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 |
|---|---|---|---|---|---|
| 2013/12/30 | 56,900 | 59,800 | 56,400 | 59,100 | 9,134 |
| 2013/12/27 | 54,100 | 55,800 | 53,800 | 55,800 | 5,781 |
| 2013/12/26 | 52,600 | 53,900 | 52,500 | 53,800 | 5,397 |
| 2013/12/25 | 52,100 | 52,300 | 52,000 | 52,200 | 3,952 |
| 2013/12/24 | 52,500 | 52,500 | 52,000 | 52,100 | 3,617 |
| 2013/12/20 | 52,200 | 52,500 | 52,200 | 52,500 | 2,548 |
| 2013/12/19 | 52,300 | 52,500 | 52,100 | 52,300 | 3,633 |
| 2013/12/18 | 52,000 | 52,300 | 52,000 | 52,200 | 1,593 |
| 2013/12/17 | 51,700 | 52,400 | 51,700 | 52,200 | 2,308 |
| 2013/12/16 | 52,400 | 52,400 | 51,600 | 51,700 | 2,850 |
| 2013/12/13 | 52,500 | 52,600 | 51,900 | 52,300 | 5,283 |
| 2013/12/12 | 52,600 | 52,800 | 52,300 | 52,500 | 2,658 |
| 2013/12/11 | 52,700 | 52,800 | 52,400 | 52,600 | 2,398 |
| 2013/12/10 | 53,000 | 53,100 | 52,500 | 52,800 | 3,347 |
| 2013/12/09 | 53,000 | 53,000 | 52,500 | 52,900 | 2,093 |
| 2013/12/06 | 52,100 | 53,000 | 52,100 | 52,800 | 2,798 |
| 2013/12/05 | 52,700 | 53,000 | 52,200 | 52,200 | 2,314 |
| 2013/12/04 | 53,000 | 53,200 | 52,700 | 52,700 | 2,422 |
| 2013/12/03 | 52,500 | 53,500 | 52,500 | 53,100 | 6,067 |
| 2013/12/02 | 52,100 | 52,700 | 52,100 | 52,400 | 2,262 |
| 2013/11/29 | 52,100 | 52,300 | 51,800 | 52,100 | 1,625 |
| 2013/11/28 | 52,300 | 52,500 | 51,500 | 52,100 | 3,042 |
| 2013/11/27 | 52,300 | 52,400 | 51,600 | 52,300 | 1,780 |
| 2013/11/26 | 52,400 | 52,900 | 51,800 | 52,300 | 3,442 |
| 2013/11/25 | 53,200 | 53,500 | 52,700 | 53,000 | 3,773 |
| 2013/11/22 | 51,900 | 53,100 | 51,500 | 52,900 | 8,910 |
| 2013/11/21 | 50,700 | 51,400 | 50,400 | 51,400 | 5,066 |
| 2013/11/20 | 50,500 | 50,800 | 50,100 | 50,500 | 2,170 |
| 2013/11/19 | 50,000 | 50,600 | 49,800 | 50,400 | 4,029 |
| 2013/11/18 | 50,000 | 50,000 | 49,700 | 49,950 | 2,150 |
| 2013/11/15 | 49,850 | 50,000 | 49,600 | 49,850 | 3,058 |
| 2013/11/14 | 49,300 | 49,750 | 48,500 | 49,700 | 3,065 |
| 2013/11/13 | 49,700 | 49,800 | 48,700 | 49,250 | 2,855 |
| 2013/11/12 | 49,150 | 49,850 | 49,000 | 49,550 | 3,198 |
| 2013/11/11 | 50,300 | 50,400 | 49,200 | 49,350 | 3,025 |
| 2013/11/08 | 50,400 | 50,400 | 49,700 | 50,200 | 3,471 |
| 2013/11/07 | 49,900 | 50,600 | 49,550 | 50,600 | 6,318 |
| 2013/11/06 | 49,200 | 50,100 | 49,100 | 49,850 | 5,191 |
| 2013/11/05 | 48,250 | 49,400 | 48,100 | 49,200 | 5,148 |
| 2013/11/01 | 48,500 | 48,500 | 47,800 | 48,400 | 3,530 |
| 2013/10/31 | 48,250 | 48,750 | 48,050 | 48,300 | 3,619 |
| 2013/10/30 | 48,100 | 48,300 | 47,900 | 48,000 | 2,825 |
| 2013/10/29 | 47,800 | 48,100 | 47,700 | 48,000 | 1,658 |
| 2013/10/28 | 47,600 | 48,150 | 47,500 | 48,050 | 2,431 |
| 2013/10/25 | 47,950 | 48,100 | 47,550 | 47,600 | 3,342 |
| 2013/10/24 | 47,500 | 47,900 | 47,350 | 47,900 | 1,834 |
| 2013/10/23 | 47,950 | 48,000 | 47,350 | 47,600 | 2,449 |
| 2013/10/22 | 47,500 | 47,900 | 47,250 | 47,850 | 2,503 |
| 2013/10/21 | 47,250 | 47,500 | 47,050 | 47,500 | 3,365 |
| 2013/10/18 | 47,000 | 47,200 | 46,850 | 47,200 | 3,132 |
| 2013/10/17 | 46,800 | 46,950 | 46,700 | 46,950 | 3,284 |
| 2013/10/16 | 46,500 | 46,900 | 46,300 | 46,750 | 3,353 |
| 2013/10/15 | 46,800 | 47,150 | 46,350 | 46,500 | 5,243 |
| 2013/10/11 | 45,850 | 46,300 | 45,650 | 46,300 | 2,789 |
| 2013/10/10 | 45,550 | 45,600 | 45,200 | 45,400 | 2,157 |
| 2013/10/09 | 45,600 | 45,650 | 44,800 | 45,200 | 4,257 |
| 2013/10/08 | 44,700 | 45,000 | 44,600 | 44,750 | 1,856 |
| 2013/10/07 | 45,250 | 45,900 | 44,800 | 44,950 | 3,299 |
| 2013/10/04 | 44,800 | 45,100 | 44,300 | 44,750 | 2,521 |
| 2013/10/03 | 45,450 | 45,700 | 44,650 | 44,850 | 2,982 |
| 2013/10/02 | 46,500 | 46,500 | 45,500 | 45,600 | 1,939 |
| 2013/10/01 | 46,500 | 46,700 | 46,200 | 46,400 | 2,052 |
| 2013/09/30 | 45,950 | 46,500 | 45,550 | 46,450 | 2,909 |
| 2013/09/27 | 46,150 | 46,500 | 45,700 | 46,000 | 3,288 |
| 2013/09/26 | 45,800 | 46,350 | 45,450 | 46,300 | 2,090 |
| 2013/09/25 | 46,750 | 46,750 | 45,700 | 45,850 | 2,492 |
| 2013/09/24 | 47,000 | 47,200 | 46,600 | 46,700 | 3,152 |
| 2013/09/20 | 47,000 | 47,300 | 46,200 | 47,000 | 3,946 |
| 2013/09/19 | 46,000 | 46,950 | 45,900 | 46,950 | 4,191 |
| 2013/09/18 | 45,550 | 46,050 | 45,250 | 45,800 | 4,348 |
| 2013/09/17 | 45,850 | 45,900 | 45,550 | 45,550 | 3,632 |
| 2013/09/13 | 45,400 | 45,650 | 45,050 | 45,600 | 5,546 |
| 2013/09/12 | 44,800 | 45,300 | 44,700 | 45,150 | 4,272 |
| 2013/09/11 | 44,600 | 44,800 | 44,400 | 44,800 | 3,821 |
| 2013/09/10 | 44,600 | 44,600 | 44,050 | 44,600 | 4,455 |
| 2013/09/09 | 44,500 | 44,650 | 44,000 | 44,250 | 6,966 |
| 2013/09/06 | 44,100 | 44,300 | 43,600 | 43,850 | 3,391 |
| 2013/09/05 | 44,450 | 44,450 | 43,400 | 44,050 | 3,795 |
| 2013/09/04 | 43,600 | 44,450 | 43,400 | 44,350 | 6,654 |
| 2013/09/03 | 43,250 | 43,900 | 43,000 | 43,550 | 4,136 |
| 2013/09/02 | 42,800 | 42,950 | 42,400 | 42,900 | 4,022 |
| 2013/08/30 | 43,150 | 43,200 | 42,550 | 42,650 | 4,524 |
| 2013/08/29 | 43,300 | 43,450 | 42,550 | 42,600 | 8,942 |
| 2013/08/28 | 43,250 | 44,050 | 42,700 | 43,750 | 12,783 |
| 2013/08/27 | 45,000 | 45,000 | 44,150 | 44,450 | 17,043 |
| 2013/08/26 | 45,750 | 45,750 | 45,100 | 45,100 | 8,168 |
| 2013/08/23 | 44,500 | 45,450 | 44,500 | 45,200 | 5,784 |
| 2013/08/22 | 44,500 | 44,700 | 44,300 | 44,450 | 4,661 |
| 2013/08/21 | 44,750 | 44,950 | 44,400 | 44,700 | 6,366 |
| 2013/08/20 | 45,850 | 45,850 | 44,250 | 44,750 | 12,653 |
| 2013/08/19 | 47,100 | 47,350 | 45,750 | 46,100 | 10,258 |
| 2013/08/16 | 47,350 | 47,450 | 47,050 | 47,100 | 4,094 |
| 2013/08/15 | 47,700 | 47,850 | 47,350 | 47,400 | 4,934 |
| 2013/08/14 | 47,800 | 48,300 | 47,600 | 47,850 | 3,861 |
| 2013/08/13 | 47,500 | 47,900 | 47,350 | 47,700 | 3,587 |
| 2013/08/12 | 47,300 | 48,150 | 47,100 | 47,350 | 4,335 |
| 2013/08/09 | 49,600 | 49,650 | 47,000 | 47,300 | 13,396 |
| 2013/08/08 | 50,000 | 50,500 | 49,450 | 49,600 | 7,106 |
| 2013/08/07 | 50,600 | 50,900 | 50,400 | 50,400 | 3,210 |
| 2013/08/06 | 50,400 | 51,000 | 50,200 | 51,000 | 3,909 |
| 2013/08/05 | 50,900 | 50,900 | 50,200 | 50,600 | 5,357 |
| 2013/08/02 | 50,000 | 51,000 | 49,550 | 50,800 | 9,628 |
| 2013/08/01 | 49,750 | 49,950 | 49,050 | 49,950 | 5,013 |
| 2013/07/31 | 49,700 | 49,950 | 48,800 | 49,700 | 5,771 |
| 2013/07/30 | 48,400 | 49,700 | 48,300 | 49,700 | 8,873 |
| 2013/07/29 | 48,650 | 49,200 | 48,300 | 48,600 | 6,603 |
| 2013/07/26 | 48,300 | 49,150 | 48,100 | 48,850 | 6,455 |
| 2013/07/25 | 49,000 | 49,200 | 48,550 | 48,850 | 4,567 |
| 2013/07/24 | 48,600 | 49,300 | 48,450 | 49,050 | 4,456 |
| 2013/07/23 | 48,750 | 48,900 | 48,350 | 48,650 | 3,450 |
| 2013/07/22 | 48,800 | 49,000 | 48,250 | 48,900 | 5,427 |
| 2013/07/19 | 49,450 | 49,450 | 47,800 | 48,300 | 7,720 |
| 2013/07/18 | 48,700 | 49,650 | 48,700 | 49,300 | 9,096 |
| 2013/07/17 | 47,800 | 48,900 | 47,550 | 48,650 | 10,091 |
| 2013/07/16 | 46,900 | 48,700 | 46,650 | 47,700 | 14,239 |
| 2013/07/12 | 45,000 | 46,950 | 45,000 | 46,950 | 23,316 |
| 2013/07/11 | 43,900 | 43,900 | 43,650 | 43,900 | 4,147 |
| 2013/07/10 | 43,900 | 43,900 | 43,700 | 43,900 | 3,651 |
| 2013/07/09 | 43,800 | 43,950 | 43,650 | 43,900 | 4,204 |
| 2013/07/08 | 43,950 | 44,000 | 43,650 | 43,700 | 6,134 |
| 2013/07/05 | 43,500 | 43,750 | 43,500 | 43,700 | 2,760 |
| 2013/07/04 | 43,500 | 43,500 | 43,250 | 43,500 | 2,612 |
| 2013/07/03 | 43,450 | 43,500 | 43,150 | 43,450 | 3,772 |
| 2013/07/02 | 43,300 | 43,400 | 42,900 | 43,400 | 4,102 |
| 2013/07/01 | 43,100 | 43,300 | 42,700 | 42,900 | 4,789 |
| 2013/06/28 | 42,850 | 43,050 | 42,500 | 42,850 | 5,098 |
| 2013/06/27 | 42,400 | 42,750 | 42,250 | 42,650 | 2,599 |
| 2013/06/26 | 43,000 | 43,000 | 42,050 | 42,150 | 4,016 |
| 2013/06/25 | 42,850 | 43,000 | 42,500 | 42,850 | 3,466 |
| 2013/06/24 | 43,000 | 43,050 | 42,500 | 42,700 | 4,218 |
| 2013/06/21 | 42,600 | 42,950 | 42,000 | 42,800 | 4,672 |
| 2013/06/20 | 42,800 | 43,050 | 42,400 | 42,800 | 2,523 |
| 2013/06/19 | 43,150 | 43,150 | 42,300 | 42,950 | 3,515 |
| 2013/06/18 | 42,950 | 43,150 | 42,450 | 43,000 | 4,577 |
| 2013/06/17 | 41,900 | 42,850 | 41,500 | 42,600 | 4,349 |
| 2013/06/14 | 41,950 | 42,250 | 41,650 | 41,800 | 4,410 |
| 2013/06/13 | 42,100 | 42,400 | 41,350 | 41,900 | 6,055 |
| 2013/06/12 | 40,350 | 42,450 | 40,200 | 42,400 | 6,739 |
| 2013/06/11 | 41,200 | 41,300 | 40,250 | 40,350 | 4,634 |
| 2013/06/10 | 40,100 | 40,900 | 40,100 | 40,800 | 3,095 |
| 2013/06/07 | 40,500 | 40,600 | 39,900 | 40,100 | 7,226 |
| 2013/06/06 | 41,000 | 41,300 | 40,500 | 41,000 | 4,644 |
| 2013/06/05 | 41,000 | 41,900 | 40,900 | 41,000 | 4,176 |
| 2013/06/04 | 40,800 | 41,000 | 40,300 | 40,750 | 5,178 |
| 2013/06/03 | 40,750 | 41,400 | 40,750 | 40,800 | 3,703 |
| 2013/05/31 | 42,000 | 42,300 | 40,800 | 40,850 | 11,508 |
| 2013/05/30 | 42,300 | 42,800 | 41,750 | 41,950 | 7,301 |
| 2013/05/29 | 42,250 | 42,600 | 42,100 | 42,600 | 4,413 |
| 2013/05/28 | 42,200 | 43,000 | 42,000 | 42,150 | 4,065 |
| 2013/05/27 | 42,900 | 42,900 | 42,050 | 42,200 | 5,236 |
| 2013/05/24 | 43,200 | 43,400 | 42,200 | 42,800 | 9,337 |
| 2013/05/23 | 43,950 | 44,050 | 43,200 | 43,300 | 7,095 |
| 2013/05/22 | 43,950 | 44,000 | 43,700 | 43,800 | 4,819 |
| 2013/05/21 | 43,700 | 43,950 | 43,500 | 43,800 | 4,508 |
| 2013/05/20 | 43,600 | 43,700 | 43,450 | 43,450 | 4,567 |
| 2013/05/17 | 43,500 | 43,750 | 43,350 | 43,400 | 3,561 |
| 2013/05/16 | 43,800 | 44,000 | 43,000 | 43,450 | 8,129 |
| 2013/05/15 | 44,350 | 44,400 | 43,700 | 43,800 | 5,279 |
| 2013/05/14 | 44,400 | 44,450 | 44,000 | 44,300 | 4,007 |
| 2013/05/13 | 44,300 | 44,350 | 44,100 | 44,350 | 4,252 |
| 2013/05/10 | 44,250 | 44,300 | 43,950 | 44,100 | 4,347 |
| 2013/05/09 | 44,250 | 44,250 | 44,000 | 44,050 | 3,726 |
| 2013/05/08 | 44,100 | 44,250 | 43,900 | 43,950 | 4,370 |
| 2013/05/07 | 43,800 | 44,000 | 43,700 | 43,900 | 6,188 |
| 2013/05/02 | 43,100 | 43,250 | 43,000 | 43,200 | 3,392 |
| 2013/05/01 | 43,000 | 43,100 | 42,700 | 42,900 | 3,522 |
| 2013/04/30 | 42,900 | 43,100 | 42,750 | 42,750 | 3,822 |
| 2013/04/26 | 43,200 | 43,250 | 42,500 | 42,550 | 5,338 |
| 2013/04/25 | 42,850 | 43,150 | 42,850 | 43,100 | 3,934 |
| 2013/04/24 | 42,750 | 42,950 | 42,450 | 42,950 | 4,718 |
| 2013/04/23 | 42,750 | 42,850 | 42,150 | 42,450 | 5,961 |
| 2013/04/22 | 42,850 | 43,050 | 42,450 | 42,750 | 5,777 |
| 2013/04/19 | 42,700 | 42,800 | 42,300 | 42,700 | 5,886 |
| 2013/04/18 | 42,800 | 42,850 | 42,200 | 42,350 | 7,216 |
| 2013/04/17 | 41,900 | 42,950 | 41,900 | 42,800 | 7,530 |
| 2013/04/16 | 41,900 | 42,250 | 41,700 | 41,900 | 7,984 |
| 2013/04/15 | 42,100 | 42,200 | 41,500 | 41,900 | 10,407 |
| 2013/04/12 | 42,300 | 42,400 | 41,850 | 42,000 | 19,777 |
| 2013/04/11 | 43,800 | 44,150 | 42,100 | 42,650 | 17,321 |
| 2013/04/10 | 44,600 | 44,600 | 43,950 | 44,000 | 8,877 |
| 2013/04/09 | 44,300 | 44,650 | 44,300 | 44,400 | 6,372 |
| 2013/04/08 | 44,300 | 44,450 | 43,750 | 44,250 | 8,010 |
| 2013/04/05 | 44,200 | 44,700 | 44,050 | 44,300 | 5,133 |
| 2013/04/04 | 43,800 | 43,950 | 43,100 | 43,950 | 3,254 |
| 2013/04/03 | 43,450 | 43,850 | 43,300 | 43,800 | 1,731 |
| 2013/04/02 | 43,000 | 43,550 | 42,100 | 43,100 | 3,678 |
| 2013/04/01 | 44,000 | 44,100 | 43,000 | 43,000 | 4,701 |
| 2013/03/29 | 44,200 | 44,250 | 43,900 | 43,950 | 2,103 |
| 2013/03/28 | 44,000 | 44,200 | 43,950 | 44,200 | 2,055 |
| 2013/03/27 | 43,800 | 44,050 | 43,600 | 43,950 | 3,819 |
| 2013/03/26 | 44,200 | 44,350 | 44,000 | 44,100 | 3,680 |
| 2013/03/25 | 44,500 | 44,600 | 44,200 | 44,200 | 3,545 |
| 2013/03/22 | 44,600 | 44,700 | 44,300 | 44,300 | 2,932 |
| 2013/03/21 | 44,550 | 44,850 | 44,450 | 44,550 | 4,675 |
| 2013/03/19 | 44,500 | 44,900 | 44,400 | 44,600 | 2,464 |
| 2013/03/18 | 44,850 | 44,850 | 44,350 | 44,350 | 2,299 |
| 2013/03/15 | 44,450 | 44,800 | 44,400 | 44,800 | 2,747 |
| 2013/03/14 | 44,500 | 44,500 | 44,200 | 44,350 | 1,908 |
| 2013/03/13 | 44,600 | 44,650 | 44,200 | 44,350 | 2,722 |
| 2013/03/12 | 44,950 | 45,000 | 44,600 | 44,600 | 3,419 |
| 2013/03/11 | 44,900 | 44,900 | 44,650 | 44,900 | 2,621 |
| 2013/03/08 | 44,900 | 44,950 | 44,600 | 44,700 | 3,924 |
| 2013/03/07 | 44,850 | 45,000 | 44,650 | 44,650 | 3,515 |
| 2013/03/06 | 44,750 | 44,900 | 44,650 | 44,800 | 3,703 |
| 2013/03/05 | 44,700 | 44,750 | 44,450 | 44,550 | 3,112 |
| 2013/03/04 | 44,400 | 44,600 | 44,300 | 44,400 | 3,863 |
| 2013/03/01 | 43,650 | 44,550 | 43,500 | 44,200 | 3,220 |
| 2013/02/28 | 44,250 | 44,350 | 43,500 | 43,800 | 4,342 |
| 2013/02/27 | 44,600 | 44,650 | 44,200 | 44,250 | 3,621 |
| 2013/02/26 | 44,300 | 45,000 | 44,200 | 44,550 | 10,436 |
| 2013/02/25 | 46,500 | 46,900 | 46,350 | 46,900 | 8,953 |
| 2013/02/22 | 46,350 | 46,350 | 46,000 | 46,100 | 4,825 |
| 2013/02/21 | 46,400 | 46,450 | 46,250 | 46,350 | 2,765 |
| 2013/02/20 | 46,300 | 46,350 | 46,150 | 46,350 | 2,410 |
| 2013/02/19 | 46,250 | 46,500 | 44,950 | 46,300 | 5,600 |
| 2013/02/18 | 45,500 | 46,300 | 45,400 | 46,250 | 5,398 |
| 2013/02/15 | 45,700 | 45,700 | 44,900 | 45,500 | 5,074 |
| 2013/02/14 | 45,950 | 46,000 | 45,800 | 45,800 | 2,682 |
| 2013/02/13 | 46,050 | 46,100 | 45,900 | 45,950 | 3,104 |
| 2013/02/12 | 46,200 | 46,300 | 46,000 | 46,000 | 2,971 |
| 2013/02/08 | 46,050 | 46,150 | 46,000 | 46,000 | 3,062 |
| 2013/02/07 | 46,050 | 46,050 | 45,950 | 46,000 | 3,215 |
| 2013/02/06 | 46,000 | 46,000 | 45,900 | 45,950 | 1,966 |
| 2013/02/05 | 45,950 | 46,000 | 45,750 | 45,850 | 2,910 |
| 2013/02/04 | 46,000 | 46,050 | 45,850 | 45,900 | 2,439 |
| 2013/02/01 | 46,000 | 46,100 | 45,700 | 45,750 | 4,096 |
| 2013/01/31 | 45,950 | 46,000 | 45,700 | 45,850 | 2,455 |
| 2013/01/30 | 45,350 | 45,700 | 45,250 | 45,650 | 3,529 |
| 2013/01/29 | 45,000 | 45,400 | 44,850 | 45,300 | 3,023 |
| 2013/01/28 | 44,650 | 44,900 | 44,550 | 44,850 | 3,106 |
| 2013/01/25 | 44,400 | 44,500 | 44,300 | 44,500 | 2,508 |
| 2013/01/24 | 44,250 | 44,250 | 44,000 | 44,200 | 2,158 |
| 2013/01/23 | 44,300 | 44,450 | 44,100 | 44,250 | 2,115 |
| 2013/01/22 | 44,450 | 44,500 | 44,000 | 44,200 | 3,401 |
| 2013/01/21 | 44,300 | 44,400 | 44,150 | 44,350 | 2,407 |
| 2013/01/18 | 43,850 | 44,100 | 43,700 | 44,100 | 3,050 |
| 2013/01/17 | 43,900 | 43,950 | 43,650 | 43,750 | 2,217 |
| 2013/01/16 | 43,850 | 44,000 | 43,700 | 43,850 | 1,890 |
| 2013/01/15 | 43,700 | 43,850 | 43,700 | 43,800 | 2,024 |
| 2013/01/11 | 43,200 | 43,750 | 43,000 | 43,700 | 4,253 |
| 2013/01/10 | 44,000 | 44,050 | 43,800 | 43,900 | 2,340 |
| 2013/01/09 | 43,900 | 44,150 | 43,750 | 44,000 | 2,073 |
| 2013/01/08 | 44,200 | 44,250 | 43,700 | 43,850 | 3,005 |
| 2013/01/07 | 43,950 | 44,250 | 43,800 | 44,200 | 2,792 |
| 2013/01/04 | 43,250 | 43,450 | 43,100 | 43,450 | 2,564 |