ビックカメラ(3048)の株価時系列情報
ビックカメラ(3048)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 42,750 | 43,000 | 42,550 | 42,950 | 2,173 |
| 2011/12/29 | 42,600 | 42,850 | 42,450 | 42,800 | 1,606 |
| 2011/12/28 | 42,250 | 42,650 | 42,250 | 42,400 | 1,213 |
| 2011/12/27 | 42,450 | 42,450 | 42,000 | 42,250 | 1,362 |
| 2011/12/26 | 42,850 | 42,900 | 42,300 | 42,350 | 1,401 |
| 2011/12/22 | 42,250 | 42,500 | 42,150 | 42,200 | 1,221 |
| 2011/12/21 | 42,100 | 42,700 | 42,100 | 42,250 | 2,393 |
| 2011/12/20 | 41,750 | 42,000 | 41,500 | 42,000 | 1,721 |
| 2011/12/19 | 41,200 | 41,800 | 41,050 | 41,350 | 1,391 |
| 2011/12/16 | 41,500 | 41,550 | 41,100 | 41,100 | 1,119 |
| 2011/12/15 | 41,550 | 41,650 | 41,500 | 41,550 | 1,301 |
| 2011/12/14 | 41,700 | 41,850 | 41,600 | 41,600 | 898 |
| 2011/12/13 | 41,900 | 41,950 | 41,550 | 41,700 | 1,782 |
| 2011/12/12 | 41,900 | 41,900 | 41,550 | 41,700 | 1,125 |
| 2011/12/09 | 41,150 | 41,750 | 41,100 | 41,750 | 2,324 |
| 2011/12/08 | 41,500 | 41,600 | 41,150 | 41,400 | 2,116 |
| 2011/12/07 | 40,950 | 41,300 | 40,450 | 41,250 | 2,314 |
| 2011/12/06 | 41,300 | 41,300 | 40,700 | 40,700 | 1,486 |
| 2011/12/05 | 41,100 | 41,250 | 41,050 | 41,150 | 758 |
| 2011/12/02 | 41,450 | 41,650 | 41,000 | 41,050 | 1,628 |
| 2011/12/01 | 41,950 | 41,950 | 41,000 | 41,200 | 2,189 |
| 2011/11/30 | 41,000 | 41,850 | 40,450 | 41,850 | 2,806 |
| 2011/11/29 | 40,650 | 41,000 | 40,050 | 41,000 | 1,732 |
| 2011/11/28 | 40,000 | 40,400 | 39,650 | 40,250 | 1,316 |
| 2011/11/25 | 40,000 | 40,050 | 39,550 | 39,550 | 2,294 |
| 2011/11/24 | 40,000 | 40,150 | 39,750 | 40,050 | 1,709 |
| 2011/11/22 | 40,200 | 40,300 | 40,000 | 40,250 | 1,417 |
| 2011/11/21 | 40,400 | 40,400 | 40,000 | 40,200 | 1,118 |
| 2011/11/18 | 40,050 | 40,350 | 40,050 | 40,350 | 1,686 |
| 2011/11/17 | 40,500 | 40,500 | 40,150 | 40,300 | 1,090 |
| 2011/11/16 | 40,800 | 41,000 | 40,450 | 40,550 | 740 |
| 2011/11/15 | 41,500 | 41,500 | 40,650 | 40,800 | 831 |
| 2011/11/14 | 40,700 | 41,350 | 40,600 | 41,350 | 1,352 |
| 2011/11/11 | 40,700 | 40,950 | 40,250 | 40,400 | 997 |
| 2011/11/10 | 40,650 | 40,900 | 40,300 | 40,750 | 1,439 |
| 2011/11/09 | 41,350 | 41,700 | 40,900 | 41,200 | 1,843 |
| 2011/11/08 | 41,700 | 41,950 | 41,250 | 41,450 | 1,719 |
| 2011/11/07 | 41,700 | 41,850 | 41,350 | 41,800 | 1,492 |
| 2011/11/04 | 42,150 | 42,350 | 41,700 | 41,950 | 1,471 |
| 2011/11/02 | 42,500 | 42,500 | 41,900 | 42,050 | 3,147 |
| 2011/11/01 | 41,800 | 42,450 | 41,500 | 42,450 | 2,858 |
| 2011/10/31 | 41,900 | 42,500 | 41,650 | 41,900 | 2,404 |
| 2011/10/28 | 41,000 | 42,150 | 40,900 | 41,900 | 5,884 |
| 2011/10/27 | 40,250 | 40,800 | 40,050 | 40,700 | 1,938 |
| 2011/10/26 | 40,000 | 40,300 | 39,800 | 40,200 | 1,219 |
| 2011/10/25 | 40,850 | 40,900 | 40,050 | 40,200 | 1,436 |
| 2011/10/24 | 39,800 | 40,550 | 39,550 | 40,400 | 2,679 |
| 2011/10/21 | 40,250 | 40,500 | 39,000 | 39,200 | 3,990 |
| 2011/10/20 | 40,450 | 40,700 | 40,250 | 40,700 | 1,676 |
| 2011/10/19 | 40,900 | 41,000 | 40,400 | 40,700 | 1,477 |
| 2011/10/18 | 40,850 | 40,950 | 40,600 | 40,850 | 1,497 |
| 2011/10/17 | 40,950 | 40,950 | 40,350 | 40,800 | 1,623 |
| 2011/10/14 | 41,200 | 41,250 | 40,350 | 40,350 | 2,601 |
| 2011/10/13 | 41,350 | 41,350 | 40,400 | 40,850 | 2,903 |
| 2011/10/12 | 41,400 | 41,400 | 40,600 | 40,650 | 1,974 |
| 2011/10/11 | 41,400 | 41,400 | 41,000 | 41,400 | 1,616 |
| 2011/10/07 | 41,600 | 41,900 | 40,300 | 40,400 | 4,063 |
| 2011/10/06 | 40,200 | 40,900 | 40,200 | 40,700 | 1,030 |
| 2011/10/05 | 41,650 | 41,800 | 40,100 | 40,100 | 2,284 |
| 2011/10/04 | 41,150 | 41,800 | 41,000 | 41,300 | 2,046 |
| 2011/10/03 | 41,400 | 41,900 | 41,400 | 41,850 | 2,539 |
| 2011/09/30 | 42,400 | 42,700 | 41,650 | 42,100 | 3,329 |
| 2011/09/29 | 40,900 | 42,300 | 40,650 | 42,250 | 4,318 |
| 2011/09/28 | 39,000 | 41,300 | 39,000 | 40,950 | 6,485 |
| 2011/09/27 | 38,950 | 39,200 | 38,450 | 38,850 | 4,099 |
| 2011/09/26 | 40,050 | 40,250 | 38,500 | 38,650 | 5,108 |
| 2011/09/22 | 40,800 | 41,250 | 40,200 | 40,850 | 2,564 |
| 2011/09/21 | 41,450 | 41,500 | 40,800 | 41,100 | 1,469 |
| 2011/09/20 | 41,400 | 41,650 | 40,950 | 41,400 | 1,857 |
| 2011/09/16 | 41,250 | 42,000 | 41,050 | 42,000 | 2,441 |
| 2011/09/15 | 40,450 | 41,300 | 40,450 | 41,100 | 2,390 |
| 2011/09/14 | 40,750 | 41,050 | 40,150 | 40,400 | 3,143 |
| 2011/09/13 | 42,150 | 42,250 | 40,800 | 41,000 | 4,319 |
| 2011/09/12 | 42,100 | 42,300 | 41,700 | 41,700 | 3,142 |
| 2011/09/09 | 42,400 | 42,650 | 42,100 | 42,550 | 2,864 |
| 2011/09/08 | 42,650 | 42,700 | 41,750 | 42,350 | 2,926 |
| 2011/09/07 | 42,100 | 42,450 | 41,650 | 42,400 | 3,307 |
| 2011/09/06 | 42,750 | 42,750 | 41,700 | 42,050 | 4,340 |
| 2011/09/05 | 42,150 | 42,500 | 42,000 | 42,500 | 2,804 |
| 2011/09/02 | 42,050 | 42,750 | 41,950 | 42,150 | 4,584 |
| 2011/09/01 | 43,600 | 43,600 | 42,200 | 42,350 | 6,494 |
| 2011/08/31 | 42,100 | 43,750 | 41,650 | 43,750 | 14,782 |
| 2011/08/30 | 40,150 | 41,450 | 40,100 | 41,400 | 9,862 |
| 2011/08/29 | 39,850 | 40,500 | 39,650 | 40,050 | 16,851 |
| 2011/08/26 | 42,050 | 42,700 | 41,850 | 41,850 | 20,266 |
| 2011/08/25 | 42,050 | 43,500 | 42,050 | 42,600 | 6,813 |
| 2011/08/24 | 41,500 | 42,200 | 41,100 | 42,000 | 8,229 |
| 2011/08/23 | 41,000 | 41,100 | 40,250 | 41,000 | 8,188 |
| 2011/08/22 | 42,200 | 42,500 | 41,000 | 41,000 | 6,022 |
| 2011/08/19 | 42,000 | 42,500 | 41,750 | 42,100 | 5,129 |
| 2011/08/18 | 43,550 | 43,600 | 42,500 | 42,700 | 5,708 |
| 2011/08/17 | 44,700 | 44,700 | 43,550 | 43,650 | 5,872 |
| 2011/08/16 | 45,000 | 45,100 | 44,500 | 44,650 | 3,937 |
| 2011/08/15 | 44,800 | 44,800 | 44,200 | 44,800 | 3,352 |
| 2011/08/12 | 44,850 | 44,900 | 43,950 | 44,350 | 5,173 |
| 2011/08/11 | 42,200 | 44,050 | 42,150 | 44,050 | 4,721 |
| 2011/08/10 | 43,300 | 43,450 | 42,200 | 42,900 | 5,163 |
| 2011/08/09 | 41,200 | 42,300 | 40,400 | 42,050 | 7,677 |
| 2011/08/08 | 42,350 | 42,950 | 42,050 | 42,250 | 5,245 |
| 2011/08/05 | 43,000 | 43,600 | 42,600 | 43,050 | 7,904 |
| 2011/08/04 | 44,150 | 44,900 | 44,100 | 44,450 | 3,161 |
| 2011/08/03 | 44,500 | 44,650 | 43,800 | 44,150 | 5,655 |
| 2011/08/02 | 45,000 | 45,200 | 44,650 | 44,950 | 4,325 |
| 2011/08/01 | 44,000 | 45,600 | 44,000 | 45,350 | 6,719 |
| 2011/07/29 | 46,100 | 46,400 | 44,600 | 44,600 | 11,328 |
| 2011/07/28 | 45,500 | 46,250 | 45,250 | 45,900 | 6,405 |
| 2011/07/27 | 47,300 | 47,300 | 45,900 | 46,150 | 11,857 |
| 2011/07/26 | 47,750 | 48,000 | 47,250 | 47,450 | 5,258 |
| 2011/07/25 | 46,950 | 48,350 | 46,950 | 48,000 | 9,639 |
| 2011/07/22 | 48,000 | 48,050 | 46,650 | 46,950 | 18,781 |
| 2011/07/21 | 49,950 | 49,950 | 48,300 | 48,350 | 12,841 |
| 2011/07/20 | 51,500 | 51,700 | 49,200 | 49,700 | 16,238 |
| 2011/07/19 | 49,700 | 51,500 | 49,550 | 51,000 | 16,052 |
| 2011/07/15 | 48,750 | 49,350 | 48,250 | 49,250 | 14,785 |
| 2011/07/14 | 47,500 | 48,750 | 47,350 | 47,750 | 15,769 |
| 2011/07/13 | 45,200 | 46,750 | 45,000 | 46,600 | 12,076 |
| 2011/07/12 | 44,600 | 45,150 | 44,500 | 44,950 | 6,612 |
| 2011/07/11 | 44,550 | 45,250 | 44,450 | 45,250 | 4,615 |
| 2011/07/08 | 45,100 | 45,150 | 44,350 | 44,500 | 4,647 |
| 2011/07/07 | 44,800 | 45,400 | 44,600 | 44,750 | 5,584 |
| 2011/07/06 | 43,500 | 45,000 | 43,400 | 44,500 | 9,925 |
| 2011/07/05 | 43,000 | 43,300 | 42,950 | 43,250 | 2,693 |
| 2011/07/04 | 43,150 | 43,300 | 42,950 | 42,950 | 2,281 |
| 2011/07/01 | 43,200 | 43,650 | 42,950 | 43,000 | 3,410 |
| 2011/06/30 | 42,900 | 43,150 | 42,600 | 43,100 | 3,974 |
| 2011/06/29 | 42,100 | 42,550 | 42,100 | 42,550 | 3,392 |
| 2011/06/28 | 41,350 | 42,000 | 41,250 | 41,850 | 3,941 |
| 2011/06/27 | 41,100 | 41,250 | 41,000 | 41,200 | 2,815 |
| 2011/06/24 | 41,000 | 41,050 | 40,650 | 40,950 | 1,598 |
| 2011/06/23 | 40,800 | 41,100 | 40,650 | 41,050 | 3,351 |
| 2011/06/22 | 40,400 | 40,800 | 40,400 | 40,800 | 1,793 |
| 2011/06/21 | 40,350 | 40,400 | 40,150 | 40,400 | 1,578 |
| 2011/06/20 | 39,550 | 40,200 | 39,550 | 40,050 | 2,049 |
| 2011/06/17 | 40,000 | 40,150 | 39,300 | 39,450 | 2,750 |
| 2011/06/16 | 40,150 | 40,300 | 39,950 | 40,100 | 2,483 |
| 2011/06/15 | 40,550 | 40,800 | 40,400 | 40,450 | 1,792 |
| 2011/06/14 | 40,850 | 40,900 | 40,750 | 40,850 | 1,563 |
| 2011/06/13 | 40,900 | 41,000 | 40,650 | 40,900 | 1,618 |
| 2011/06/10 | 40,900 | 41,000 | 40,750 | 40,900 | 2,033 |
| 2011/06/09 | 40,800 | 40,900 | 40,700 | 40,850 | 1,789 |
| 2011/06/08 | 40,800 | 40,850 | 40,650 | 40,850 | 1,305 |
| 2011/06/07 | 40,800 | 40,850 | 40,550 | 40,850 | 3,220 |
| 2011/06/06 | 40,700 | 40,900 | 40,250 | 40,600 | 2,499 |
| 2011/06/03 | 40,600 | 40,950 | 40,400 | 40,550 | 3,947 |
| 2011/06/02 | 39,850 | 40,450 | 39,850 | 40,450 | 1,744 |
| 2011/06/01 | 39,500 | 40,400 | 39,400 | 40,300 | 3,770 |
| 2011/05/31 | 39,600 | 39,750 | 39,450 | 39,650 | 3,847 |
| 2011/05/30 | 40,300 | 40,300 | 39,450 | 39,850 | 3,732 |
| 2011/05/27 | 40,550 | 40,600 | 40,000 | 40,350 | 2,188 |
| 2011/05/26 | 41,000 | 41,050 | 40,450 | 40,600 | 3,215 |
| 2011/05/25 | 40,950 | 41,300 | 40,200 | 40,450 | 6,893 |
| 2011/05/24 | 40,100 | 40,750 | 40,000 | 40,600 | 5,346 |
| 2011/05/23 | 39,000 | 40,000 | 39,000 | 40,000 | 7,382 |
| 2011/05/20 | 38,800 | 39,200 | 38,650 | 38,900 | 3,108 |
| 2011/05/19 | 38,800 | 38,950 | 38,600 | 38,750 | 2,570 |
| 2011/05/18 | 38,150 | 38,600 | 38,000 | 38,600 | 2,367 |
| 2011/05/17 | 38,050 | 38,200 | 38,000 | 38,100 | 1,805 |
| 2011/05/16 | 38,350 | 38,350 | 37,850 | 38,250 | 2,202 |
| 2011/05/13 | 38,250 | 38,650 | 37,350 | 38,350 | 4,204 |
| 2011/05/12 | 37,700 | 38,450 | 37,600 | 38,200 | 3,968 |
| 2011/05/11 | 37,450 | 37,800 | 37,250 | 37,800 | 3,351 |
| 2011/05/10 | 37,400 | 37,450 | 37,200 | 37,350 | 1,265 |
| 2011/05/09 | 37,500 | 37,550 | 37,200 | 37,300 | 1,379 |
| 2011/05/06 | 37,150 | 37,500 | 37,050 | 37,500 | 1,980 |
| 2011/05/02 | 37,350 | 37,600 | 37,100 | 37,550 | 3,471 |
| 2011/04/28 | 36,500 | 37,350 | 36,400 | 37,000 | 8,066 |
| 2011/04/27 | 35,800 | 36,450 | 35,650 | 36,400 | 8,958 |
| 2011/04/26 | 35,600 | 35,700 | 35,450 | 35,650 | 2,853 |
| 2011/04/25 | 35,700 | 35,750 | 35,500 | 35,650 | 1,620 |
| 2011/04/22 | 35,600 | 35,600 | 35,100 | 35,500 | 2,429 |
| 2011/04/21 | 35,950 | 35,950 | 35,650 | 35,650 | 1,989 |
| 2011/04/20 | 35,750 | 35,950 | 35,700 | 35,750 | 2,414 |
| 2011/04/19 | 35,600 | 35,750 | 35,200 | 35,700 | 2,067 |
| 2011/04/18 | 35,150 | 35,850 | 35,150 | 35,800 | 2,843 |
| 2011/04/15 | 34,850 | 35,100 | 34,800 | 34,950 | 2,481 |
| 2011/04/14 | 34,800 | 35,000 | 34,650 | 34,900 | 1,649 |
| 2011/04/13 | 34,650 | 34,950 | 34,550 | 34,800 | 1,527 |
| 2011/04/12 | 34,600 | 34,750 | 34,300 | 34,650 | 3,008 |
| 2011/04/11 | 34,300 | 34,750 | 34,100 | 34,700 | 2,632 |
| 2011/04/08 | 34,300 | 34,550 | 33,900 | 34,500 | 5,507 |
| 2011/04/07 | 32,850 | 33,600 | 32,850 | 33,400 | 2,729 |
| 2011/04/06 | 33,300 | 33,350 | 32,750 | 32,750 | 2,270 |
| 2011/04/05 | 33,250 | 33,250 | 32,850 | 33,050 | 1,177 |
| 2011/04/04 | 33,300 | 33,350 | 33,100 | 33,200 | 869 |
| 2011/04/01 | 33,350 | 33,600 | 33,050 | 33,200 | 962 |
| 2011/03/31 | 33,450 | 33,450 | 33,100 | 33,400 | 1,295 |
| 2011/03/30 | 33,100 | 33,450 | 33,000 | 33,350 | 1,301 |
| 2011/03/29 | 32,600 | 33,100 | 32,550 | 33,100 | 1,825 |
| 2011/03/28 | 33,100 | 33,300 | 32,550 | 32,800 | 1,785 |
| 2011/03/25 | 34,000 | 34,000 | 33,100 | 33,250 | 2,300 |
| 2011/03/24 | 33,100 | 33,250 | 32,650 | 32,650 | 1,492 |
| 2011/03/23 | 33,350 | 33,400 | 33,000 | 33,100 | 1,415 |
| 2011/03/22 | 33,700 | 33,700 | 32,500 | 33,150 | 1,975 |
| 2011/03/18 | 31,950 | 32,450 | 31,550 | 31,950 | 2,978 |
| 2011/03/17 | 30,450 | 31,000 | 30,000 | 30,750 | 3,433 |
| 2011/03/16 | 28,200 | 31,200 | 28,100 | 30,900 | 4,554 |
| 2011/03/15 | 31,000 | 31,200 | 25,000 | 28,670 | 7,404 |
| 2011/03/14 | 29,650 | 32,900 | 29,650 | 31,000 | 6,147 |
| 2011/03/11 | 34,050 | 34,100 | 33,850 | 33,850 | 2,345 |
| 2011/03/10 | 34,400 | 34,450 | 34,150 | 34,150 | 944 |
| 2011/03/09 | 34,300 | 34,500 | 34,250 | 34,350 | 1,026 |
| 2011/03/08 | 34,200 | 34,350 | 34,150 | 34,150 | 976 |
| 2011/03/07 | 34,450 | 34,450 | 34,100 | 34,200 | 975 |
| 2011/03/04 | 34,400 | 34,500 | 34,200 | 34,300 | 941 |
| 2011/03/03 | 34,400 | 34,400 | 34,100 | 34,200 | 654 |
| 2011/03/02 | 34,200 | 34,450 | 34,050 | 34,100 | 1,520 |
| 2011/03/01 | 34,250 | 34,500 | 34,200 | 34,350 | 949 |
| 2011/02/28 | 34,200 | 34,300 | 33,950 | 34,150 | 1,348 |
| 2011/02/25 | 33,650 | 33,950 | 33,600 | 33,900 | 1,734 |
| 2011/02/24 | 34,050 | 34,150 | 33,650 | 33,800 | 1,974 |
| 2011/02/23 | 34,500 | 34,550 | 34,200 | 34,250 | 1,844 |
| 2011/02/22 | 35,000 | 35,000 | 34,550 | 34,550 | 1,403 |
| 2011/02/21 | 35,000 | 35,000 | 34,800 | 34,950 | 1,329 |
| 2011/02/18 | 34,850 | 34,850 | 34,700 | 34,800 | 923 |
| 2011/02/17 | 34,750 | 34,900 | 34,600 | 34,850 | 1,382 |
| 2011/02/16 | 34,450 | 34,700 | 34,450 | 34,600 | 1,531 |
| 2011/02/15 | 34,600 | 34,600 | 34,400 | 34,400 | 936 |
| 2011/02/14 | 34,500 | 34,600 | 34,350 | 34,450 | 1,649 |
| 2011/02/10 | 34,200 | 34,450 | 34,100 | 34,400 | 1,108 |
| 2011/02/09 | 34,100 | 34,400 | 34,050 | 34,200 | 815 |
| 2011/02/08 | 34,300 | 34,400 | 34,150 | 34,150 | 1,320 |
| 2011/02/07 | 34,200 | 34,300 | 34,050 | 34,300 | 1,084 |
| 2011/02/04 | 34,250 | 34,400 | 33,800 | 33,900 | 2,693 |
| 2011/02/03 | 34,150 | 34,250 | 34,100 | 34,200 | 1,218 |
| 2011/02/02 | 34,000 | 34,150 | 33,950 | 33,950 | 842 |
| 2011/02/01 | 33,950 | 34,050 | 33,800 | 33,950 | 878 |
| 2011/01/31 | 33,950 | 34,000 | 33,650 | 33,850 | 1,006 |
| 2011/01/28 | 34,200 | 34,200 | 33,850 | 33,950 | 1,498 |
| 2011/01/27 | 34,000 | 34,150 | 33,950 | 34,050 | 1,076 |
| 2011/01/26 | 34,000 | 34,000 | 33,850 | 33,900 | 776 |
| 2011/01/25 | 33,800 | 34,000 | 33,650 | 33,950 | 1,887 |
| 2011/01/24 | 33,750 | 33,750 | 33,500 | 33,700 | 992 |
| 2011/01/21 | 33,950 | 33,950 | 33,600 | 33,650 | 1,670 |
| 2011/01/20 | 34,050 | 34,050 | 33,800 | 33,800 | 1,518 |
| 2011/01/19 | 34,050 | 34,050 | 33,850 | 34,050 | 1,045 |
| 2011/01/18 | 33,950 | 34,150 | 33,850 | 33,950 | 876 |
| 2011/01/17 | 34,200 | 34,250 | 33,850 | 33,900 | 1,501 |
| 2011/01/14 | 34,250 | 34,250 | 33,750 | 34,000 | 1,674 |
| 2011/01/13 | 34,500 | 34,500 | 34,200 | 34,200 | 1,880 |
| 2011/01/12 | 34,000 | 34,350 | 33,950 | 34,250 | 2,503 |
| 2011/01/11 | 33,900 | 34,000 | 33,750 | 33,900 | 1,577 |
| 2011/01/07 | 33,850 | 33,900 | 33,750 | 33,750 | 1,632 |
| 2011/01/06 | 33,800 | 33,800 | 33,650 | 33,750 | 759 |
| 2011/01/05 | 33,800 | 33,800 | 33,600 | 33,650 | 747 |
| 2011/01/04 | 33,550 | 33,850 | 33,550 | 33,650 | 1,238 |