[3048 JQ] ビックカメラ 日足 時系列データ

[3048 JQ] ビックカメラ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-2858400.0058800.0057000.0057000.0032919145000
2008-08-2759800.0060700.0059400.0059400.0027916726100
2008-08-2660000.0060700.0059000.0060700.0022813704500
2008-08-2561600.0062100.0060400.0060800.0033920691600
2008-08-2262700.0062700.0061100.0061500.001438841000
2008-08-2162900.0062900.0062300.0062500.00694317100
2008-08-2062400.0062700.0062400.0062700.00352188200
2008-08-1963700.0063700.0062300.0062700.00966006800
2008-08-1863500.0064200.0063200.0063200.00986230100
2008-08-1563300.0063900.0063300.0063600.00382413100
2008-08-1464300.0064300.0063400.0063400.00875546500
2008-08-1365600.0065600.0064400.0064800.0015610101500
2008-08-1265100.0065800.0065000.0065800.0018111841000
2008-08-1164600.0065600.0064600.0065100.0057737523200
2008-08-0864900.0065800.0064500.0064900.0017811562600
2008-08-0765200.0065700.0064700.0065400.0059338678500
2008-08-0664300.0064800.0064100.0064200.0030819858800
2008-08-0561900.0063600.0061700.0063500.0053633420300
2008-08-0463000.0063300.0061800.0062000.0027116913100
2008-08-0164000.0065100.0063100.0063100.0020513084300
2008-07-3164700.0065200.0064000.0064200.00147995801200
2008-07-3066600.0066700.0064400.0064500.0012543822871500
2008-07-2967000.0067000.0065900.0066100.005272351204100
2008-07-2867700.0067900.0066100.0066500.004302287639500
2008-07-2566300.0067600.0066000.0067200.00122481797800
2008-07-2466500.0067700.0066400.0067100.003799254517100
2008-07-2365600.0066700.0065200.0066300.002559169059700
2008-07-2264800.0065500.0064500.0065500.003325216010000
2008-07-1863100.0064700.0062700.0064700.004481284469000
2008-07-1762300.0063200.0061700.0062600.003373211202400
2008-07-1661100.0061800.0060900.0061500.005155315809500
2008-07-1560700.0061800.0060300.0061600.0010725654333900
2008-07-1464500.0064800.0063800.0064700.001742112373300
2008-07-1164700.0065000.0064000.0064700.001616104534900
2008-07-1063800.0065100.0063800.0064700.002944190301200
2008-07-0966200.0066300.0063400.0063800.005812378142600
2008-07-0867100.0067200.0066000.0066200.002439163002200
2008-07-0765000.0067000.0064800.0066900.002740181556400
2008-07-0465600.0065600.0063900.0064500.001683108864600
2008-07-0365000.0065000.0063600.0064600.001809116409100
2008-07-0264800.0066200.0064400.0065200.003252212605400
2008-07-0163000.0064400.0062500.0064300.002468156733700
2008-06-3062200.0062800.0061400.0062700.002751170717800
2008-06-2763600.0063900.0062000.0062600.003181201083800
2008-06-2663700.0064600.0063000.0064600.002784177770500
2008-06-2565100.0065400.0063700.0064200.002981191890300
2008-06-2465900.0066300.0065300.0065300.002086136901000
2008-06-2366600.0066700.0064800.0066400.004343285223200
2008-06-2067100.0067400.0066900.0067100.003010201981800
2008-06-1968900.0068900.0066600.0066600.007064474333100
2008-06-1868800.0069600.0068200.0069200.007690528921000
2008-06-1770800.0070800.0069700.0070300.005171363320000
2008-06-1670200.0070900.0070200.0070700.002696190277100
2008-06-1369500.0070400.0069500.0070000.005383376393100
2008-06-1267300.0069500.0067200.0069200.006016413415700
2008-06-1167100.0068300.0067100.0067700.007069478246800
2008-06-1067200.0068300.0066600.0067600.00217291464044200
2008-06-0967500.0069800.0067000.0068700.0010773736710800
2008-06-0670800.0071100.0069100.0070000.009490666631300
2008-06-0572000.0072000.0070000.0070800.00174971242646800
2008-06-0473000.0073100.0072500.0072700.002784202607000
2008-06-0373800.0073800.0072800.0073000.004865355588000
2008-06-0275600.0076000.0073900.0074000.005140383245000
2008-05-3075600.0075700.0075300.0075500.00210061584239300
2008-05-2975600.0076400.0075600.0075700.00232461760905000
2008-05-2876200.0077100.0076000.0077000.00132191013187100
2008-05-2776100.0077300.0075700.0076700.007038537899700
2008-05-2675000.0077500.0075000.0077100.009004689963200
2008-05-2372500.0075700.0071500.0075000.007304536902800
2008-05-2273500.0074100.0072200.0073000.005693414646600
2008-05-2175200.0075500.0074200.0074500.003632271719600
2008-05-2074100.0075800.0073300.0075200.003291244687100
2008-05-1974500.0075300.0074100.0074300.006050450908900
2008-05-1676500.0076600.0074500.0076300.00126395702200
2008-05-1577200.0077400.0076700.0077200.0053140892500
2008-05-1475000.0077200.0074900.0076900.00109283610200
2008-05-1375000.0076000.0074500.0076000.001684126201200
2008-05-1274100.0074600.0074100.0074500.0048536043600
2008-05-0973500.0074900.0073500.0074100.001403103997900
2008-05-0872400.0073500.0072400.0073300.001395101941700
2008-05-0776000.0076100.0071500.0072000.006164451149800
2008-05-0276000.0077400.0075800.0077000.001675128526500
2008-05-0175500.0075700.0075300.0075600.00115587199600
2008-04-3076500.0077700.0075200.0076700.001371105385900
2008-04-2878000.0078000.0076200.0076500.0076859006700
2008-04-2577000.0077600.0076100.0077400.0055442743600
2008-04-2477000.0077100.0075200.0076000.001352102729400
2008-04-2377200.0078400.0077000.0077700.002006155903300
2008-04-2274400.0077900.0074000.0076500.002808213466300
2008-04-2173500.0074100.0072500.0073500.002431178797300
2008-04-1870200.0071000.0070100.0070500.002946207042600
2008-04-1771100.0072200.0071100.0071200.002474176883000
2008-04-1672000.0072400.0071600.0071800.001711123290400
2008-04-1574000.0074300.0070600.0071800.003520255170900
2008-04-1471000.0073500.0070300.0072700.0070851027100
2008-04-1169900.0072300.0069900.0072100.001524109160300
2008-04-1070500.0071000.0069100.0070200.0072050617800
2008-04-0971200.0071200.0069600.0070100.001669117111800
2008-04-0871000.0071800.0070000.0070200.00116982844000
2008-04-0771300.0071700.0070800.0071100.0056540171400
2008-04-0472600.0072700.0070900.0070900.00104975710500
2008-04-0371000.0072500.0070800.0072400.0074753477600
2008-04-0271300.0071800.0070200.0070800.00107876839500
2008-04-0168900.0071500.0068200.0070300.00131292069300
2008-03-3167900.0068700.0066700.0068400.001618109733900
2008-03-2867800.0068800.0066000.0068800.001798120367800
2008-03-2768500.0069600.0067400.0067600.001637111882500
2008-03-2670000.0071800.0069500.0071000.0069448943500
2008-03-2570000.0070200.0069500.0070100.00106874504400
2008-03-2469500.0069500.0068100.0068500.0037225591500
2008-03-2167700.0068800.0067100.0068200.00137393412900
2008-03-1963700.0067800.0063700.0067100.002033134335400
2008-03-1861000.0063600.0061000.0063400.001809112726000
2008-03-1762000.0062400.0059800.0060800.002680163296200
2008-03-1467800.0067900.0063400.0064000.003268212010100
2008-03-1371000.0071500.0068000.0068400.003168220015200
2008-03-1273200.0074400.0072100.0073000.001704123872900
2008-03-1170600.0073800.0070300.0072400.00131694790000
2008-03-1075300.0075400.0072500.0072600.001650121406300
2008-03-0774000.0075300.0072000.0075300.002166160010000
2008-03-0673900.0074800.0070200.0073500.002428175632300
2008-03-0574000.0075700.0073800.0073900.00118988414900
2008-03-0475000.0075000.0074400.0074900.00115786377300
2008-03-0376600.0076600.0074600.0075400.001837138523200
2008-02-2978300.0078900.0078200.0078500.001511118601300
2008-02-2878500.0078600.0078000.0078300.0066952380800
2008-02-2777500.0078700.0077500.0078700.0079061722800
2008-02-2678000.0078500.0077900.0078000.0091571455200
2008-02-2577900.0078900.0077500.0077900.001601124719800
2008-02-2276900.0079500.0076800.0078100.002158168587400
2008-02-2179300.0079300.0076100.0076800.002041158517400
2008-02-2079100.0079200.0078000.0078000.001747137056100
2008-02-1981400.0081400.0078600.0080000.002485198120000
2008-02-1880500.0082300.0080000.0081100.001328107818800
2008-02-1579000.0080600.0078700.0080500.001477117395300
2008-02-1478800.0079300.0078500.0079000.002240176564900
2008-02-1378900.0079800.0078800.0078800.001439113831200
2008-02-1280000.0080000.0078100.0078800.0076160194100
2008-02-0880000.0080000.0079900.0079900.0074359418000
2008-02-0780000.0080200.0079800.0080000.0059847819900
2008-02-0679000.0080200.0078500.0079900.0091672857500
2008-02-0580200.0080500.0080000.0080200.0091373191400
2008-02-0480000.0080500.0080000.0080100.0071457299400
2008-02-0179700.0080800.0079000.0079900.00123999257000
2008-01-3179900.0080000.0078500.0078700.001708135514600
2008-01-3080300.0080700.0080000.0080100.0037530064000
2008-01-2981400.0081400.0080200.0081000.0049339784000
2008-01-2880700.0081000.0079300.0080800.001442115415200
2008-01-2581500.0082700.0080700.0082000.00118796788100
2008-01-2479800.0082500.0079200.0082500.00110188387500
2008-01-2379600.0080400.0078700.0079000.001487117690600
2008-01-2278300.0079700.0078000.0078400.001490117024300
2008-01-2180600.0082700.0080500.0082300.00120298569200
2008-01-1878300.0082700.0077800.0082200.001572126210800
2008-01-1777000.0079200.0076800.0079200.001778138368700
2008-01-1678700.0079200.0077500.0078000.002425189496100
2008-01-1584500.0084600.0081400.0082700.001578131348600
2008-01-1186300.0087200.0085600.0086200.002256194941300
2008-01-1085300.0086200.0085100.0085700.001758150288400
2008-01-0985000.0085400.0083400.0085100.001908161119000
2008-01-0881400.0086300.0081000.0086000.001893158439000
2008-01-0780600.0082000.0079600.0080400.002105169994000
2008-01-0486200.0086200.0081200.0084600.0078465974500
2007-12-2886900.0086900.0085900.0086400.0048241593800
2007-12-2787000.0087000.0086000.0086200.0062453971200
2007-12-2686500.0088000.0084000.0087700.001523131327900
2007-12-2587900.0088000.0085000.0086000.001439123965400
2007-12-2188900.0089000.0086000.0087000.001271110705600
2007-12-2087600.0088500.0087100.0087900.001163102035500
2007-12-1986000.0089200.0085800.0088300.003060269974000
2007-12-1884100.0087200.0084000.0086800.001523130585600
2007-12-1788500.0089100.0084100.0084300.001872162211700
2007-12-1489800.0090800.0088000.0088500.001745155975100
2007-12-1388800.0090000.0088700.0088800.004225377783800
2007-12-1287000.0090100.0086200.0089400.004991440911800
2007-12-1189100.0089900.0087000.0088000.005735511417800
2007-12-1084800.0088700.0084200.0088400.008607750066400
2007-12-0784700.0084800.0082800.0084800.002781233164400
2007-12-0684500.0084800.0083600.0084100.002672225344000
2007-12-0583400.0084200.0081900.0084000.003106258041600
2007-12-0483000.0084800.0082500.0084400.002734229923900
2007-12-0383800.0084300.0081200.0083300.002699225260800
2007-11-3082300.0084000.0082200.0084000.004650386466000
2007-11-2981500.0082500.0081300.0082000.002966243052200
2007-11-2879500.0081900.0078900.0081300.004004322148100
2007-11-2778500.0079500.0077500.0079000.00104682279300
2007-11-2675900.0080100.0075900.0079000.002593203451500
2007-11-2272500.0075000.0072400.0074900.001589116825200
2007-11-2174000.0075000.0071500.0072200.002465181100000
2007-11-2073000.0074500.0072600.0074000.003621266994200
2007-11-1978300.0078800.0074800.0074900.003325256037800
2007-11-1677800.0080200.0076700.0079300.003264256389100
2007-11-1579900.0080400.0076500.0078000.003808298851600
2007-11-1481500.0083000.0078500.0080500.004713380225800
2007-11-1376400.0084100.0076000.0082200.0010223816570700
2007-11-1276800.0078000.0075700.0076500.005147394706400
2007-11-0974200.0077000.0074200.0076800.003882294224700
2007-11-0873500.0074400.0073000.0074200.002077152727100
2007-11-0775000.0075800.0074200.0074900.002906218117200
2007-11-0673500.0074900.0073400.0074800.003228239920900
2007-11-0574200.0074400.0073400.0073800.001558115089200
2007-11-0272200.0075000.0072000.0073200.002789205493700
2007-11-0174000.0075900.0074000.0075200.008207615906600
2007-10-3171400.0074200.0070700.0072900.003433247794400
2007-10-3070000.0071600.0070000.0071100.003473246077000
2007-10-2970500.0070700.0069700.0069700.001780124766200
2007-10-2670000.0070200.0068700.0070000.002108147280700
2007-10-2570000.0070200.0069500.0069700.001961136941100
2007-10-2469500.0070300.0069100.0069700.002687187365100
2007-10-2367600.0069400.0067200.0068500.003583243943400
2007-10-2266000.0066600.0064900.0065600.004090269147500
2007-10-1968200.0068500.0066700.0068200.003693250577100
2007-10-1868400.0068700.0067500.0067700.003402231777400
2007-10-1769400.0069500.0066400.0067400.003591244061000
2007-10-1673400.0073500.0068600.0068900.0010249728969900
2007-10-1570600.0070600.0069500.0070000.001781124771400
2007-10-1269800.0070500.0069500.0070200.001876131434700
2007-10-1170800.0070800.0069300.0069800.002267158829100
2007-10-1071500.0072000.0068200.0069900.003591252518400
2007-10-0969900.0072400.0069100.0070600.007234509010100
2007-10-0569300.0069300.0068200.0069300.0011630803948500
2007-10-0465000.0066500.0063300.0064300.005070331207400
2007-10-0362200.0064700.0062000.0064600.003638230899500
2007-10-0262000.0062400.0061200.0061900.002120130945000
2007-10-0161800.0061900.0061000.0061700.00114670421100
2007-09-2860800.0061400.0060200.0060800.002481150767300
2007-09-2760500.0060600.0059700.0059900.001727103849900
2007-09-2660100.0060300.0059300.0059700.00158394707800
2007-09-2561500.0061500.0059600.0060000.003259197218100
2007-09-2164600.0064700.0061000.0061500.004249267240500
2007-09-2060800.0062800.0060700.0062600.001636101090400
2007-09-1960400.0062700.0060400.0061300.00142287138400
2007-09-1860200.0060400.0060100.0060100.0098859456900
2007-09-1460500.0060800.0059700.0060300.004383264564000
2007-09-1360000.0060100.0059400.0060000.00127976492600
2007-09-1260600.0061200.0060100.0060600.00159496735500
2007-09-1161900.0061900.0059300.0060600.00139184242000
2007-09-1061000.0061500.0060000.0061500.002138130130500
2007-09-0762800.0063400.0062500.0062700.00113471258400
2007-09-0663700.0063900.0062200.0063300.001623102481100
2007-09-0565700.0066000.0064200.0064400.001896123024100
2007-09-0465800.0066500.0065400.0065500.00136990199600
2007-09-0362500.0065700.0062500.0064900.002192140125600
2007-08-3162000.0063700.0061800.0063500.001777110979900
2007-08-3063200.0063700.0062100.0062200.001858116253000
2007-08-2961700.0062700.0061600.0062000.002762171589700
2007-08-2865300.0065500.0064100.0064200.002912188620700
2007-08-27137000.00138000.00133000.00134000.003970535935000
2007-08-24140000.00141000.00135000.00137000.003194438890000
2007-08-23144000.00144000.00139000.00141000.002191309625000

   ※ 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。 

Twitter