[3048 東証1部] ビックカメラ 日足 時系列データ

[3048 東証1部] ビックカメラ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-211282.001288.001276.001285.0010992001409352700
2017-08-181274.001284.001262.001282.00771400985145200
2017-08-171274.001298.001273.001289.009367001204792500
2017-08-161285.001288.001255.001271.0013086001662340300
2017-08-151325.001327.001297.001299.0010306001346790800
2017-08-141325.001336.001313.001317.0011908001575535900
2017-08-101301.001341.001299.001336.0012577001670923500
2017-08-091289.001305.001282.001301.00745700964913600
2017-08-081303.001315.001289.001291.00676700879368400
2017-08-071300.001307.001297.001301.00429300558716600
2017-08-041290.001303.001287.001294.00520900674206600
2017-08-031298.001298.001282.001290.00506000652193400
2017-08-021297.001305.001293.001302.00500400650638300
2017-08-011283.001297.001282.001297.00594700768524100
2017-07-311298.001304.001277.001281.007936001022458400
2017-07-281302.001312.001292.001302.00481900627136300
2017-07-271298.001314.001297.001302.00692700905016500
2017-07-261270.001318.001263.001299.0026861003492744600
2017-07-251232.001249.001219.001247.008723001081566000
2017-07-241204.001234.001203.001227.008944001093511000
2017-07-211223.001224.001206.001210.00502500608401500
2017-07-201226.001230.001218.001223.00483400592136100
2017-07-191195.001254.001194.001225.0020360002500656000
2017-07-181158.001200.001155.001194.0016412001946993000
2017-07-141138.001156.001130.001151.009793001122263200
2017-07-131157.001162.001132.001138.009145001043334200
2017-07-121204.001204.001147.001155.0017153001993669700
2017-07-111190.001209.001176.001184.0010724001277272700
2017-07-101175.001182.001170.001175.00389000457360500
2017-07-071186.001189.001168.001168.00676300794784600
2017-07-061195.001206.001193.001196.00565600678447600
2017-07-051183.001193.001174.001193.00421800499812900
2017-07-041199.001199.001180.001184.00415900493989900
2017-07-031192.001199.001185.001191.00436300520495300
2017-06-301181.001194.001177.001192.00545500647256000
2017-06-291185.001199.001175.001195.00540000643057500
2017-06-281201.001201.001181.001181.00553300657799000
2017-06-271211.001218.001203.001205.00443300536302800
2017-06-261190.001211.001189.001208.00651900784293100
2017-06-231177.001186.001172.001186.00426000503499100
2017-06-221171.001178.001166.001168.00331200388034400
2017-06-211179.001192.001169.001171.00621000731541100
2017-06-201183.001187.001179.001181.00363300429470700
2017-06-191160.001176.001160.001174.00357800418979400
2017-06-161155.001162.001149.001153.00521700602862200
2017-06-151164.001167.001149.001152.00451500521666300
2017-06-141170.001181.001167.001168.00437400512971600
2017-06-131150.001167.001143.001163.00587100679688400
2017-06-121160.001164.001145.001160.00602900697970700
2017-06-091184.001185.001160.001163.008553001002255900
2017-06-081221.001221.001191.001191.00573200690638700
2017-06-071192.001238.001192.001217.0013620001663927400
2017-06-061200.001200.001185.001191.00559300666835800
2017-06-051198.001207.001193.001201.00812000975232300
2017-06-021177.001197.001164.001195.00619100734182800
2017-06-011175.001188.001171.001174.00833700982411000
2017-05-311183.001195.001175.001177.00514400607648900
2017-05-301190.001203.001187.001188.00634400757003200
2017-05-291206.001211.001185.001186.00607200727691100
2017-05-261194.001220.001186.001205.0015729001897660000
2017-05-251195.001195.001177.001189.00773900917470900
2017-05-241171.001192.001168.001184.009951001177440600
2017-05-231155.001169.001155.001166.00591900689453100
2017-05-221142.001164.001141.001154.00567600655685200
2017-05-191153.001154.001139.001146.00304800348819100
2017-05-181120.001155.001119.001152.00572100655638900
2017-05-171133.001143.001126.001140.00611200694267500
2017-05-161158.001159.001141.001143.00437300501493700
2017-05-151147.001165.001146.001155.00506600585930100
2017-05-121162.001167.001152.001165.00623500723559200
2017-05-111150.001174.001149.001174.0010374001210324100
2017-05-101146.001157.001144.001146.009237001061376100
2017-05-091140.001150.001140.001146.00573900657330400
2017-05-081113.001135.001111.001134.00708700799344100
2017-05-021103.001118.001103.001108.00595200661574500
2017-05-011112.001112.001093.001096.00405500445644300
2017-04-281095.001113.001087.001109.00886100977866100
2017-04-271094.001114.001091.001113.009679001069433700
2017-04-261119.001119.001098.001105.00710000785742600
2017-04-251089.001122.001086.001116.009735001076811600
2017-04-241090.001096.001084.001088.00636200693399400
2017-04-211087.001089.001075.001081.00683700739449800
2017-04-201057.001098.001054.001085.0018056001945568000
2017-04-191000.001057.001000.001051.0011313001171426900
2017-04-181007.001008.00997.001003.00345600346298600
2017-04-17987.00998.00983.00997.00380000376505100
2017-04-141005.001024.00986.00987.00694700693757000
2017-04-131012.001038.001001.001012.0014104001432133000
2017-04-12994.001028.00986.00993.0013550001357055000
2017-04-111002.001008.00995.00999.00743500745484500
2017-04-101005.001012.00993.00994.00507200506650300
2017-04-07989.001000.00978.00994.00833400826090900
2017-04-06993.00998.00973.00978.0010557001034215500
2017-04-05998.001007.00991.001002.00945400943112100
2017-04-041013.001016.00994.001001.00933900937357200
2017-04-031019.001024.001011.001018.00637000648968600
2017-03-311028.001038.001023.001023.00739900761542200
2017-03-301044.001049.001022.001033.00831100857640100
2017-03-291056.001056.001043.001048.00469200492367600
2017-03-281052.001059.001045.001057.00479000504383600
2017-03-271053.001060.001043.001045.00471400494104200
2017-03-241050.001075.001047.001070.00543900580494900
2017-03-231050.001060.001043.001057.00737700777142400
2017-03-221065.001073.001048.001049.0011833001252771600
2017-03-211133.001135.001091.001091.0011144001233180600
2017-03-171120.001138.001103.001131.00804300906473900
2017-03-161116.001131.001114.001128.00674700757796800
2017-03-151150.001153.001131.001132.00583500665580700
2017-03-141152.001160.001143.001158.00465400536925300
2017-03-131145.001156.001144.001150.00464000533930700
2017-03-101138.001146.001135.001145.00655300747647500
2017-03-091130.001133.001122.001132.00528200596474100
2017-03-081123.001132.001116.001125.00609600686030500
2017-03-071114.001123.001112.001121.00521800584245700
2017-03-061107.001112.001098.001105.00475100525091800
2017-03-031095.001107.001094.001100.00675200743281400
2017-03-021099.001103.001090.001092.00444200486279500
2017-03-011086.001097.001079.001097.00558100608088400
2017-02-281082.001096.001082.001089.00506500552971700
2017-02-271082.001091.001077.001085.00447800485305300
2017-02-241080.001093.001068.001088.0016290001762866400
2017-02-231078.001102.001078.001098.0027506002993407400
2017-02-221099.001109.001077.001080.0018286001998398800
2017-02-211075.001101.001071.001099.0011386001236233200
2017-02-201068.001077.001058.001074.0015243001627153700
2017-02-171094.001094.001065.001066.009752001050644100
2017-02-161090.001102.001081.001100.009629001052471700
2017-02-151070.001087.001067.001084.00571500615987100
2017-02-141076.001076.001057.001057.00502500535722000
2017-02-131065.001073.001061.001071.00513300547854000
2017-02-101056.001061.001051.001057.00577100609969300
2017-02-091052.001055.001039.001041.00780700815846500
2017-02-081055.001066.001051.001053.00616400651134200
2017-02-071055.001071.001055.001056.00595700632906500
2017-02-061069.001070.001051.001058.00549900582029200
2017-02-031048.001066.001048.001056.00819000865566600
2017-02-021062.001073.001045.001048.00809200859921800
2017-02-011044.001054.001037.001054.00748700785203100
2017-01-311080.001082.001046.001055.0013387001419340500
2017-01-301111.001112.001088.001095.00870400953162300
2017-01-271127.001135.001117.001118.008965001009012500
2017-01-261095.001121.001094.001120.0010399001155770300
2017-01-251078.001085.001069.001084.00548500591866200
2017-01-241069.001076.001065.001065.00669500715315500
2017-01-231065.001085.001061.001074.0011181001200459200
2017-01-201045.001068.001040.001067.009443001000505500
2017-01-191037.001055.001037.001048.00938200984574500
2017-01-181001.001033.001001.001025.00955000976883800
2017-01-171030.001035.001005.001007.00721000731951400
2017-01-161048.001058.001029.001030.0010939001135971500
2017-01-131050.001066.001044.001053.0018303001929726900
2017-01-121079.001081.001056.001072.00846100905677700
2017-01-111090.001098.001085.001086.00530500578704800
2017-01-101081.001089.001079.001081.00505700547291900
2017-01-061075.001089.001073.001085.00527900572576800
2017-01-051085.001094.001079.001089.00575700626592500
2017-01-041074.001086.001072.001081.00609800659618600
2016-12-301060.001074.001060.001070.00455800487312800
2016-12-291070.001071.001060.001065.00418500445588500
2016-12-281081.001087.001074.001075.00334300361089600
2016-12-271070.001085.001069.001076.00525800567089900
2016-12-261081.001085.001070.001070.00680500732226000
2016-12-221085.001086.001063.001079.00829900894831700
2016-12-211103.001104.001085.001097.00883100969732300
2016-12-201125.001126.001099.001105.00795500881231500
2016-12-191120.001134.001114.001128.00592100666442600
2016-12-161130.001140.001121.001126.009771001103511500
2016-12-151091.001132.001086.001122.0015232001696455000
2016-12-141080.001094.001077.001086.00681500740598100
2016-12-131059.001085.001058.001078.00902800972418000
2016-12-121060.001064.001047.001055.0010258001082640700
2016-12-091051.001072.001050.001060.00767700814676800
2016-12-081068.001079.001066.001069.00724300774947100
2016-12-071050.001063.001050.001063.00446700472514300
2016-12-061042.001059.001041.001052.00788500828741900
2016-12-051039.001042.001027.001032.00549700567995700
2016-12-021030.001045.001028.001043.00752800780744500
2016-12-011020.001030.001020.001025.00694700712848900
2016-11-301015.001020.001013.001014.00392900399051100
2016-11-291013.001028.001011.001014.00548800559493200
2016-11-281019.001020.001008.001015.00599100607104000
2016-11-251020.001025.001010.001018.00781700795523600
2016-11-241010.001020.001006.001015.00831500843733700
2016-11-22993.001013.00993.001003.0012799001286633500
2016-11-21973.00996.00973.00991.0014465001429443100
2016-11-18949.00969.00947.00969.0011945001146505600
2016-11-17933.00949.00932.00940.00622000585619000
2016-11-16928.00938.00927.00933.00574200535623500
2016-11-15930.00930.00921.00925.00498500461211800
2016-11-14926.00932.00921.00926.00693200642139400
2016-11-11918.00926.00908.00916.00891600817860600
2016-11-10900.00915.00888.00915.0011838001070909000
2016-11-09905.00914.00858.00870.001117900989023100
2016-11-08909.00911.00903.00903.00347400314671900
2016-11-07904.00910.00895.00909.00538900487030700
2016-11-04905.00905.00890.00896.00576100517177200
2016-11-02907.00914.00903.00912.00546100496598300
2016-11-01905.00914.00901.00914.00552800502287300
2016-10-31910.00913.00903.00905.00570300517473600
2016-10-28895.00910.00895.00910.00796700721414000
2016-10-27894.00899.00889.00891.00449400401736900
2016-10-26883.00896.00880.00895.00542400482881200
2016-10-25878.00886.00876.00885.00659400582581400
2016-10-24876.00878.00870.00873.00359800314140600
2016-10-21877.00882.00870.00876.00602300528277200
2016-10-20870.00876.00869.00871.00674000587374500
2016-10-19864.00878.00862.00877.00526900458543100
2016-10-18864.00867.00858.00864.00491200423879600
2016-10-17873.00875.00863.00864.00647800561684600
2016-10-14892.00900.00869.00871.0014287001261228100
2016-10-13894.00896.00866.00877.00952700836062800
2016-10-12878.00896.00876.00892.00973100866709100
2016-10-11874.00882.00871.00878.00562800494181000
2016-10-07876.00878.00866.00868.00410800357977400
2016-10-06872.00883.00869.00878.00750200658388100
2016-10-05859.00869.00857.00869.00617700534009200
2016-10-04850.00858.00846.00857.00464800397295600
2016-10-03841.00851.00841.00849.00347200293948600
2016-09-30841.00842.00836.00837.00416800349575500
2016-09-29853.00854.00847.00850.00325600277198600
2016-09-28856.00856.00848.00851.00245200208823100
2016-09-27836.00854.00830.00854.00520900439529400
2016-09-26853.00853.00840.00840.00375900317938100
2016-09-23855.00856.00848.00854.00535200456427900
2016-09-21840.00855.00833.00855.00583000493127100
2016-09-20835.00844.00829.00841.00414300347654700
2016-09-16820.00837.00818.00836.00533500443163100
2016-09-15825.00827.00817.00821.00466000382605300
2016-09-14841.00844.00831.00832.00568900476263000
2016-09-13846.00854.00842.00849.00604000512994700
2016-09-12842.00846.00836.00840.00395000331934000
2016-09-09847.00855.00844.00853.00813100691694800
2016-09-08840.00849.00839.00848.00519000438153000
2016-09-07841.00846.00836.00840.00536500450657800
2016-09-06842.00848.00840.00847.00461100389901400
2016-09-05848.00849.00840.00846.00875100739118300
2016-09-02835.00845.00833.00843.00541700455576900
2016-09-01816.00835.00816.00835.00535200442696100
2016-08-31810.00816.00802.00816.00767500621016900
2016-08-30814.00817.00811.00814.00400700325765500
2016-08-29822.00825.00811.00814.0014880001218072800
2016-08-26845.00845.00825.00826.0022657001895270400
2016-08-25845.00847.00838.00846.00783500660701000
2016-08-24842.00852.00840.00844.001155700975020700
2016-08-23825.00839.00822.00837.0016030001329250500
2016-08-22826.00834.00822.00828.00649600537034600
2016-08-19830.00831.00820.00823.00777400640739900
2016-08-18835.00845.00827.00829.00862700720171500
2016-08-17830.00834.00825.00834.001199100995048100
2016-08-16858.00858.00836.00836.0017050001441981100

   ※ 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