	2,034	2,078	1,995	2,000	1,379,100	2,000
2019-01-07	2,000	2,057	2,000	2,035	1,156,700	2,035
2019-01-04	1,902	1,960	1,902	1,926	1,199,400	1,926

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 [2019年度]

2371 (株)カカクコムの時系列データ [2019年度]