2371 (株)カカクコムの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,831	2,850	2,805	2,830	280,800	2,830
2020-12-29	2,788	2,833	2,761	2,833	362,500	2,833
2020-12-28	2,831	2,841	2,755	2,768	287,000	2,768
2020-12-25	2,846	2,846	2,804	2,810	272,000	2,810
2020-12-24	2,829	2,846	2,768	2,821	438,800	2,821
2020-12-23	2,760	2,786	2,745	2,779	388,600	2,779
2020-12-22	2,801	2,820	2,753	2,773	496,700	2,773
2020-12-21	2,919	2,941	2,836	2,851	512,800	2,851
2020-12-18	2,920	2,957	2,900	2,924	617,800	2,924
2020-12-17	2,922	2,933	2,881	2,932	525,800	2,932
2020-12-16	2,925	2,971	2,917	2,934	539,700	2,934
2020-12-15	2,916	2,916	2,863	2,884	544,200	2,884
2020-12-14	2,927	2,940	2,878	2,885	464,600	2,885
2020-12-11	2,853	2,909	2,845	2,896	1,015,400	2,896
2020-12-10	2,746	2,815	2,731	2,812	569,000	2,812
2020-12-09	2,730	2,746	2,708	2,746	475,000	2,746
2020-12-08	2,772	2,789	2,721	2,769	487,700	2,769
2020-12-07	2,836	2,837	2,738	2,740	630,200	2,740
2020-12-04	2,893	2,915	2,837	2,853	402,800	2,853
2020-12-03	2,928	2,965	2,913	2,928	612,700	2,928
2020-12-02	2,976	2,982	2,941	2,951	658,200	2,951
2020-12-01	2,958	2,992	2,928	2,959	525,900	2,959
2020-11-30	3,000	3,015	2,919	2,929	1,333,600	2,929
2020-11-27	2,905	2,976	2,904	2,968	817,300	2,968
2020-11-26	2,977	3,000	2,927	2,943	976,100	2,943
2020-11-25	3,020	3,075	2,956	2,960	1,215,400	2,960
2020-11-24	2,888	2,949	2,817	2,933	1,257,100	2,933
2020-11-20	2,823	2,867	2,751	2,850	1,310,900	2,850
2020-11-19	2,980	2,980	2,828	2,844	1,376,100	2,844
2020-11-18	3,000	3,040	2,982	2,982	673,800	2,982
2020-11-17	3,110	3,125	3,050	3,070	630,600	3,070
2020-11-16	3,120	3,185	3,070	3,150	888,800	3,150
2020-11-13	3,250	3,250	3,120	3,135	1,171,100	3,135
2020-11-12	3,375	3,405	3,265	3,300	1,272,600	3,300
2020-11-11	3,340	3,450	3,325	3,445	976,700	3,445
2020-11-10	3,185	3,390	3,170	3,365	2,172,100	3,365
2020-11-09	3,015	3,120	2,991	3,105	948,900	3,105
2020-11-06	2,916	2,977	2,882	2,944	1,637,100	2,944
2020-11-05	2,894	2,945	2,816	2,925	1,469,100	2,925
2020-11-04	2,801	2,833	2,777	2,821	854,400	2,821
2020-11-02	2,771	2,785	2,730	2,744	721,200	2,744
2020-10-30	2,801	2,813	2,750	2,771	717,200	2,771
2020-10-29	2,795	2,858	2,782	2,826	1,133,300	2,826
2020-10-28	2,744	2,788	2,726	2,774	771,800	2,774
2020-10-27	2,677	2,746	2,642	2,744	629,800	2,744
2020-10-26	2,693	2,756	2,671	2,702	1,342,900	2,702
2020-10-23	2,700	2,754	2,683	2,688	2,380,600	2,688
2020-10-22	2,945	2,945	2,901	2,914	768,800	2,914
2020-10-21	2,986	3,015	2,942	2,954	651,800	2,954
2020-10-20	3,000	3,030	2,979	2,980	671,900	2,980
2020-10-19	3,000	3,050	2,982	3,020	520,600	3,020
2020-10-16	3,010	3,030	2,963	2,999	497,300	2,999
2020-10-15	3,040	3,090	3,000	3,020	522,400	3,020
2020-10-14	3,045	3,110	3,030	3,070	465,200	3,070
2020-10-13	3,095	3,095	3,010	3,050	429,400	3,050
2020-10-12	3,050	3,085	3,020	3,070	409,200	3,070
2020-10-09	3,035	3,040	2,992	3,030	478,000	3,030
2020-10-08	2,973	3,040	2,972	3,030	696,500	3,030
2020-10-07	2,921	2,994	2,904	2,979	1,071,100	2,979
2020-10-06	2,865	2,936	2,859	2,929	1,105,900	2,929
2020-10-05	2,785	2,842	2,780	2,827	1,067,400	2,827
2020-10-02	2,817	2,829	2,747	2,759	1,413,000	2,759
2020-09-30	2,731	2,806	2,724	2,767	1,140,500	2,767
2020-09-29	2,735	2,749	2,689	2,745	707,900	2,745
2020-09-28	2,681	2,710	2,654	2,702	659,600	2,702
2020-09-25	2,694	2,698	2,631	2,643	562,500	2,643
2020-09-24	2,688	2,756	2,682	2,693	820,300	2,693
2020-09-23	2,635	2,698	2,631	2,678	1,349,000	2,678
2020-09-18	2,676	2,705	2,635	2,647	803,900	2,647
2020-09-17	2,630	2,700	2,618	2,700	887,100	2,700
2020-09-16	2,600	2,684	2,584	2,677	712,700	2,677
2020-09-15	2,571	2,617	2,566	2,601	473,800	2,601
2020-09-14	2,607	2,624	2,591	2,597	445,300	2,597
2020-09-11	2,561	2,597	2,540	2,596	782,000	2,596
2020-09-10	2,572	2,585	2,530	2,550	887,400	2,550
2020-09-09	2,620	2,630	2,558	2,574	951,300	2,574
2020-09-08	2,669	2,681	2,602	2,681	593,900	2,681
2020-09-07	2,675	2,700	2,640	2,654	432,600	2,654
2020-09-04	2,701	2,733	2,670	2,673	636,600	2,673
2020-09-03	2,777	2,787	2,740	2,766	801,200	2,766
2020-09-02	2,720	2,800	2,682	2,755	1,964,000	2,755
2020-09-01	2,801	2,852	2,778	2,838	881,600	2,838
2020-08-31	2,824	2,870	2,812	2,827	1,181,600	2,827
2020-08-28	2,757	2,808	2,697	2,737	1,178,100	2,737
2020-08-27	2,749	2,811	2,736	2,757	1,211,500	2,757
2020-08-26	2,750	2,755	2,703	2,730	1,452,700	2,730
2020-08-25	2,695	2,760	2,695	2,718	1,492,200	2,718
2020-08-24	2,652	2,683	2,619	2,656	919,300	2,656
2020-08-21	2,625	2,668	2,596	2,652	1,080,300	2,652
2020-08-20	2,558	2,592	2,543	2,588	822,300	2,588
2020-08-19	2,592	2,616	2,566	2,607	798,900	2,607
2020-08-18	2,609	2,624	2,577	2,602	958,200	2,602
2020-08-17	2,601	2,621	2,584	2,609	750,300	2,609
2020-08-14	2,566	2,662	2,566	2,619	1,118,900	2,619
2020-08-13	2,556	2,585	2,539	2,556	1,130,200	2,556
2020-08-12	2,469	2,592	2,452	2,536	2,924,400	2,536
2020-08-11	2,337	2,472	2,316	2,458	1,842,600	2,458
2020-08-07	2,284	2,333	2,265	2,309	1,163,100	2,309
2020-08-06	2,300	2,343	2,277	2,317	2,586,100	2,317
2020-08-05	2,480	2,480	2,380	2,410	2,788,200	2,410
2020-08-04	2,576	2,719	2,279	2,515	4,836,000	2,515
2020-08-03	2,443	2,537	2,432	2,526	1,905,800	2,526
2020-07-31	2,591	2,633	2,540	2,543	1,574,300	2,543
2020-07-30	2,720	2,745	2,522	2,550	2,352,600	2,550
2020-07-29	2,761	2,771	2,713	2,727	723,200	2,727
2020-07-28	2,775	2,812	2,761	2,765	597,300	2,765
2020-07-27	2,771	2,802	2,743	2,758	1,094,800	2,758
2020-07-22	2,781	2,819	2,756	2,816	831,900	2,816
2020-07-21	2,750	2,829	2,746	2,821	913,200	2,821
2020-07-20	2,697	2,732	2,669	2,700	449,800	2,700
2020-07-17	2,650	2,709	2,650	2,683	572,000	2,683
2020-07-16	2,780	2,804	2,678	2,683	1,190,800	2,683
2020-07-15	2,716	2,762	2,709	2,762	1,039,500	2,762
2020-07-14	2,696	2,762	2,696	2,756	1,504,500	2,756
2020-07-13	2,840	2,847	2,763	2,826	933,100	2,826
2020-07-10	2,892	2,923	2,824	2,824	1,671,500	2,824
2020-07-09	2,897	3,045	2,878	2,913	3,569,100	2,913
2020-07-08	2,756	2,761	2,636	2,660	801,600	2,660
2020-07-07	2,717	2,774	2,691	2,766	977,800	2,766
2020-07-06	2,608	2,697	2,606	2,679	1,084,300	2,679
2020-07-03	2,646	2,670	2,592	2,603	908,900	2,603
2020-07-02	2,628	2,676	2,622	2,639	675,100	2,639
2020-07-01	2,729	2,729	2,609	2,620	830,400	2,620
2020-06-30	2,719	2,739	2,679	2,729	982,600	2,729
2020-06-29	2,702	2,741	2,662	2,683	833,000	2,683
2020-06-26	2,754	2,776	2,736	2,751	617,700	2,751
2020-06-25	2,747	2,793	2,723	2,730	944,900	2,730
2020-06-24	2,680	2,741	2,660	2,728	1,146,600	2,728
2020-06-23	2,735	2,759	2,691	2,734	831,200	2,734
2020-06-22	2,689	2,720	2,642	2,704	477,100	2,704
2020-06-19	2,657	2,691	2,650	2,672	960,500	2,672
2020-06-18	2,657	2,703	2,647	2,679	955,200	2,679
2020-06-17	2,675	2,685	2,617	2,642	947,100	2,642
2020-06-16	2,713	2,735	2,652	2,683	1,072,000	2,683
2020-06-15	2,701	2,727	2,603	2,604	761,400	2,604
2020-06-12	2,660	2,719	2,605	2,714	1,623,300	2,714
2020-06-11	2,855	2,866	2,723	2,728	1,514,100	2,728
2020-06-10	2,791	2,838	2,770	2,823	794,900	2,823
2020-06-09	2,755	2,791	2,748	2,775	850,000	2,775
2020-06-08	2,749	2,804	2,712	2,803	774,300	2,803
2020-06-05	2,716	2,747	2,671	2,733	977,600	2,733
2020-06-04	2,701	2,793	2,698	2,788	1,489,000	2,788
2020-06-03	2,800	2,808	2,671	2,683	1,011,500	2,683
2020-06-02	2,726	2,758	2,653	2,724	909,100	2,724
2020-06-01	2,624	2,714	2,624	2,707	1,018,900	2,707
2020-05-29	2,582	2,647	2,570	2,606	1,482,800	2,606
2020-05-28	2,682	2,697	2,542	2,580	2,092,800	2,580
2020-05-27	2,694	2,736	2,667	2,711	1,112,500	2,711
2020-05-26	2,723	2,753	2,678	2,709	1,551,800	2,709
2020-05-25	2,641	2,687	2,616	2,684	1,234,400	2,684
2020-05-22	2,650	2,671	2,604	2,646	1,378,500	2,646
2020-05-21	2,647	2,697	2,618	2,646	1,364,600	2,646
2020-05-20	2,642	2,727	2,622	2,688	1,761,300	2,688
2020-05-19	2,583	2,608	2,557	2,592	1,252,800	2,592
2020-05-18	2,444	2,563	2,430	2,548	1,444,300	2,548
2020-05-15	2,380	2,421	2,364	2,416	885,900	2,416
2020-05-14	2,510	2,510	2,345	2,362	1,381,200	2,362
2020-05-13	2,393	2,533	2,355	2,531	1,581,200	2,531
2020-05-12	2,522	2,582	2,432	2,460	2,848,700	2,460
2020-05-11	2,288	2,516	2,281	2,493	3,232,400	2,493
2020-05-08	2,226	2,232	2,113	2,200	2,127,200	2,200
2020-05-07	2,103	2,207	2,102	2,196	1,583,900	2,196
2020-05-01	2,179	2,184	2,125	2,151	860,900	2,151
2020-04-30	2,226	2,248	2,193	2,200	1,746,200	2,200
2020-04-28	2,178	2,214	2,123	2,209	1,088,800	2,209
2020-04-27	2,187	2,202	2,154	2,178	657,100	2,178
2020-04-24	2,163	2,199	2,127	2,186	832,900	2,186
2020-04-23	2,242	2,269	2,158	2,186	1,360,800	2,186
2020-04-22	2,241	2,259	2,179	2,226	982,500	2,226
2020-04-21	2,323	2,335	2,238	2,251	1,053,700	2,251
2020-04-20	2,250	2,357	2,241	2,320	1,444,400	2,320
2020-04-17	2,203	2,293	2,190	2,282	2,002,100	2,282
2020-04-16	2,133	2,177	2,111	2,134	998,300	2,134
2020-04-15	2,128	2,149	2,104	2,113	1,300,900	2,113
2020-04-14	2,020	2,129	2,011	2,125	907,900	2,125
2020-04-13	2,080	2,083	1,983	2,007	1,078,700	2,007
2020-04-10	2,080	2,146	2,069	2,132	988,300	2,132
2020-04-09	2,106	2,119	2,036	2,075	2,207,000	2,075
2020-04-08	2,032	2,150	1,943	2,125	3,031,400	2,125
2020-04-07	1,869	2,011	1,861	1,952	2,499,200	1,952
2020-04-06	1,759	1,835	1,736	1,789	1,770,700	1,789
2020-04-03	1,793	1,838	1,691	1,719	2,196,800	1,719
2020-04-02	1,883	1,930	1,773	1,817	1,790,200	1,817
2020-04-01	1,966	2,002	1,901	1,912	1,250,600	1,912
2020-03-31	2,000	2,050	1,957	1,985	1,677,800	1,985
2020-03-30	2,056	2,077	1,955	2,000	1,754,500	2,000
2020-03-27	2,198	2,198	2,048	2,134	1,838,100	2,134
2020-03-26	2,166	2,181	2,071	2,119	1,965,700	2,119
2020-03-25	2,291	2,339	2,141	2,203	2,608,500	2,203
2020-03-24	2,080	2,118	2,000	2,041	1,812,800	2,041
2020-03-23	2,153	2,199	1,963	2,030	2,253,100	2,030
2020-03-19	2,098	2,202	2,034	2,162	2,487,900	2,162
2020-03-18	1,957	2,034	1,941	1,962	2,127,800	1,962
2020-03-17	1,824	1,961	1,752	1,949	2,140,700	1,949
2020-03-16	1,999	2,027	1,847	1,860	1,431,500	1,860
2020-03-13	1,942	2,039	1,869	1,998	1,961,100	1,998
2020-03-12	2,158	2,174	2,072	2,096	2,068,600	2,096
2020-03-11	2,272	2,292	2,215	2,224	2,213,700	2,224
2020-03-10	2,169	2,303	2,126	2,283	2,366,900	2,283
2020-03-09	2,207	2,225	2,168	2,188	1,403,300	2,188
2020-03-06	2,336	2,348	2,285	2,297	1,959,400	2,297
2020-03-05	2,400	2,434	2,395	2,423	1,691,800	2,423
2020-03-04	2,322	2,350	2,301	2,327	1,600,700	2,327
2020-03-03	2,461	2,471	2,351	2,361	1,805,300	2,361
2020-03-02	2,284	2,407	2,255	2,391	1,844,900	2,391
2020-02-28	2,338	2,376	2,293	2,310	1,742,200	2,310
2020-02-27	2,533	2,545	2,420	2,436	1,569,500	2,436
2020-02-26	2,674	2,674	2,553	2,558	1,831,700	2,558
2020-02-25	2,673	2,717	2,659	2,675	1,040,500	2,675
2020-02-21	2,851	2,871	2,815	2,815	840,100	2,815
2020-02-20	2,919	2,919	2,848	2,858	852,900	2,858
2020-02-19	2,950	2,953	2,906	2,926	651,600	2,926
2020-02-18	2,942	2,951	2,894	2,900	441,700	2,900
2020-02-17	2,980	2,986	2,945	2,954	381,800	2,954
2020-02-14	3,040	3,060	2,999	3,010	421,200	3,010
2020-02-13	2,981	3,000	2,947	2,997	519,900	2,997
2020-02-12	3,010	3,010	2,914	2,966	1,071,600	2,966
2020-02-10	3,080	3,110	3,010	3,030	595,500	3,030
2020-02-07	3,005	3,100	3,000	3,080	839,900	3,080
2020-02-06	2,941	3,000	2,893	2,980	1,173,100	2,980
2020-02-05	2,954	2,979	2,899	2,929	1,361,600	2,929
2020-02-04	2,823	2,940	2,803	2,929	1,606,800	2,929
2020-02-03	2,841	2,857	2,776	2,815	1,519,400	2,815
2020-01-31	2,898	2,919	2,876	2,876	1,110,600	2,876
2020-01-30	2,932	2,949	2,885	2,902	750,900	2,902
2020-01-29	2,920	2,942	2,916	2,932	748,000	2,932
2020-01-28	2,864	2,944	2,859	2,920	730,200	2,920
2020-01-27	2,909	2,950	2,898	2,920	595,300	2,920
2020-01-24	2,948	2,962	2,921	2,940	390,100	2,940
2020-01-23	2,926	2,956	2,923	2,944	515,000	2,944
2020-01-22	2,945	2,982	2,940	2,961	901,700	2,961
2020-01-21	2,962	2,971	2,920	2,921	530,400	2,921
2020-01-20	2,973	2,976	2,954	2,964	453,800	2,964
2020-01-17	3,030	3,040	2,953	2,962	868,400	2,962
2020-01-16	2,995	3,025	2,973	3,010	570,900	3,010
2020-01-15	2,968	3,005	2,958	3,005	685,900	3,005
2020-01-14	3,000	3,010	2,984	2,997	825,500	2,997
2020-01-10	2,926	2,970	2,925	2,963	644,100	2,963
2020-01-09	2,918	2,924	2,900	2,922	653,900	2,922
2020-01-08	2,898	2,919	2,811	2,876	1,030,300	2,876
2020-01-07	2,881	2,915	2,878	2,906	925,800	2,906
2020-01-06	2,756	2,851	2,749	2,843	1,294,400	2,843

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 [2020年度]

2371 (株)カカクコムの時系列データ [2020年度]