[2371 東証1部] カカクコム 日足 時系列データ

[2371 東証1部] カカクコム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091743.001802.001730.001799.0011171001988824000
2016-12-081760.001761.001724.001750.0014807002573691900
2016-12-071763.001765.001745.001761.009456001659458300
2016-12-061772.001772.001744.001755.009055001587778900
2016-12-051745.001755.001732.001753.0012325002153004300
2016-12-021768.001774.001746.001752.0011085001942912300
2016-12-011789.001794.001766.001776.0015038002674686100
2016-11-301825.001834.001780.001795.0032354005821419400
2016-11-291832.001858.001831.001842.007030001296015700
2016-11-281803.001850.001797.001849.006331001162615800
2016-11-251866.001866.001821.001837.0011106002037461100
2016-11-241857.001874.001844.001868.009297001733686300
2016-11-221835.001857.001835.001847.0011403002104382300
2016-11-211805.001812.001796.001811.007094001282040900
2016-11-181822.001825.001794.001805.005795001047524800
2016-11-171816.001834.001806.001823.008144001483220900
2016-11-161796.001831.001785.001828.0016807003048814900
2016-11-151756.001767.001734.001758.007113001244898300
2016-11-141723.001762.001716.001756.0012486002184546500
2016-11-111790.001810.001711.001719.0017533003056428100
2016-11-101761.001788.001749.001785.0013548002399196500
2016-11-091802.001804.001686.001711.0012777002215132700
2016-11-081731.001769.001730.001762.0011703002058890300
2016-11-071816.001824.001732.001740.0022235003915195100
2016-11-041816.001859.001804.001842.0024723004527924700
2016-11-021771.001798.001713.001778.0023650004179437600
2016-11-011754.001763.001741.001762.0010215001794094000
2016-10-311747.001774.001743.001765.0010438001833876200
2016-10-281754.001765.001725.001763.0015216002659087800
2016-10-271765.001766.001732.001755.0022708003976338600
2016-10-261805.001824.001800.001820.007711001397572000
2016-10-251810.001812.001797.001803.007634001376804500
2016-10-241800.001811.001792.001803.007334001320757000
2016-10-211809.001812.001791.001800.0010379001867365300
2016-10-201817.001824.001799.001811.008241001492352900
2016-10-191809.001819.001802.001811.006295001140230800
2016-10-181805.001812.001789.001809.007212001300137000
2016-10-171798.001804.001777.001799.008390001504812600
2016-10-141802.001834.001796.001816.0012416002257885500
2016-10-131789.001803.001786.001797.008018001438573000
2016-10-121786.001803.001785.001790.008214001473697500
2016-10-111784.001809.001780.001787.0012915002316572200
2016-10-071780.001784.001753.001766.0015907002807911200
2016-10-061840.001845.001791.001806.0019581003543514200
2016-10-051850.001856.001824.001837.0012249002248975500
2016-10-041839.001848.001826.001839.0012887002369323000
2016-10-031815.001834.001808.001828.0010581001929138300
2016-09-301814.001834.001803.001823.0010790001963654000
2016-09-291818.001822.001808.001814.0020472003715713700
2016-09-281814.001861.001808.001818.0022244004058408200
2016-09-271891.001961.001807.001860.0040016007492817800
2016-09-261835.001874.001824.001854.0021870004051157400
2016-09-231815.001841.001802.001837.0013994002553393800
2016-09-211800.001837.001786.001834.0029062005272342800
2016-09-201740.001787.001734.001759.0022867004037123700
2016-09-161742.001749.001703.001723.0015220002622058200
2016-09-151700.001717.001684.001700.0013798002351896800
2016-09-141708.001724.001700.001700.0014517002482613500
2016-09-131708.001739.001703.001722.0011150001918660200
2016-09-121717.001740.001708.001716.0010071001731863500
2016-09-091745.001768.001726.001740.0026588004645614400
2016-09-081719.001792.001692.001724.00704560012165421800
2016-09-071729.001801.001555.001656.001703550027929747600
2016-09-061710.001746.001707.001741.0019256003342232400
2016-09-051709.001710.001693.001702.0018075003075340300
2016-09-021704.001727.001695.001709.0018507003159575600
2016-09-011723.001741.001714.001720.0015161002617458500
2016-08-311711.001737.001700.001730.0016611002860777100
2016-08-301710.001738.001700.001720.0016007002756369600
2016-08-291703.001710.001681.001700.0014855002519604600
2016-08-261733.001734.001689.001696.0025941004411171000
2016-08-251764.001772.001720.001733.0026153004536926200
2016-08-241790.001794.001758.001774.0015366002726855500
2016-08-231778.001804.001775.001798.0015100002705628700
2016-08-221807.001818.001787.001799.0020152003623495000
2016-08-191811.001824.001785.001807.0015999002880900200
2016-08-181849.001870.001811.001811.0012607002308670800
2016-08-171858.001886.001838.001849.0020933003878181600
2016-08-161859.001859.001840.001849.0013634002522250800
2016-08-151872.001882.001848.001852.0018352003414328900
2016-08-121901.001922.001884.001906.0016229003094294300
2016-08-101836.001907.001836.001907.0019809003736492400
2016-08-091795.001816.001757.001816.0022620004050083300
2016-08-081864.001873.001791.001806.0045349008291260700
2016-08-051945.001952.001887.001944.0030979005940942200
2016-08-042041.002075.001864.001893.0036121006953627700
2016-08-032092.002101.002068.002074.009668002014440800
2016-08-022140.002178.002133.002154.007485001613626800
2016-08-012114.002168.002106.002164.009950002142079500
2016-07-292071.002148.002061.002142.0011170002358189100
2016-07-282100.002101.002048.002085.007684001594448900
2016-07-272125.002133.002103.002110.008535001805183000
2016-07-262108.002127.002082.002106.006223001307235800
2016-07-252111.002135.002091.002110.006218001315069300
2016-07-222105.002145.002088.002106.006138001292640700
2016-07-212197.002210.002125.002143.0010210002203183400
2016-07-202096.002152.002086.002151.007825001665137800
2016-07-192074.002103.002050.002100.009727002027878000
2016-07-152086.002087.002049.002065.0014694003027675600
2016-07-142099.002106.002058.002070.0010893002260164600
2016-07-132118.002119.002063.002069.0014806003082252400
2016-07-122100.002117.002085.002085.0011594002433720900
2016-07-112031.002073.002025.002059.0012531002573502700
2016-07-082050.002078.002006.002007.0011210002276178100
2016-07-072070.002098.002068.002074.0010815002248352800
2016-07-062042.002080.002042.002072.0011224002315943300
2016-07-052063.002078.002045.002077.007328001514145800
2016-07-042033.002072.002033.002069.006957001431979700
2016-07-012022.002062.002019.002055.0010482002148453200
2016-06-302037.002059.002021.002025.0010904002219101700
2016-06-292009.002030.001996.002011.0011868002386997000
2016-06-281909.001980.001901.001969.0011026002153105800
2016-06-271867.001942.001867.001940.0012333002370758600
2016-06-241979.001982.001796.001848.0015547002899424300
2016-06-231960.001996.001944.001960.008997001767030700
2016-06-221933.001962.001933.001953.008697001695442700
2016-06-211920.001954.001901.001948.008576001657639500
2016-06-201938.001946.001921.001927.008413001625012100
2016-06-171921.001930.001902.001912.0012017002300243300
2016-06-161964.001992.001905.001907.0015884003082821900
2016-06-151930.001954.001923.001943.008644001678766700
2016-06-141987.001992.001917.001939.0011409002219287100
2016-06-132010.002016.001997.002000.0012158002433083200
2016-06-102065.002070.002036.002043.0010382002127728800
2016-06-092088.002103.002052.002066.0011558002393686600
2016-06-082100.002103.002080.002101.007041001475693600
2016-06-072092.002107.002066.002096.0010811002262837400
2016-06-062046.002102.002045.002092.009246001923694200
2016-06-032068.002084.002051.002067.0011452002362719900
2016-06-022101.002108.002060.002068.008442001753921500
2016-06-012100.002114.002085.002101.0016949003562226400
2016-05-312098.002107.002078.002100.0018434003867997900
2016-05-302075.002098.002054.002098.0011422002382850300
2016-05-272052.002059.002030.002050.0011180002290618900
2016-05-262104.002104.002045.002050.0014617003009243400
2016-05-252110.002123.002073.002083.0019604004091870300
2016-05-242138.002141.002100.002109.008280001751832500
2016-05-232116.002157.002115.002147.0023306004998125000
2016-05-202098.002117.002081.002110.0016800003534594900
2016-05-192090.002111.002073.002097.0015721003289403000
2016-05-182102.002143.002084.002105.0017078003607405200
2016-05-172098.002112.002074.002093.008992001882738600
2016-05-162090.002120.002076.002084.0013114002752903400
2016-05-132077.002089.002045.002078.0012738002640492200
2016-05-122090.002099.002048.002063.0016203003348208200
2016-05-112099.002160.002060.002066.0029320006153116600
2016-05-102045.002080.002037.002053.0012986002663023700
2016-05-092016.002047.002007.002033.0011589002357887900
2016-05-061992.002010.001980.001997.0011286002251231500
2016-05-021940.001977.001934.001972.0013015002550310700
2016-04-282040.002046.001980.001993.0017235003472471500
2016-04-272045.002069.002029.002043.0010671002182783400
2016-04-262059.002095.002017.002047.0012006002458622200
2016-04-252122.002134.002040.002055.0020157004179957500
2016-04-222138.002149.002115.002145.0012374002640859300
2016-04-212170.002180.002145.002164.008925001931479500
2016-04-202155.002168.002127.002137.0010627002275872000
2016-04-192134.002150.002117.002140.008296001772569400
2016-04-182081.002114.002073.002088.0014273002989909500
2016-04-152094.002142.002090.002131.0015161003223408500
2016-04-142108.002108.002050.002088.0019607004068149400
2016-04-132081.002095.002056.002077.0013128002722377500
2016-04-122044.002076.002026.002064.0018016003700062000
2016-04-112064.002127.002064.002106.0020684004351147000
2016-04-081991.002094.001982.002068.0020444004193813400
2016-04-071981.002027.001973.001997.0014445002891447400
2016-04-061908.001977.001886.001970.0017775003463039200
2016-04-051975.001993.001913.001918.0017823003458171200
2016-04-042014.002037.001966.002014.0015792003169635700
2016-04-012099.002115.002007.002024.0024477004998629900
2016-03-312112.002119.002070.002090.0021173004439568100
2016-03-302081.002140.002078.002112.0022075004675535400
2016-03-292080.002104.002074.002096.0016087003366097300
2016-03-282108.002108.002048.002074.0024757005129893800
2016-03-252102.002126.002082.002085.0021642004539840500
2016-03-242159.002165.002089.002110.0028701006065402500
2016-03-232205.002215.002149.002170.0020001004336935100
2016-03-222252.002252.002168.002191.0025212005540125600
2016-03-182257.002287.002219.002281.0020361004595574600
2016-03-172235.002328.002231.002270.0034617007922383700
2016-03-162150.002240.002150.002220.0023519005213882800
2016-03-152114.002189.002114.002172.0020510004443972400
2016-03-142059.002168.002050.002110.0021126004475249900
2016-03-112066.002078.002020.002043.0020594004206518700
2016-03-102063.002103.002050.002096.0012410002586174400
2016-03-092098.002105.002047.002067.0013080002700697700
2016-03-082104.002144.002082.002129.0014164003002013100
2016-03-072127.002145.002119.002123.008525001814760800
2016-03-042149.002156.002098.002141.0011586002464437500
2016-03-032126.002146.002106.002138.0011848002522539600
2016-03-022100.002137.002091.002119.0013759002911510100
2016-03-011995.002045.001990.002034.0023394004737344500
2016-02-292024.002047.001985.001985.0015133003046539400
2016-02-262012.002029.001999.002012.0010395002094507800
2016-02-251970.002028.001970.002015.0015686003143640500
2016-02-241957.002006.001923.001959.0023231004545106300
2016-02-231997.002015.001967.001995.0018865003767576800
2016-02-221986.002002.001911.001978.0035446006963297400
2016-02-192024.002032.001966.001994.0024788004940563200
2016-02-182065.002098.002052.002062.0013987002903517300
2016-02-172049.002102.001996.002029.0018976003870231400
2016-02-162031.002103.002029.002051.0019680004063964100
2016-02-152022.002050.001963.002036.0024981004991451300
2016-02-121950.001987.001911.001920.00547220010678893000
2016-02-102066.002082.001976.002010.0022437004539480900
2016-02-092075.002091.002041.002066.0019601004054790700
2016-02-082087.002204.002071.002183.0014338003094588100
2016-02-052157.002181.002091.002128.0029398006228083400
2016-02-042308.002308.002138.002187.0035645007871094500
2016-02-032414.002414.002238.002358.0023405005460354800
2016-02-022334.002423.002324.002370.0015088003589024100
2016-02-012359.002384.002320.002359.0018903004460446000
2016-01-292250.002312.002217.002308.0023265005287317100
2016-01-282175.002268.002170.002247.0022660005078629300
2016-01-272204.002249.002172.002208.0014551003213230200
2016-01-262127.002187.002120.002155.0013572002930548600
2016-01-252132.002169.002105.002144.0015318003276439600
2016-01-222030.002104.002023.002100.0019465004029223000
2016-01-212019.002073.001955.001956.0027025005461928900
2016-01-202144.002165.002037.002040.0026393005492630600
2016-01-192163.002185.002131.002160.0013021002804921200
2016-01-182163.002173.002139.002158.0017157003696395400
2016-01-152201.002251.002178.002219.0020740004603831400
2016-01-142164.002181.002126.002164.0029673006373724600
2016-01-132228.002235.002186.002233.0041476009191479000
2016-01-122303.002336.002220.002241.0024285005509494000
2016-01-082416.002419.002341.002369.0023416005570724700
2016-01-072439.002493.002428.002449.0019884004898608800
2016-01-062480.002497.002437.002447.0018063004443354200
2016-01-052450.002484.002426.002462.0023192005690538600
2016-01-042363.002410.002350.002362.0010786002561319600
2015-12-302381.002403.002365.002394.006570001566128300
2015-12-292326.002396.002319.002386.0012920003066887900
2015-12-282320.002339.002271.002317.006761001557950800
2015-12-252300.002329.002274.002304.006077001399805000
2015-12-242364.002369.002262.002284.0011114002565851500
2015-12-222356.002391.002347.002360.009391002224585100
2015-12-212398.002449.002331.002356.0013170003113168400
2015-12-182416.002473.002401.002402.0017095004156807100
2015-12-172420.002454.002404.002414.0012111002934467100
2015-12-162350.002400.002333.002375.0016098003817769000
2015-12-152312.002388.002293.002303.0011217002625036600
2015-12-142290.002321.002273.002311.0010829002494815500
2015-12-112323.002376.002321.002340.0016020003761587500
2015-12-102352.002384.002335.002337.0014885003496637700
2015-12-092396.002433.002361.002377.0019473004662117200
2015-12-082361.002405.002343.002396.0030461007254479200
2015-12-072284.002357.002282.002341.0017692004132970200
2015-12-042233.002275.002221.002255.0016060003614140700
2015-12-032350.002363.002274.002280.0017993004140134900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog