[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 
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
2016-08-15880.00880.00860.00861.0014690001271655600
2016-08-12892.00895.00887.00892.00602600536606100
2016-08-10887.00891.00881.00884.00752900666650800
2016-08-09895.00897.00884.00888.00989300879603600
2016-08-08909.00911.00895.00901.00523000471861800
2016-08-05895.00904.00893.00898.00444600399862400
2016-08-04896.00900.00886.00894.00773600690892700
2016-08-03900.00901.00892.00895.00823000736989000
2016-08-02908.00914.00905.00905.00445700404997600
2016-08-01903.00914.00896.00911.00555600503945700
2016-07-29901.00914.00895.00914.00867300784528700
2016-07-28912.00913.00898.00900.001038600937452300
2016-07-27925.00926.00915.00916.00569900523768200
2016-07-26925.00928.00915.00919.00635500584371000
2016-07-25937.00942.00926.00928.00546400509765500
2016-07-22934.00939.00924.00929.00685900636802900
2016-07-21945.00955.00940.00944.00714000676527400
2016-07-20930.00935.00924.00935.00685600638028100
2016-07-19931.00934.00918.00931.00984700911399900
2016-07-15934.00940.00923.00926.00936300871709800
2016-07-14948.00954.00922.00926.0015185001413793700
2016-07-13950.00962.00940.00943.0019780001874568600
2016-07-12996.001018.00980.00986.0011049001097638100
2016-07-11953.001007.00949.001004.0015120001489892300
2016-07-08950.00955.00920.00924.00702300655062700
2016-07-07948.00953.00942.00948.00455500431310900
2016-07-06950.00950.00930.00940.00521100488815000
2016-07-05963.00965.00954.00962.00431100413279000
2016-07-04951.00960.00947.00959.00351200335627000
2016-07-01950.00952.00943.00949.00324100307335400
2016-06-30960.00964.00940.00940.00438800416604600
2016-06-29965.00966.00950.00954.00624300597294800
2016-06-28929.00958.00920.00948.00602700568670900
2016-06-27914.00940.00913.00938.00676700628687100
2016-06-24961.00961.00891.00902.0014730001355079400
2016-06-23941.00946.00933.00946.00486500456681300
2016-06-22960.00960.00941.00948.00535800507537500
2016-06-21961.00967.00944.00964.00443700424370500
2016-06-20947.00965.00942.00962.00583300557600900
2016-06-17948.00949.00932.00939.00660600621799800
2016-06-16977.00977.00930.00930.00701800664881000
2016-06-15955.00974.00952.00967.00574800554341100
2016-06-14970.00981.00954.00958.00729300702000300
2016-06-131010.001010.00966.00967.00995400977248400
2016-06-101023.001025.001012.001018.00618700630324100
2016-06-091025.001033.001016.001022.00506300517520300
2016-06-081034.001039.001014.001030.00493900506228300
2016-06-071041.001041.001027.001036.00302800313106900
2016-06-061024.001044.001021.001042.00390100402878400
2016-06-031035.001048.001031.001045.00788200821042300
2016-06-021011.001041.001009.001036.00910600935772600
2016-06-011035.001043.001024.001029.00561800580540500
2016-05-311005.001039.001005.001039.0010665001096603400
2016-05-30998.001008.00996.001005.00466200466993100
2016-05-27998.001002.00991.00996.00489000487209000
2016-05-26990.00998.00986.00994.00770300764576100
2016-05-25987.00994.00980.00982.00562400554391800
2016-05-24985.00986.00975.00978.00557100545895700
2016-05-23997.001003.00978.00986.00850900839763400
2016-05-20995.001005.00995.001001.00604900604299500
2016-05-191019.001021.00992.00995.00992300991441300
2016-05-181020.001026.001007.001019.00470600478535400
2016-05-171010.001021.001006.001021.00425500431524300
2016-05-161016.001025.001001.001002.00669200674663800
2016-05-131047.001052.001016.001020.00750700770025600
2016-05-121058.001058.001038.001047.00540400565621200
2016-05-111092.001098.001064.001067.00523000564680600
2016-05-101067.001087.001067.001085.00710700768027900
2016-05-091059.001064.001048.001060.00499300527926900
2016-05-061050.001066.001047.001061.00833700881219000
2016-05-021051.001067.001038.001042.00744900779499400
2016-04-281101.001129.001077.001081.0011055001210780000
2016-04-271114.001119.001090.001095.0012808001406801700
2016-04-261101.001115.001091.001105.00673800743373500
2016-04-251123.001126.001095.001108.00891200985738400
2016-04-221126.001132.001100.001115.0013463001495522500
2016-04-211175.001177.001125.001136.0011129001275417600
2016-04-201163.001178.001158.001160.0011490001340415300
2016-04-191148.001157.001144.001154.0010090001161190600
2016-04-181127.001145.001106.001110.0013628001523283300
2016-04-151156.001175.001150.001157.009300001079483000
2016-04-141170.001173.001155.001169.0015840001845032000
2016-04-131126.001168.001118.001163.0028448003276558700
2016-04-121076.001105.001076.001097.0016664001823254100
2016-04-111062.001078.001039.001076.0014823001573393700
2016-04-081035.001074.001024.001063.0034137003582603800
2016-04-07977.00983.00961.00973.00474500461144300
2016-04-06965.00982.00955.00978.00761300737057800
2016-04-05980.00997.00970.00973.00524500512339500
2016-04-04996.001005.00982.00988.00860200854725800
2016-04-011021.001027.001000.001001.00684300690303500
2016-03-311050.001051.001017.001022.0011305001158055800
2016-03-301051.001065.001043.001051.00656800693130100
2016-03-291030.001057.001027.001056.00884300925293500
2016-03-281020.001030.001011.001029.00769800786687800
2016-03-251023.001023.001005.001012.00444200449489400
2016-03-241005.001024.001003.001016.00443700450335300
2016-03-23999.001011.00999.001007.00548400551545000
2016-03-221012.001022.00997.001007.00598400602252200
2016-03-181019.001024.00996.001011.00922000926684400
2016-03-171026.001033.001013.001024.00905000925456100
2016-03-161050.001050.001011.001027.00747300768940000
2016-03-151055.001063.001047.001052.00786400830337300
2016-03-141046.001060.001038.001058.00841900887576900
2016-03-111030.001043.001025.001035.0010237001057180100
2016-03-101020.001041.001014.001040.00836500862672200
2016-03-091025.001025.00999.001015.0010100001020980100
2016-03-081036.001038.00994.001029.0010546001074137500
2016-03-071044.001045.001024.001039.00765900793513200
2016-03-041038.001045.001022.001039.0015112001563077100
2016-03-03997.001037.00984.001032.0018748001916156300
2016-03-02975.001012.00972.00990.0022361002215816700
2016-03-01926.00950.00925.00946.0014996001410006500
2016-02-29891.00970.00889.00928.0043817004111469900
2016-02-26868.00873.00856.00861.0012667001092992700
2016-02-25855.00870.00851.00868.0014077001213479800
2016-02-24872.00875.00861.00865.0026971002339444600
2016-02-23895.00897.00868.00873.0015115001332201400
2016-02-22891.00899.00884.00889.0013277001182423500
2016-02-19895.00897.00876.00892.0013323001183253500
2016-02-18920.00924.00893.00899.0018757001698425900
2016-02-17929.00931.00900.00909.0012075001101709300
2016-02-16933.00951.00925.00928.0014584001363983300
2016-02-15947.00961.00922.00935.0014564001365274100
2016-02-12900.00921.00891.00908.0020170001832010400
2016-02-10995.001005.00936.00954.0019532001878951000
2016-02-091004.001011.00986.00989.0015014001497241300
2016-02-081025.001046.001018.001037.00902300931213800
2016-02-051060.001072.001020.001031.0012863001336469300
2016-02-041110.001113.001075.001082.0013235001444516600
2016-02-031114.001131.001103.001131.0011579001294939000
2016-02-021110.001149.001103.001131.0014684001661733300
2016-02-011100.001120.001094.001116.0017518001941366700
2016-01-291054.001078.001034.001076.0015635001655061600
2016-01-281048.001056.001031.001037.00954600994540500
2016-01-271055.001059.001039.001050.00689100723594100
2016-01-261031.001056.001025.001029.00867600900009900
2016-01-251069.001070.001044.001060.00862200913163300
2016-01-221012.001049.001008.001048.0013480001383799100
2016-01-211006.001040.00986.00986.0013099001324661200
2016-01-201076.001080.001020.001022.0017568001839186600
2016-01-191068.001079.001057.001068.0013747001467449300
2016-01-181068.001081.001049.001068.0015439001645421600
2016-01-151081.001113.001081.001098.0029746003262099900
2016-01-141041.001068.001021.001065.0035164003686607000
2016-01-13986.001018.00985.001015.0013326001341854000
2016-01-121013.001018.00970.00975.0016076001592677600
2016-01-081001.001034.00996.001028.0016242001655209100
2016-01-071026.001040.001013.001016.0011039001128474900
2016-01-061036.001065.001031.001040.0013552001417674000
2016-01-051022.001040.001006.001035.0010861001117878500
2016-01-041043.001054.001019.001023.0011056001142682100
2015-12-301038.001048.001033.001041.00903700941799900
2015-12-291022.001037.001019.001033.00668900689121000
2015-12-281030.001038.001004.001025.00879000896958700
2015-12-251010.001024.001009.001020.00878300893401800
2015-12-241045.001052.00999.001008.0017654001809868200
2015-12-221006.001015.00995.001012.0014474001457970500
2015-12-21998.001017.00989.00995.0014762001469884200
2015-12-181034.001049.00999.00999.0025117002562781400
2015-12-171014.001041.001005.001022.0020547002099380500
2015-12-161017.001025.00991.00999.0018046001802293100
2015-12-151020.001039.001000.001002.0015966001620308700
2015-12-141030.001043.001014.001019.0019478001992824200
2015-12-111079.001099.001053.001059.0018686002003382100
2015-12-101107.001118.001085.001087.0015788001735781000
2015-12-091166.001168.001116.001121.0021743002466836800
2015-12-081174.001193.001160.001176.0026205003091683300
2015-12-071135.001163.001129.001150.0013913001601113300
2015-12-041142.001144.001117.001118.0015839001788572600
2015-12-031148.001148.001113.001128.0013629001533401600
2015-12-021163.001164.001150.001153.0010336001196065900
2015-12-011137.001154.001129.001154.00545300624486500

   ※ 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