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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,284 | 1,296 | 1,281 | 1,282 | 350,400 |
| 2022/12/29 | 1,302 | 1,302 | 1,281 | 1,284 | 427,100 |
| 2022/12/28 | 1,308 | 1,325 | 1,292 | 1,302 | 551,200 |
| 2022/12/27 | 1,258 | 1,305 | 1,258 | 1,298 | 743,800 |
| 2022/12/26 | 1,247 | 1,255 | 1,240 | 1,248 | 191,400 |
| 2022/12/23 | 1,245 | 1,255 | 1,241 | 1,247 | 255,100 |
| 2022/12/22 | 1,231 | 1,252 | 1,224 | 1,249 | 375,400 |
| 2022/12/21 | 1,244 | 1,250 | 1,233 | 1,239 | 504,700 |
| 2022/12/20 | 1,256 | 1,272 | 1,251 | 1,256 | 447,500 |
| 2022/12/19 | 1,264 | 1,264 | 1,250 | 1,254 | 392,900 |
| 2022/12/16 | 1,275 | 1,285 | 1,268 | 1,273 | 498,100 |
| 2022/12/15 | 1,289 | 1,298 | 1,275 | 1,276 | 288,100 |
| 2022/12/14 | 1,301 | 1,301 | 1,291 | 1,293 | 250,600 |
| 2022/12/13 | 1,293 | 1,305 | 1,293 | 1,301 | 329,300 |
| 2022/12/12 | 1,301 | 1,307 | 1,288 | 1,292 | 309,700 |
| 2022/12/09 | 1,295 | 1,315 | 1,294 | 1,301 | 549,800 |
| 2022/12/08 | 1,283 | 1,300 | 1,274 | 1,300 | 635,000 |
| 2022/12/07 | 1,260 | 1,286 | 1,258 | 1,283 | 553,000 |
| 2022/12/06 | 1,250 | 1,263 | 1,244 | 1,258 | 346,000 |
| 2022/12/05 | 1,238 | 1,251 | 1,227 | 1,251 | 320,000 |
| 2022/12/02 | 1,244 | 1,244 | 1,222 | 1,238 | 423,100 |
| 2022/12/01 | 1,261 | 1,261 | 1,241 | 1,246 | 367,700 |
| 2022/11/30 | 1,245 | 1,270 | 1,243 | 1,265 | 746,200 |
| 2022/11/29 | 1,249 | 1,249 | 1,234 | 1,245 | 372,400 |
| 2022/11/28 | 1,244 | 1,252 | 1,231 | 1,252 | 509,000 |
| 2022/11/25 | 1,238 | 1,252 | 1,234 | 1,243 | 559,600 |
| 2022/11/24 | 1,213 | 1,234 | 1,213 | 1,228 | 477,800 |
| 2022/11/22 | 1,203 | 1,218 | 1,198 | 1,213 | 486,800 |
| 2022/11/21 | 1,200 | 1,205 | 1,188 | 1,192 | 522,100 |
| 2022/11/18 | 1,166 | 1,196 | 1,166 | 1,190 | 765,300 |
| 2022/11/17 | 1,139 | 1,160 | 1,138 | 1,160 | 383,800 |
| 2022/11/16 | 1,121 | 1,136 | 1,117 | 1,134 | 307,900 |
| 2022/11/15 | 1,122 | 1,129 | 1,118 | 1,120 | 306,100 |
| 2022/11/14 | 1,143 | 1,150 | 1,118 | 1,120 | 532,900 |
| 2022/11/11 | 1,161 | 1,161 | 1,138 | 1,143 | 515,700 |
| 2022/11/10 | 1,158 | 1,161 | 1,146 | 1,151 | 339,900 |
| 2022/11/09 | 1,166 | 1,168 | 1,149 | 1,159 | 323,600 |
| 2022/11/08 | 1,150 | 1,162 | 1,148 | 1,157 | 390,200 |
| 2022/11/07 | 1,162 | 1,162 | 1,146 | 1,150 | 395,700 |
| 2022/11/04 | 1,153 | 1,160 | 1,148 | 1,157 | 375,800 |
| 2022/11/02 | 1,164 | 1,168 | 1,157 | 1,160 | 379,300 |
| 2022/11/01 | 1,160 | 1,172 | 1,155 | 1,166 | 421,800 |
| 2022/10/31 | 1,162 | 1,171 | 1,147 | 1,157 | 601,800 |
| 2022/10/28 | 1,160 | 1,170 | 1,155 | 1,162 | 1,344,200 |
| 2022/10/27 | 1,175 | 1,182 | 1,157 | 1,164 | 607,100 |
| 2022/10/26 | 1,180 | 1,187 | 1,174 | 1,174 | 431,200 |
| 2022/10/25 | 1,185 | 1,186 | 1,171 | 1,177 | 470,200 |
| 2022/10/24 | 1,209 | 1,209 | 1,180 | 1,184 | 488,100 |
| 2022/10/21 | 1,212 | 1,220 | 1,206 | 1,209 | 450,700 |
| 2022/10/20 | 1,226 | 1,229 | 1,203 | 1,220 | 634,600 |
| 2022/10/19 | 1,219 | 1,231 | 1,211 | 1,224 | 675,200 |
| 2022/10/18 | 1,208 | 1,221 | 1,193 | 1,218 | 719,600 |
| 2022/10/17 | 1,184 | 1,211 | 1,184 | 1,195 | 859,900 |
| 2022/10/14 | 1,177 | 1,196 | 1,160 | 1,181 | 1,527,000 |
| 2022/10/13 | 1,157 | 1,189 | 1,122 | 1,181 | 3,568,800 |
| 2022/10/12 | 1,252 | 1,255 | 1,238 | 1,239 | 942,000 |
| 2022/10/11 | 1,220 | 1,243 | 1,217 | 1,242 | 1,005,300 |
| 2022/10/07 | 1,254 | 1,255 | 1,229 | 1,236 | 900,100 |
| 2022/10/06 | 1,234 | 1,261 | 1,227 | 1,258 | 870,400 |
| 2022/10/05 | 1,258 | 1,260 | 1,230 | 1,234 | 772,900 |
| 2022/10/04 | 1,236 | 1,251 | 1,222 | 1,247 | 858,500 |
| 2022/10/03 | 1,232 | 1,232 | 1,205 | 1,217 | 823,500 |
| 2022/09/30 | 1,235 | 1,251 | 1,226 | 1,237 | 699,900 |
| 2022/09/29 | 1,213 | 1,246 | 1,208 | 1,243 | 1,022,800 |
| 2022/09/28 | 1,209 | 1,210 | 1,172 | 1,204 | 777,600 |
| 2022/09/27 | 1,190 | 1,221 | 1,190 | 1,218 | 840,200 |
| 2022/09/26 | 1,177 | 1,203 | 1,174 | 1,197 | 947,400 |
| 2022/09/22 | 1,179 | 1,183 | 1,167 | 1,177 | 495,000 |
| 2022/09/21 | 1,172 | 1,182 | 1,166 | 1,177 | 585,900 |
| 2022/09/20 | 1,162 | 1,188 | 1,157 | 1,188 | 1,055,100 |
| 2022/09/16 | 1,135 | 1,162 | 1,134 | 1,162 | 1,216,800 |
| 2022/09/15 | 1,125 | 1,143 | 1,125 | 1,142 | 305,700 |
| 2022/09/14 | 1,138 | 1,140 | 1,127 | 1,127 | 426,300 |
| 2022/09/13 | 1,145 | 1,157 | 1,135 | 1,157 | 658,800 |
| 2022/09/12 | 1,114 | 1,141 | 1,113 | 1,139 | 836,600 |
| 2022/09/09 | 1,097 | 1,108 | 1,095 | 1,105 | 622,600 |
| 2022/09/08 | 1,092 | 1,105 | 1,087 | 1,096 | 529,700 |
| 2022/09/07 | 1,080 | 1,083 | 1,066 | 1,080 | 531,100 |
| 2022/09/06 | 1,100 | 1,110 | 1,085 | 1,088 | 457,000 |
| 2022/09/05 | 1,088 | 1,112 | 1,085 | 1,106 | 543,400 |
| 2022/09/02 | 1,102 | 1,104 | 1,078 | 1,083 | 738,900 |
| 2022/09/01 | 1,131 | 1,131 | 1,100 | 1,101 | 880,200 |
| 2022/08/31 | 1,132 | 1,152 | 1,125 | 1,140 | 997,200 |
| 2022/08/30 | 1,121 | 1,138 | 1,119 | 1,135 | 2,444,900 |
| 2022/08/29 | 1,143 | 1,148 | 1,133 | 1,144 | 2,746,700 |
| 2022/08/26 | 1,161 | 1,163 | 1,150 | 1,156 | 935,900 |
| 2022/08/25 | 1,165 | 1,168 | 1,160 | 1,164 | 348,600 |
| 2022/08/24 | 1,162 | 1,173 | 1,162 | 1,167 | 437,300 |
| 2022/08/23 | 1,151 | 1,170 | 1,142 | 1,160 | 717,600 |
| 2022/08/22 | 1,156 | 1,160 | 1,153 | 1,156 | 483,000 |
| 2022/08/19 | 1,166 | 1,167 | 1,154 | 1,161 | 1,169,300 |
| 2022/08/18 | 1,177 | 1,180 | 1,168 | 1,172 | 710,800 |
| 2022/08/17 | 1,176 | 1,183 | 1,168 | 1,174 | 745,000 |
| 2022/08/16 | 1,176 | 1,179 | 1,167 | 1,177 | 425,800 |
| 2022/08/15 | 1,180 | 1,181 | 1,167 | 1,173 | 686,500 |
| 2022/08/12 | 1,180 | 1,189 | 1,175 | 1,182 | 2,273,300 |
| 2022/08/10 | 1,165 | 1,175 | 1,162 | 1,174 | 438,100 |
| 2022/08/09 | 1,182 | 1,183 | 1,161 | 1,166 | 680,500 |
| 2022/08/08 | 1,163 | 1,178 | 1,163 | 1,178 | 766,400 |
| 2022/08/05 | 1,149 | 1,162 | 1,143 | 1,157 | 1,351,000 |
| 2022/08/04 | 1,130 | 1,146 | 1,125 | 1,143 | 1,143,000 |
| 2022/08/03 | 1,166 | 1,168 | 1,110 | 1,119 | 1,816,500 |
| 2022/08/02 | 1,176 | 1,179 | 1,170 | 1,172 | 511,800 |
| 2022/08/01 | 1,160 | 1,179 | 1,153 | 1,177 | 776,000 |
| 2022/07/29 | 1,167 | 1,168 | 1,154 | 1,156 | 803,400 |
| 2022/07/28 | 1,159 | 1,166 | 1,146 | 1,163 | 734,500 |
| 2022/07/27 | 1,210 | 1,213 | 1,152 | 1,153 | 1,561,500 |
| 2022/07/26 | 1,230 | 1,236 | 1,211 | 1,214 | 504,500 |
| 2022/07/25 | 1,208 | 1,232 | 1,207 | 1,226 | 763,800 |
| 2022/07/22 | 1,208 | 1,209 | 1,200 | 1,208 | 559,100 |
| 2022/07/21 | 1,179 | 1,210 | 1,179 | 1,204 | 680,000 |
| 2022/07/20 | 1,178 | 1,183 | 1,167 | 1,183 | 427,100 |
| 2022/07/19 | 1,175 | 1,176 | 1,158 | 1,171 | 614,500 |
| 2022/07/15 | 1,177 | 1,178 | 1,168 | 1,174 | 453,900 |
| 2022/07/14 | 1,158 | 1,170 | 1,156 | 1,165 | 449,800 |
| 2022/07/13 | 1,132 | 1,172 | 1,131 | 1,163 | 809,700 |
| 2022/07/12 | 1,176 | 1,176 | 1,161 | 1,167 | 724,700 |
| 2022/07/11 | 1,165 | 1,177 | 1,151 | 1,177 | 488,000 |
| 2022/07/08 | 1,139 | 1,154 | 1,135 | 1,146 | 891,100 |
| 2022/07/07 | 1,152 | 1,155 | 1,136 | 1,144 | 630,600 |
| 2022/07/06 | 1,159 | 1,164 | 1,148 | 1,151 | 554,200 |
| 2022/07/05 | 1,176 | 1,176 | 1,158 | 1,160 | 518,600 |
| 2022/07/04 | 1,162 | 1,176 | 1,161 | 1,174 | 466,400 |
| 2022/07/01 | 1,176 | 1,178 | 1,150 | 1,155 | 520,900 |
| 2022/06/30 | 1,183 | 1,190 | 1,167 | 1,172 | 633,600 |
| 2022/06/29 | 1,195 | 1,218 | 1,176 | 1,180 | 1,509,600 |
| 2022/06/28 | 1,144 | 1,166 | 1,139 | 1,166 | 782,700 |
| 2022/06/27 | 1,150 | 1,150 | 1,127 | 1,140 | 298,500 |
| 2022/06/24 | 1,149 | 1,159 | 1,129 | 1,141 | 692,700 |
| 2022/06/23 | 1,124 | 1,149 | 1,123 | 1,146 | 444,600 |
| 2022/06/22 | 1,117 | 1,125 | 1,113 | 1,120 | 309,100 |
| 2022/06/21 | 1,113 | 1,128 | 1,111 | 1,113 | 611,400 |
| 2022/06/20 | 1,098 | 1,112 | 1,088 | 1,107 | 560,700 |
| 2022/06/17 | 1,060 | 1,094 | 1,059 | 1,088 | 643,100 |
| 2022/06/16 | 1,095 | 1,102 | 1,079 | 1,079 | 362,000 |
| 2022/06/15 | 1,106 | 1,111 | 1,095 | 1,095 | 454,100 |
| 2022/06/14 | 1,106 | 1,120 | 1,104 | 1,107 | 409,000 |
| 2022/06/13 | 1,100 | 1,121 | 1,096 | 1,114 | 375,300 |
| 2022/06/10 | 1,115 | 1,120 | 1,106 | 1,110 | 442,800 |
| 2022/06/09 | 1,126 | 1,132 | 1,120 | 1,120 | 369,300 |
| 2022/06/08 | 1,127 | 1,139 | 1,122 | 1,133 | 328,900 |
| 2022/06/07 | 1,129 | 1,133 | 1,121 | 1,131 | 256,300 |
| 2022/06/06 | 1,120 | 1,127 | 1,115 | 1,127 | 235,500 |
| 2022/06/03 | 1,142 | 1,149 | 1,119 | 1,125 | 329,100 |
| 2022/06/02 | 1,156 | 1,159 | 1,138 | 1,140 | 404,500 |
| 2022/06/01 | 1,134 | 1,168 | 1,128 | 1,163 | 771,200 |
| 2022/05/31 | 1,135 | 1,145 | 1,128 | 1,135 | 660,200 |
| 2022/05/30 | 1,140 | 1,146 | 1,135 | 1,139 | 726,900 |
| 2022/05/27 | 1,128 | 1,137 | 1,122 | 1,134 | 664,400 |
| 2022/05/26 | 1,110 | 1,125 | 1,109 | 1,118 | 364,200 |
| 2022/05/25 | 1,112 | 1,119 | 1,105 | 1,105 | 384,800 |
| 2022/05/24 | 1,107 | 1,119 | 1,097 | 1,108 | 568,800 |
| 2022/05/23 | 1,107 | 1,128 | 1,103 | 1,107 | 487,500 |
| 2022/05/20 | 1,115 | 1,116 | 1,094 | 1,100 | 413,900 |
| 2022/05/19 | 1,081 | 1,119 | 1,081 | 1,114 | 712,900 |
| 2022/05/18 | 1,106 | 1,106 | 1,088 | 1,094 | 306,000 |
| 2022/05/17 | 1,109 | 1,110 | 1,091 | 1,106 | 403,700 |
| 2022/05/16 | 1,111 | 1,111 | 1,091 | 1,092 | 359,200 |
| 2022/05/13 | 1,090 | 1,113 | 1,090 | 1,111 | 487,500 |
| 2022/05/12 | 1,115 | 1,116 | 1,082 | 1,085 | 567,400 |
| 2022/05/11 | 1,123 | 1,129 | 1,118 | 1,123 | 345,700 |
| 2022/05/10 | 1,135 | 1,137 | 1,110 | 1,128 | 598,500 |
| 2022/05/09 | 1,122 | 1,142 | 1,121 | 1,137 | 790,600 |
| 2022/05/06 | 1,102 | 1,134 | 1,100 | 1,120 | 837,700 |
| 2022/05/02 | 1,094 | 1,099 | 1,085 | 1,094 | 556,800 |
| 2022/04/28 | 1,076 | 1,096 | 1,073 | 1,096 | 511,500 |
| 2022/04/27 | 1,058 | 1,080 | 1,053 | 1,073 | 740,500 |
| 2022/04/26 | 1,090 | 1,093 | 1,073 | 1,075 | 450,600 |
| 2022/04/25 | 1,092 | 1,098 | 1,077 | 1,085 | 418,400 |
| 2022/04/22 | 1,081 | 1,107 | 1,076 | 1,105 | 391,500 |
| 2022/04/21 | 1,102 | 1,113 | 1,093 | 1,098 | 453,300 |
| 2022/04/20 | 1,103 | 1,104 | 1,083 | 1,095 | 963,400 |
| 2022/04/19 | 1,123 | 1,123 | 1,102 | 1,103 | 551,900 |
| 2022/04/18 | 1,116 | 1,125 | 1,106 | 1,121 | 457,300 |
| 2022/04/15 | 1,114 | 1,138 | 1,114 | 1,126 | 675,000 |
| 2022/04/14 | 1,106 | 1,122 | 1,105 | 1,108 | 497,800 |
| 2022/04/13 | 1,139 | 1,139 | 1,088 | 1,108 | 910,900 |
| 2022/04/12 | 1,122 | 1,131 | 1,111 | 1,113 | 701,100 |
| 2022/04/11 | 1,132 | 1,141 | 1,114 | 1,122 | 728,500 |
| 2022/04/08 | 1,148 | 1,149 | 1,123 | 1,131 | 905,600 |
| 2022/04/07 | 1,100 | 1,153 | 1,099 | 1,148 | 2,415,800 |
| 2022/04/06 | 1,087 | 1,096 | 1,084 | 1,088 | 425,400 |
| 2022/04/05 | 1,083 | 1,096 | 1,079 | 1,087 | 680,600 |
| 2022/04/04 | 1,067 | 1,082 | 1,066 | 1,077 | 482,200 |
| 2022/04/01 | 1,075 | 1,077 | 1,063 | 1,070 | 489,500 |
| 2022/03/31 | 1,082 | 1,095 | 1,081 | 1,082 | 400,400 |
| 2022/03/30 | 1,100 | 1,102 | 1,081 | 1,093 | 494,100 |
| 2022/03/29 | 1,091 | 1,102 | 1,081 | 1,097 | 604,900 |
| 2022/03/28 | 1,080 | 1,097 | 1,075 | 1,093 | 637,000 |
| 2022/03/25 | 1,060 | 1,080 | 1,060 | 1,076 | 499,600 |
| 2022/03/24 | 1,073 | 1,075 | 1,054 | 1,056 | 449,500 |
| 2022/03/23 | 1,067 | 1,079 | 1,066 | 1,079 | 750,900 |
| 2022/03/22 | 1,067 | 1,074 | 1,062 | 1,065 | 722,300 |
| 2022/03/18 | 1,052 | 1,067 | 1,052 | 1,065 | 675,200 |
| 2022/03/17 | 1,065 | 1,068 | 1,050 | 1,057 | 530,100 |
| 2022/03/16 | 1,055 | 1,067 | 1,054 | 1,059 | 612,400 |
| 2022/03/15 | 1,058 | 1,064 | 1,051 | 1,057 | 512,200 |
| 2022/03/14 | 1,053 | 1,068 | 1,048 | 1,062 | 951,900 |
| 2022/03/11 | 1,032 | 1,049 | 1,027 | 1,045 | 1,030,000 |
| 2022/03/10 | 1,014 | 1,032 | 1,013 | 1,032 | 842,700 |
| 2022/03/09 | 1,000 | 1,012 | 997 | 1,002 | 476,700 |
| 2022/03/08 | 1,000 | 1,013 | 997 | 998 | 720,000 |
| 2022/03/07 | 997 | 1,006 | 994 | 1,002 | 556,500 |
| 2022/03/04 | 1,020 | 1,024 | 1,006 | 1,007 | 398,100 |
| 2022/03/03 | 1,020 | 1,024 | 1,014 | 1,017 | 390,000 |
| 2022/03/02 | 1,016 | 1,019 | 1,001 | 1,014 | 487,400 |
| 2022/03/01 | 1,002 | 1,022 | 996 | 1,021 | 766,600 |
| 2022/02/28 | 982 | 1,002 | 982 | 999 | 847,600 |
| 2022/02/25 | 982 | 987 | 973 | 979 | 1,501,800 |
| 2022/02/24 | 995 | 1,006 | 982 | 994 | 2,439,700 |
| 2022/02/22 | 1,001 | 1,007 | 995 | 1,007 | 1,021,000 |
| 2022/02/21 | 1,017 | 1,022 | 1,009 | 1,011 | 1,109,800 |
| 2022/02/18 | 1,010 | 1,027 | 1,003 | 1,023 | 2,548,100 |
| 2022/02/17 | 1,042 | 1,042 | 1,010 | 1,010 | 1,378,000 |
| 2022/02/16 | 1,044 | 1,045 | 1,038 | 1,042 | 674,600 |
| 2022/02/15 | 1,040 | 1,043 | 1,036 | 1,040 | 861,400 |
| 2022/02/14 | 1,031 | 1,039 | 1,025 | 1,038 | 1,074,000 |
| 2022/02/10 | 1,036 | 1,037 | 1,026 | 1,028 | 1,352,100 |
| 2022/02/09 | 1,031 | 1,037 | 1,029 | 1,030 | 678,100 |
| 2022/02/08 | 1,030 | 1,039 | 1,023 | 1,029 | 620,000 |
| 2022/02/07 | 1,020 | 1,031 | 1,014 | 1,030 | 951,200 |
| 2022/02/04 | 1,008 | 1,020 | 1,008 | 1,020 | 992,900 |
| 2022/02/03 | 1,013 | 1,019 | 1,005 | 1,006 | 709,000 |
| 2022/02/02 | 1,001 | 1,016 | 1,001 | 1,016 | 610,900 |
| 2022/02/01 | 997 | 1,011 | 997 | 1,003 | 593,700 |
| 2022/01/31 | 1,008 | 1,009 | 999 | 999 | 589,200 |
| 2022/01/28 | 990 | 1,010 | 989 | 1,008 | 917,800 |
| 2022/01/27 | 985 | 992 | 975 | 980 | 823,300 |
| 2022/01/26 | 1,002 | 1,009 | 991 | 991 | 472,300 |
| 2022/01/25 | 1,013 | 1,016 | 1,000 | 1,005 | 900,300 |
| 2022/01/24 | 998 | 1,011 | 994 | 1,008 | 593,700 |
| 2022/01/21 | 980 | 1,003 | 978 | 1,003 | 858,500 |
| 2022/01/20 | 974 | 996 | 972 | 988 | 768,200 |
| 2022/01/19 | 968 | 977 | 966 | 975 | 673,100 |
| 2022/01/18 | 994 | 995 | 973 | 977 | 775,200 |
| 2022/01/17 | 1,000 | 1,001 | 985 | 992 | 905,300 |
| 2022/01/14 | 982 | 1,016 | 980 | 1,006 | 2,385,400 |
| 2022/01/13 | 970 | 970 | 944 | 944 | 786,500 |
| 2022/01/12 | 963 | 972 | 959 | 967 | 557,000 |
| 2022/01/11 | 959 | 963 | 946 | 954 | 745,700 |
| 2022/01/07 | 964 | 972 | 960 | 963 | 434,200 |
| 2022/01/06 | 967 | 970 | 958 | 959 | 440,000 |
| 2022/01/05 | 978 | 978 | 969 | 972 | 313,400 |
| 2022/01/04 | 970 | 979 | 963 | 975 | 449,600 |