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 |
|---|---|---|---|---|---|
| 2021/12/30 | 967 | 970 | 961 | 963 | 336,200 |
| 2021/12/29 | 956 | 972 | 956 | 971 | 390,600 |
| 2021/12/28 | 947 | 959 | 946 | 958 | 441,600 |
| 2021/12/27 | 958 | 958 | 942 | 942 | 385,500 |
| 2021/12/24 | 957 | 959 | 954 | 956 | 287,700 |
| 2021/12/23 | 957 | 959 | 950 | 954 | 273,600 |
| 2021/12/22 | 958 | 963 | 953 | 956 | 353,800 |
| 2021/12/21 | 945 | 959 | 940 | 955 | 477,700 |
| 2021/12/20 | 940 | 947 | 935 | 935 | 589,100 |
| 2021/12/17 | 946 | 950 | 943 | 947 | 610,800 |
| 2021/12/16 | 959 | 960 | 950 | 953 | 340,800 |
| 2021/12/15 | 941 | 956 | 941 | 953 | 380,900 |
| 2021/12/14 | 945 | 950 | 941 | 944 | 477,800 |
| 2021/12/13 | 971 | 971 | 953 | 954 | 414,400 |
| 2021/12/10 | 968 | 969 | 959 | 966 | 323,700 |
| 2021/12/09 | 972 | 976 | 966 | 968 | 279,500 |
| 2021/12/08 | 978 | 978 | 970 | 976 | 334,700 |
| 2021/12/07 | 958 | 972 | 953 | 972 | 335,800 |
| 2021/12/06 | 960 | 969 | 954 | 954 | 353,100 |
| 2021/12/03 | 944 | 960 | 937 | 960 | 389,300 |
| 2021/12/02 | 928 | 943 | 926 | 936 | 545,200 |
| 2021/12/01 | 927 | 942 | 921 | 934 | 756,900 |
| 2021/11/30 | 952 | 970 | 937 | 937 | 905,200 |
| 2021/11/29 | 968 | 970 | 946 | 946 | 1,135,500 |
| 2021/11/26 | 989 | 991 | 975 | 978 | 805,000 |
| 2021/11/25 | 996 | 999 | 989 | 992 | 423,000 |
| 2021/11/24 | 990 | 1,002 | 989 | 994 | 401,000 |
| 2021/11/22 | 992 | 993 | 985 | 990 | 366,800 |
| 2021/11/19 | 992 | 1,000 | 990 | 998 | 338,700 |
| 2021/11/18 | 994 | 998 | 986 | 996 | 486,000 |
| 2021/11/17 | 1,001 | 1,004 | 990 | 997 | 537,600 |
| 2021/11/16 | 1,009 | 1,014 | 1,002 | 1,002 | 286,800 |
| 2021/11/15 | 1,021 | 1,021 | 1,005 | 1,006 | 345,200 |
| 2021/11/12 | 1,021 | 1,033 | 1,012 | 1,014 | 400,500 |
| 2021/11/11 | 1,011 | 1,026 | 1,006 | 1,025 | 641,300 |
| 2021/11/10 | 1,012 | 1,022 | 1,006 | 1,011 | 449,700 |
| 2021/11/09 | 1,003 | 1,023 | 1,002 | 1,016 | 642,700 |
| 2021/11/08 | 1,010 | 1,017 | 1,000 | 1,004 | 558,100 |
| 2021/11/05 | 1,000 | 1,006 | 994 | 1,006 | 397,200 |
| 2021/11/04 | 1,001 | 1,006 | 999 | 1,002 | 566,500 |
| 2021/11/02 | 995 | 1,002 | 993 | 997 | 676,100 |
| 2021/11/01 | 987 | 991 | 983 | 991 | 528,200 |
| 2021/10/29 | 978 | 982 | 972 | 981 | 487,900 |
| 2021/10/28 | 970 | 977 | 964 | 976 | 674,900 |
| 2021/10/27 | 985 | 987 | 970 | 970 | 740,700 |
| 2021/10/26 | 975 | 989 | 974 | 986 | 587,000 |
| 2021/10/25 | 989 | 989 | 972 | 973 | 769,700 |
| 2021/10/22 | 990 | 997 | 987 | 989 | 428,900 |
| 2021/10/21 | 1,006 | 1,007 | 991 | 992 | 567,500 |
| 2021/10/20 | 1,003 | 1,012 | 1,000 | 1,006 | 599,300 |
| 2021/10/19 | 986 | 1,004 | 985 | 1,003 | 776,500 |
| 2021/10/18 | 1,004 | 1,004 | 986 | 988 | 869,900 |
| 2021/10/15 | 981 | 1,005 | 970 | 1,001 | 1,462,500 |
| 2021/10/14 | 1,000 | 1,003 | 970 | 974 | 3,061,900 |
| 2021/10/13 | 1,028 | 1,029 | 1,008 | 1,008 | 1,123,200 |
| 2021/10/12 | 1,057 | 1,058 | 1,032 | 1,032 | 702,100 |
| 2021/10/11 | 1,060 | 1,061 | 1,047 | 1,057 | 514,400 |
| 2021/10/08 | 1,050 | 1,055 | 1,045 | 1,047 | 489,400 |
| 2021/10/07 | 1,044 | 1,048 | 1,035 | 1,035 | 585,500 |
| 2021/10/06 | 1,028 | 1,046 | 1,027 | 1,043 | 911,400 |
| 2021/10/05 | 1,027 | 1,029 | 1,013 | 1,015 | 839,700 |
| 2021/10/04 | 1,049 | 1,051 | 1,025 | 1,030 | 816,200 |
| 2021/10/01 | 1,058 | 1,060 | 1,036 | 1,039 | 994,400 |
| 2021/09/30 | 1,066 | 1,069 | 1,058 | 1,065 | 389,400 |
| 2021/09/29 | 1,052 | 1,063 | 1,047 | 1,063 | 640,700 |
| 2021/09/28 | 1,061 | 1,066 | 1,057 | 1,063 | 481,400 |
| 2021/09/27 | 1,064 | 1,071 | 1,059 | 1,059 | 418,500 |
| 2021/09/24 | 1,064 | 1,066 | 1,053 | 1,057 | 625,300 |
| 2021/09/22 | 1,061 | 1,063 | 1,045 | 1,045 | 890,500 |
| 2021/09/21 | 1,069 | 1,075 | 1,053 | 1,064 | 1,034,200 |
| 2021/09/17 | 1,091 | 1,099 | 1,084 | 1,096 | 573,400 |
| 2021/09/16 | 1,091 | 1,092 | 1,079 | 1,086 | 341,600 |
| 2021/09/15 | 1,100 | 1,103 | 1,084 | 1,085 | 435,000 |
| 2021/09/14 | 1,102 | 1,105 | 1,097 | 1,105 | 542,300 |
| 2021/09/13 | 1,080 | 1,099 | 1,076 | 1,098 | 580,800 |
| 2021/09/10 | 1,094 | 1,095 | 1,080 | 1,084 | 740,000 |
| 2021/09/09 | 1,083 | 1,092 | 1,082 | 1,089 | 354,300 |
| 2021/09/08 | 1,085 | 1,093 | 1,083 | 1,089 | 754,600 |
| 2021/09/07 | 1,086 | 1,090 | 1,082 | 1,089 | 669,200 |
| 2021/09/06 | 1,078 | 1,081 | 1,074 | 1,080 | 583,200 |
| 2021/09/03 | 1,059 | 1,072 | 1,057 | 1,072 | 623,500 |
| 2021/09/02 | 1,066 | 1,071 | 1,055 | 1,059 | 710,600 |
| 2021/09/01 | 1,065 | 1,076 | 1,062 | 1,066 | 650,900 |
| 2021/08/31 | 1,061 | 1,076 | 1,058 | 1,071 | 767,300 |
| 2021/08/30 | 1,060 | 1,068 | 1,055 | 1,066 | 1,786,100 |
| 2021/08/27 | 1,074 | 1,075 | 1,061 | 1,068 | 3,100,100 |
| 2021/08/26 | 1,060 | 1,078 | 1,058 | 1,077 | 1,116,800 |
| 2021/08/25 | 1,080 | 1,092 | 1,079 | 1,081 | 1,122,200 |
| 2021/08/24 | 1,076 | 1,087 | 1,075 | 1,076 | 701,400 |
| 2021/08/23 | 1,064 | 1,076 | 1,063 | 1,074 | 1,190,400 |
| 2021/08/20 | 1,056 | 1,075 | 1,056 | 1,063 | 3,063,100 |
| 2021/08/19 | 1,055 | 1,061 | 1,048 | 1,052 | 1,099,200 |
| 2021/08/18 | 1,065 | 1,071 | 1,052 | 1,057 | 1,200,600 |
| 2021/08/17 | 1,086 | 1,090 | 1,070 | 1,070 | 784,600 |
| 2021/08/16 | 1,095 | 1,100 | 1,079 | 1,080 | 1,557,300 |
| 2021/08/13 | 1,095 | 1,103 | 1,095 | 1,101 | 1,385,100 |
| 2021/08/12 | 1,115 | 1,116 | 1,098 | 1,098 | 1,229,600 |
| 2021/08/11 | 1,108 | 1,117 | 1,108 | 1,108 | 777,300 |
| 2021/08/10 | 1,112 | 1,119 | 1,105 | 1,109 | 930,200 |
| 2021/08/06 | 1,118 | 1,125 | 1,115 | 1,120 | 668,700 |
| 2021/08/05 | 1,113 | 1,127 | 1,113 | 1,123 | 365,800 |
| 2021/08/04 | 1,128 | 1,132 | 1,118 | 1,118 | 481,000 |
| 2021/08/03 | 1,139 | 1,142 | 1,126 | 1,127 | 363,200 |
| 2021/08/02 | 1,139 | 1,144 | 1,127 | 1,143 | 520,000 |
| 2021/07/30 | 1,121 | 1,135 | 1,121 | 1,129 | 813,100 |
| 2021/07/29 | 1,129 | 1,132 | 1,122 | 1,127 | 361,900 |
| 2021/07/28 | 1,137 | 1,142 | 1,126 | 1,132 | 426,900 |
| 2021/07/27 | 1,140 | 1,144 | 1,130 | 1,142 | 401,300 |
| 2021/07/26 | 1,144 | 1,144 | 1,129 | 1,130 | 365,800 |
| 2021/07/21 | 1,125 | 1,133 | 1,121 | 1,128 | 427,000 |
| 2021/07/20 | 1,110 | 1,119 | 1,107 | 1,115 | 335,400 |
| 2021/07/19 | 1,115 | 1,127 | 1,111 | 1,116 | 408,400 |
| 2021/07/16 | 1,121 | 1,127 | 1,116 | 1,122 | 385,500 |
| 2021/07/15 | 1,142 | 1,146 | 1,123 | 1,125 | 463,400 |
| 2021/07/14 | 1,120 | 1,139 | 1,117 | 1,134 | 491,500 |
| 2021/07/13 | 1,133 | 1,141 | 1,118 | 1,124 | 748,000 |
| 2021/07/12 | 1,140 | 1,154 | 1,125 | 1,135 | 2,267,900 |
| 2021/07/09 | 1,086 | 1,089 | 1,064 | 1,084 | 1,327,800 |
| 2021/07/08 | 1,103 | 1,110 | 1,095 | 1,098 | 605,700 |
| 2021/07/07 | 1,120 | 1,120 | 1,102 | 1,104 | 559,800 |
| 2021/07/06 | 1,127 | 1,132 | 1,123 | 1,124 | 363,100 |
| 2021/07/05 | 1,113 | 1,121 | 1,109 | 1,117 | 445,600 |
| 2021/07/02 | 1,115 | 1,123 | 1,108 | 1,113 | 437,500 |
| 2021/07/01 | 1,119 | 1,121 | 1,100 | 1,107 | 730,400 |
| 2021/06/30 | 1,134 | 1,139 | 1,118 | 1,119 | 428,600 |
| 2021/06/29 | 1,133 | 1,134 | 1,123 | 1,134 | 372,700 |
| 2021/06/28 | 1,135 | 1,141 | 1,122 | 1,140 | 476,300 |
| 2021/06/25 | 1,111 | 1,129 | 1,110 | 1,126 | 354,800 |
| 2021/06/24 | 1,107 | 1,110 | 1,090 | 1,108 | 838,300 |
| 2021/06/23 | 1,124 | 1,127 | 1,110 | 1,113 | 352,100 |
| 2021/06/22 | 1,130 | 1,133 | 1,116 | 1,119 | 321,600 |
| 2021/06/21 | 1,111 | 1,114 | 1,103 | 1,110 | 436,600 |
| 2021/06/18 | 1,132 | 1,139 | 1,124 | 1,124 | 338,800 |
| 2021/06/17 | 1,154 | 1,154 | 1,126 | 1,127 | 507,300 |
| 2021/06/16 | 1,144 | 1,153 | 1,141 | 1,150 | 469,000 |
| 2021/06/15 | 1,125 | 1,142 | 1,124 | 1,142 | 466,500 |
| 2021/06/14 | 1,123 | 1,127 | 1,112 | 1,125 | 315,500 |
| 2021/06/11 | 1,125 | 1,128 | 1,115 | 1,117 | 401,800 |
| 2021/06/10 | 1,133 | 1,134 | 1,119 | 1,123 | 350,200 |
| 2021/06/09 | 1,138 | 1,145 | 1,131 | 1,131 | 428,500 |
| 2021/06/08 | 1,118 | 1,132 | 1,108 | 1,132 | 487,200 |
| 2021/06/07 | 1,112 | 1,119 | 1,104 | 1,119 | 477,000 |
| 2021/06/04 | 1,107 | 1,114 | 1,102 | 1,109 | 422,700 |
| 2021/06/03 | 1,098 | 1,111 | 1,097 | 1,111 | 626,200 |
| 2021/06/02 | 1,080 | 1,093 | 1,066 | 1,090 | 697,400 |
| 2021/06/01 | 1,085 | 1,088 | 1,075 | 1,084 | 344,900 |
| 2021/05/31 | 1,093 | 1,097 | 1,078 | 1,082 | 473,000 |
| 2021/05/28 | 1,085 | 1,096 | 1,082 | 1,095 | 446,000 |
| 2021/05/27 | 1,085 | 1,090 | 1,069 | 1,069 | 834,800 |
| 2021/05/26 | 1,084 | 1,095 | 1,079 | 1,091 | 411,300 |
| 2021/05/25 | 1,099 | 1,100 | 1,082 | 1,088 | 728,600 |
| 2021/05/24 | 1,103 | 1,110 | 1,096 | 1,099 | 513,000 |
| 2021/05/21 | 1,110 | 1,111 | 1,098 | 1,103 | 503,900 |
| 2021/05/20 | 1,118 | 1,122 | 1,110 | 1,110 | 419,700 |
| 2021/05/19 | 1,124 | 1,128 | 1,118 | 1,122 | 304,900 |
| 2021/05/18 | 1,125 | 1,133 | 1,118 | 1,132 | 309,200 |
| 2021/05/17 | 1,141 | 1,145 | 1,121 | 1,125 | 536,400 |
| 2021/05/14 | 1,110 | 1,129 | 1,109 | 1,125 | 453,200 |
| 2021/05/13 | 1,109 | 1,118 | 1,096 | 1,100 | 667,300 |
| 2021/05/12 | 1,132 | 1,135 | 1,108 | 1,120 | 750,300 |
| 2021/05/11 | 1,145 | 1,150 | 1,129 | 1,137 | 582,600 |
| 2021/05/10 | 1,144 | 1,146 | 1,125 | 1,145 | 691,700 |
| 2021/05/07 | 1,115 | 1,148 | 1,115 | 1,144 | 623,500 |
| 2021/05/06 | 1,124 | 1,133 | 1,112 | 1,113 | 737,900 |
| 2021/04/30 | 1,130 | 1,137 | 1,121 | 1,128 | 570,300 |
| 2021/04/28 | 1,144 | 1,146 | 1,133 | 1,134 | 659,700 |
| 2021/04/27 | 1,134 | 1,153 | 1,126 | 1,146 | 514,600 |
| 2021/04/26 | 1,141 | 1,147 | 1,123 | 1,133 | 566,400 |
| 2021/04/23 | 1,156 | 1,162 | 1,137 | 1,137 | 740,000 |
| 2021/04/22 | 1,184 | 1,195 | 1,159 | 1,166 | 500,300 |
| 2021/04/21 | 1,168 | 1,187 | 1,166 | 1,174 | 644,300 |
| 2021/04/20 | 1,202 | 1,204 | 1,175 | 1,180 | 622,600 |
| 2021/04/19 | 1,221 | 1,222 | 1,188 | 1,188 | 743,900 |
| 2021/04/16 | 1,227 | 1,228 | 1,210 | 1,221 | 338,000 |
| 2021/04/15 | 1,242 | 1,245 | 1,224 | 1,232 | 419,300 |
| 2021/04/14 | 1,282 | 1,283 | 1,242 | 1,247 | 542,400 |
| 2021/04/13 | 1,284 | 1,288 | 1,243 | 1,268 | 982,600 |
| 2021/04/12 | 1,288 | 1,288 | 1,265 | 1,267 | 441,100 |
| 2021/04/09 | 1,275 | 1,290 | 1,271 | 1,277 | 427,100 |
| 2021/04/08 | 1,296 | 1,297 | 1,270 | 1,275 | 406,600 |
| 2021/04/07 | 1,289 | 1,334 | 1,281 | 1,306 | 826,400 |
| 2021/04/06 | 1,300 | 1,315 | 1,273 | 1,293 | 1,800,000 |
| 2021/04/05 | 1,221 | 1,237 | 1,221 | 1,235 | 296,800 |
| 2021/04/02 | 1,231 | 1,232 | 1,219 | 1,221 | 292,700 |
| 2021/04/01 | 1,240 | 1,243 | 1,211 | 1,217 | 323,300 |
| 2021/03/31 | 1,243 | 1,258 | 1,238 | 1,240 | 302,000 |
| 2021/03/30 | 1,256 | 1,261 | 1,245 | 1,252 | 319,400 |
| 2021/03/29 | 1,277 | 1,279 | 1,239 | 1,253 | 640,200 |
| 2021/03/26 | 1,266 | 1,270 | 1,253 | 1,267 | 311,700 |
| 2021/03/25 | 1,260 | 1,262 | 1,244 | 1,247 | 347,600 |
| 2021/03/24 | 1,269 | 1,276 | 1,236 | 1,243 | 413,900 |
| 2021/03/23 | 1,297 | 1,313 | 1,279 | 1,279 | 559,500 |
| 2021/03/22 | 1,275 | 1,310 | 1,269 | 1,307 | 670,000 |
| 2021/03/19 | 1,252 | 1,295 | 1,246 | 1,289 | 1,017,200 |
| 2021/03/18 | 1,234 | 1,255 | 1,225 | 1,255 | 896,900 |
| 2021/03/17 | 1,203 | 1,238 | 1,202 | 1,235 | 528,700 |
| 2021/03/16 | 1,180 | 1,222 | 1,176 | 1,222 | 971,400 |
| 2021/03/15 | 1,158 | 1,185 | 1,157 | 1,185 | 713,000 |
| 2021/03/12 | 1,156 | 1,156 | 1,141 | 1,155 | 798,100 |
| 2021/03/11 | 1,152 | 1,158 | 1,144 | 1,158 | 1,148,700 |
| 2021/03/10 | 1,217 | 1,219 | 1,150 | 1,162 | 2,147,400 |
| 2021/03/09 | 1,195 | 1,229 | 1,191 | 1,229 | 816,300 |
| 2021/03/08 | 1,198 | 1,205 | 1,190 | 1,194 | 390,900 |
| 2021/03/05 | 1,193 | 1,195 | 1,177 | 1,195 | 493,800 |
| 2021/03/04 | 1,204 | 1,204 | 1,174 | 1,194 | 503,800 |
| 2021/03/03 | 1,183 | 1,208 | 1,178 | 1,208 | 739,800 |
| 2021/03/02 | 1,185 | 1,186 | 1,174 | 1,181 | 456,600 |
| 2021/03/01 | 1,167 | 1,179 | 1,159 | 1,178 | 492,800 |
| 2021/02/26 | 1,175 | 1,180 | 1,152 | 1,154 | 701,500 |
| 2021/02/25 | 1,183 | 1,190 | 1,160 | 1,187 | 1,920,600 |
| 2021/02/24 | 1,185 | 1,204 | 1,181 | 1,183 | 2,801,000 |
| 2021/02/22 | 1,174 | 1,193 | 1,170 | 1,184 | 1,873,200 |
| 2021/02/19 | 1,184 | 1,187 | 1,154 | 1,158 | 3,640,100 |
| 2021/02/18 | 1,180 | 1,196 | 1,179 | 1,186 | 1,307,600 |
| 2021/02/17 | 1,187 | 1,202 | 1,187 | 1,193 | 963,100 |
| 2021/02/16 | 1,203 | 1,208 | 1,198 | 1,201 | 454,200 |
| 2021/02/15 | 1,209 | 1,210 | 1,194 | 1,202 | 607,500 |
| 2021/02/12 | 1,196 | 1,203 | 1,186 | 1,199 | 803,100 |
| 2021/02/10 | 1,215 | 1,222 | 1,200 | 1,202 | 764,300 |
| 2021/02/09 | 1,220 | 1,222 | 1,202 | 1,213 | 598,300 |
| 2021/02/08 | 1,216 | 1,245 | 1,216 | 1,226 | 785,300 |
| 2021/02/05 | 1,182 | 1,211 | 1,181 | 1,209 | 959,400 |
| 2021/02/04 | 1,162 | 1,184 | 1,162 | 1,175 | 727,300 |
| 2021/02/03 | 1,138 | 1,161 | 1,138 | 1,161 | 565,900 |
| 2021/02/02 | 1,129 | 1,142 | 1,125 | 1,137 | 353,200 |
| 2021/02/01 | 1,128 | 1,138 | 1,124 | 1,127 | 454,100 |
| 2021/01/29 | 1,141 | 1,149 | 1,125 | 1,130 | 530,800 |
| 2021/01/28 | 1,130 | 1,148 | 1,127 | 1,145 | 487,100 |
| 2021/01/27 | 1,143 | 1,147 | 1,136 | 1,141 | 291,200 |
| 2021/01/26 | 1,131 | 1,138 | 1,126 | 1,135 | 287,400 |
| 2021/01/25 | 1,140 | 1,141 | 1,130 | 1,137 | 266,000 |
| 2021/01/22 | 1,149 | 1,149 | 1,132 | 1,135 | 642,800 |
| 2021/01/21 | 1,126 | 1,151 | 1,124 | 1,150 | 630,900 |
| 2021/01/20 | 1,110 | 1,119 | 1,105 | 1,119 | 443,000 |
| 2021/01/19 | 1,126 | 1,127 | 1,106 | 1,106 | 734,700 |
| 2021/01/18 | 1,139 | 1,142 | 1,125 | 1,129 | 413,800 |
| 2021/01/15 | 1,152 | 1,153 | 1,141 | 1,141 | 434,300 |
| 2021/01/14 | 1,157 | 1,158 | 1,145 | 1,147 | 409,600 |
| 2021/01/13 | 1,138 | 1,159 | 1,132 | 1,156 | 636,700 |
| 2021/01/12 | 1,155 | 1,168 | 1,135 | 1,145 | 877,700 |
| 2021/01/08 | 1,137 | 1,188 | 1,132 | 1,181 | 1,430,800 |
| 2021/01/07 | 1,136 | 1,141 | 1,119 | 1,119 | 424,200 |
| 2021/01/06 | 1,122 | 1,138 | 1,118 | 1,121 | 332,200 |
| 2021/01/05 | 1,122 | 1,130 | 1,116 | 1,123 | 477,100 |
| 2021/01/04 | 1,155 | 1,157 | 1,125 | 1,125 | 497,900 |