買取王国(3181)の株価時系列情報
買取王国(3181)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 | 982 | 982 | 957 | 980 | 13,100 |
| 2013/12/27 | 957 | 960 | 950 | 953 | 3,800 |
| 2013/12/26 | 950 | 974 | 948 | 948 | 8,000 |
| 2013/12/25 | 956 | 962 | 946 | 946 | 10,700 |
| 2013/12/24 | 975 | 975 | 955 | 964 | 11,500 |
| 2013/12/20 | 977 | 981 | 972 | 977 | 6,600 |
| 2013/12/19 | 982 | 994 | 979 | 980 | 4,900 |
| 2013/12/18 | 975 | 998 | 975 | 976 | 7,800 |
| 2013/12/17 | 1,005 | 1,005 | 970 | 979 | 21,300 |
| 2013/12/16 | 1,023 | 1,045 | 1,002 | 1,002 | 23,200 |
| 2013/12/13 | 1,114 | 1,120 | 1,111 | 1,113 | 4,400 |
| 2013/12/12 | 1,128 | 1,128 | 1,113 | 1,118 | 2,500 |
| 2013/12/11 | 1,121 | 1,134 | 1,120 | 1,130 | 1,500 |
| 2013/12/10 | 1,116 | 1,137 | 1,115 | 1,137 | 11,800 |
| 2013/12/09 | 1,137 | 1,140 | 1,110 | 1,114 | 15,700 |
| 2013/12/06 | 1,152 | 1,155 | 1,134 | 1,150 | 7,300 |
| 2013/12/05 | 1,163 | 1,163 | 1,150 | 1,158 | 5,100 |
| 2013/12/04 | 1,164 | 1,164 | 1,157 | 1,163 | 2,100 |
| 2013/12/03 | 1,162 | 1,167 | 1,159 | 1,164 | 5,400 |
| 2013/12/02 | 1,164 | 1,179 | 1,160 | 1,162 | 3,200 |
| 2013/11/29 | 1,153 | 1,165 | 1,153 | 1,160 | 2,600 |
| 2013/11/28 | 1,183 | 1,183 | 1,152 | 1,155 | 7,300 |
| 2013/11/27 | 1,145 | 1,166 | 1,145 | 1,160 | 3,200 |
| 2013/11/26 | 1,155 | 1,156 | 1,140 | 1,144 | 4,000 |
| 2013/11/25 | 1,167 | 1,176 | 1,160 | 1,160 | 5,800 |
| 2013/11/22 | 1,163 | 1,183 | 1,163 | 1,170 | 5,600 |
| 2013/11/21 | 1,170 | 1,195 | 1,161 | 1,162 | 8,800 |
| 2013/11/20 | 1,177 | 1,184 | 1,160 | 1,169 | 5,900 |
| 2013/11/19 | 1,157 | 1,190 | 1,157 | 1,187 | 4,300 |
| 2013/11/18 | 1,195 | 1,195 | 1,175 | 1,177 | 3,300 |
| 2013/11/15 | 1,187 | 1,194 | 1,180 | 1,194 | 2,800 |
| 2013/11/14 | 1,185 | 1,192 | 1,185 | 1,192 | 2,600 |
| 2013/11/13 | 1,185 | 1,197 | 1,183 | 1,185 | 1,600 |
| 2013/11/12 | 1,160 | 1,200 | 1,146 | 1,190 | 6,000 |
| 2013/11/11 | 1,187 | 1,192 | 1,165 | 1,165 | 4,200 |
| 2013/11/08 | 1,187 | 1,188 | 1,178 | 1,187 | 2,700 |
| 2013/11/07 | 1,196 | 1,196 | 1,187 | 1,187 | 2,100 |
| 2013/11/06 | 1,176 | 1,196 | 1,176 | 1,180 | 2,000 |
| 2013/11/05 | 1,167 | 1,196 | 1,167 | 1,196 | 2,600 |
| 2013/11/01 | 1,201 | 1,215 | 1,156 | 1,192 | 8,100 |
| 2013/10/31 | 1,209 | 1,209 | 1,196 | 1,198 | 5,500 |
| 2013/10/30 | 1,217 | 1,235 | 1,208 | 1,208 | 6,500 |
| 2013/10/29 | 1,207 | 1,218 | 1,207 | 1,216 | 1,400 |
| 2013/10/28 | 1,220 | 1,239 | 1,220 | 1,220 | 5,600 |
| 2013/10/25 | 1,225 | 1,242 | 1,209 | 1,220 | 4,700 |
| 2013/10/24 | 1,222 | 1,222 | 1,200 | 1,209 | 9,800 |
| 2013/10/23 | 1,250 | 1,257 | 1,210 | 1,220 | 2,100 |
| 2013/10/22 | 1,216 | 1,245 | 1,198 | 1,220 | 6,200 |
| 2013/10/21 | 1,196 | 1,228 | 1,196 | 1,215 | 6,400 |
| 2013/10/18 | 1,190 | 1,218 | 1,185 | 1,195 | 15,300 |
| 2013/10/17 | 1,249 | 1,250 | 1,233 | 1,240 | 3,500 |
| 2013/10/16 | 1,248 | 1,250 | 1,239 | 1,247 | 8,500 |
| 2013/10/15 | 1,229 | 1,262 | 1,221 | 1,241 | 8,600 |
| 2013/10/11 | 1,172 | 1,218 | 1,172 | 1,218 | 5,700 |
| 2013/10/10 | 1,175 | 1,189 | 1,160 | 1,189 | 900 |
| 2013/10/09 | 1,181 | 1,181 | 1,125 | 1,180 | 3,700 |
| 2013/10/08 | 1,170 | 1,187 | 1,151 | 1,187 | 4,600 |
| 2013/10/07 | 1,237 | 1,237 | 1,170 | 1,171 | 6,500 |
| 2013/10/04 | 1,210 | 1,222 | 1,190 | 1,222 | 11,300 |
| 2013/10/03 | 1,238 | 1,240 | 1,220 | 1,220 | 6,500 |
| 2013/10/02 | 1,236 | 1,249 | 1,233 | 1,234 | 4,400 |
| 2013/10/01 | 1,250 | 1,250 | 1,235 | 1,236 | 5,400 |
| 2013/09/30 | 1,250 | 1,255 | 1,245 | 1,253 | 6,400 |
| 2013/09/27 | 1,250 | 1,258 | 1,244 | 1,245 | 3,800 |
| 2013/09/26 | 1,250 | 1,252 | 1,240 | 1,247 | 3,900 |
| 2013/09/25 | 1,249 | 1,285 | 1,249 | 1,251 | 6,100 |
| 2013/09/24 | 1,253 | 1,259 | 1,236 | 1,248 | 5,300 |
| 2013/09/20 | 1,250 | 1,270 | 1,246 | 1,259 | 11,400 |
| 2013/09/19 | 1,249 | 1,255 | 1,232 | 1,250 | 9,000 |
| 2013/09/18 | 1,238 | 1,250 | 1,235 | 1,245 | 3,300 |
| 2013/09/17 | 1,225 | 1,240 | 1,225 | 1,238 | 5,100 |
| 2013/09/13 | 1,240 | 1,240 | 1,225 | 1,238 | 8,300 |
| 2013/09/12 | 1,250 | 1,255 | 1,245 | 1,245 | 3,300 |
| 2013/09/11 | 1,250 | 1,262 | 1,241 | 1,250 | 6,500 |
| 2013/09/10 | 1,250 | 1,268 | 1,250 | 1,250 | 5,100 |
| 2013/09/09 | 1,250 | 1,250 | 1,238 | 1,241 | 3,300 |
| 2013/09/06 | 1,250 | 1,250 | 1,226 | 1,250 | 8,100 |
| 2013/09/05 | 1,243 | 1,251 | 1,241 | 1,250 | 4,900 |
| 2013/09/04 | 1,250 | 1,250 | 1,245 | 1,250 | 9,500 |
| 2013/09/03 | 1,250 | 1,252 | 1,243 | 1,247 | 25,300 |
| 2013/09/02 | 1,257 | 1,279 | 1,256 | 1,260 | 1,200 |
| 2013/08/30 | 1,280 | 1,287 | 1,255 | 1,255 | 3,500 |
| 2013/08/29 | 1,301 | 1,331 | 1,275 | 1,275 | 10,100 |
| 2013/08/28 | 1,374 | 1,374 | 1,270 | 1,320 | 10,200 |
| 2013/08/27 | 1,380 | 1,383 | 1,344 | 1,355 | 4,400 |
| 2013/08/26 | 1,330 | 1,367 | 1,330 | 1,365 | 1,900 |
| 2013/08/23 | 1,321 | 1,370 | 1,305 | 1,329 | 4,000 |
| 2013/08/22 | 1,311 | 1,321 | 1,300 | 1,300 | 5,100 |
| 2013/08/21 | 1,312 | 1,321 | 1,310 | 1,311 | 3,300 |
| 2013/08/20 | 1,370 | 1,370 | 1,307 | 1,311 | 7,100 |
| 2013/08/19 | 1,357 | 1,371 | 1,357 | 1,370 | 1,800 |
| 2013/08/16 | 1,383 | 1,383 | 1,363 | 1,363 | 1,900 |
| 2013/08/15 | 1,360 | 1,385 | 1,360 | 1,385 | 3,500 |
| 2013/08/14 | 1,390 | 1,396 | 1,370 | 1,396 | 4,100 |
| 2013/08/13 | 1,361 | 1,380 | 1,353 | 1,360 | 4,700 |
| 2013/08/12 | 1,393 | 1,393 | 1,360 | 1,360 | 4,200 |
| 2013/08/09 | 1,392 | 1,400 | 1,380 | 1,393 | 13,700 |
| 2013/08/08 | 1,420 | 1,420 | 1,385 | 1,410 | 9,900 |
| 2013/08/07 | 1,470 | 1,470 | 1,426 | 1,431 | 5,100 |
| 2013/08/06 | 1,499 | 1,499 | 1,470 | 1,480 | 3,000 |
| 2013/08/05 | 1,479 | 1,500 | 1,475 | 1,495 | 11,400 |
| 2013/08/02 | 1,458 | 1,460 | 1,425 | 1,460 | 4,300 |
| 2013/08/01 | 1,450 | 1,456 | 1,413 | 1,439 | 5,100 |
| 2013/07/31 | 1,450 | 1,464 | 1,432 | 1,450 | 3,000 |
| 2013/07/30 | 1,437 | 1,477 | 1,432 | 1,446 | 2,800 |
| 2013/07/29 | 1,498 | 1,498 | 1,420 | 1,437 | 8,700 |
| 2013/07/26 | 1,499 | 1,499 | 1,483 | 1,484 | 2,900 |
| 2013/07/25 | 1,500 | 1,500 | 1,482 | 1,488 | 3,800 |
| 2013/07/24 | 1,472 | 1,488 | 1,472 | 1,481 | 2,700 |
| 2013/07/23 | 1,483 | 1,500 | 1,480 | 1,491 | 3,900 |
| 2013/07/22 | 1,500 | 1,510 | 1,482 | 1,483 | 9,100 |
| 2013/07/19 | 1,521 | 1,547 | 1,465 | 1,499 | 25,300 |
| 2013/07/18 | 1,585 | 1,610 | 1,553 | 1,560 | 16,300 |
| 2013/07/17 | 1,750 | 1,750 | 1,460 | 1,585 | 37,100 |
| 2013/07/16 | 1,678 | 1,898 | 1,606 | 1,780 | 30,600 |
| 2013/07/12 | 1,470 | 1,598 | 1,465 | 1,598 | 11,700 |
| 2013/07/11 | 1,479 | 1,498 | 1,450 | 1,473 | 4,700 |
| 2013/07/10 | 1,500 | 1,519 | 1,438 | 1,471 | 10,800 |
| 2013/07/09 | 1,410 | 1,462 | 1,410 | 1,462 | 4,000 |
| 2013/07/08 | 1,465 | 1,520 | 1,430 | 1,430 | 16,500 |
| 2013/07/05 | 1,390 | 1,435 | 1,390 | 1,435 | 9,400 |
| 2013/07/04 | 1,402 | 1,417 | 1,380 | 1,415 | 6,200 |
| 2013/07/03 | 1,400 | 1,420 | 1,388 | 1,410 | 6,900 |
| 2013/07/02 | 1,350 | 1,388 | 1,350 | 1,388 | 7,600 |
| 2013/07/01 | 1,301 | 1,338 | 1,300 | 1,325 | 7,000 |
| 2013/06/28 | 1,298 | 1,330 | 1,270 | 1,308 | 10,700 |
| 2013/06/27 | 1,300 | 1,300 | 1,225 | 1,268 | 10,300 |
| 2013/06/26 | 1,350 | 1,350 | 1,290 | 1,291 | 8,900 |
| 2013/06/25 | 1,355 | 1,368 | 1,330 | 1,345 | 4,500 |
| 2013/06/24 | 1,410 | 1,423 | 1,357 | 1,363 | 5,800 |
| 2013/06/21 | 1,377 | 1,400 | 1,310 | 1,381 | 10,100 |
| 2013/06/20 | 1,410 | 1,418 | 1,398 | 1,400 | 1,900 |
| 2013/06/19 | 1,417 | 1,437 | 1,404 | 1,415 | 5,300 |
| 2013/06/18 | 1,414 | 1,416 | 1,403 | 1,413 | 2,600 |
| 2013/06/17 | 1,425 | 1,425 | 1,400 | 1,405 | 7,000 |
| 2013/06/14 | 1,470 | 1,470 | 1,404 | 1,425 | 3,800 |
| 2013/06/13 | 1,446 | 1,446 | 1,400 | 1,421 | 5,500 |
| 2013/06/12 | 1,436 | 1,475 | 1,410 | 1,452 | 6,800 |
| 2013/06/11 | 1,410 | 1,468 | 1,410 | 1,436 | 6,100 |
| 2013/06/10 | 1,512 | 1,514 | 1,402 | 1,440 | 8,900 |
| 2013/06/07 | 1,511 | 1,511 | 1,309 | 1,367 | 33,200 |
| 2013/06/06 | 1,711 | 1,711 | 1,552 | 1,587 | 16,200 |
| 2013/06/05 | 1,701 | 1,748 | 1,700 | 1,712 | 9,300 |
| 2013/06/04 | 1,612 | 1,730 | 1,600 | 1,700 | 18,600 |
| 2013/06/03 | 1,660 | 1,660 | 1,610 | 1,640 | 6,000 |
| 2013/05/31 | 1,680 | 1,699 | 1,672 | 1,672 | 2,900 |
| 2013/05/30 | 1,695 | 1,695 | 1,655 | 1,665 | 9,200 |
| 2013/05/29 | 1,775 | 1,775 | 1,690 | 1,715 | 7,000 |
| 2013/05/28 | 1,750 | 1,750 | 1,681 | 1,720 | 9,200 |
| 2013/05/27 | 1,660 | 1,719 | 1,660 | 1,698 | 9,300 |
| 2013/05/24 | 1,705 | 1,769 | 1,635 | 1,689 | 24,600 |
| 2013/05/23 | 1,850 | 1,905 | 1,651 | 1,651 | 37,300 |
| 2013/05/22 | 1,950 | 1,950 | 1,851 | 1,935 | 10,100 |
| 2013/05/21 | 1,998 | 2,000 | 1,935 | 1,951 | 10,700 |
| 2013/05/20 | 1,940 | 1,960 | 1,900 | 1,952 | 11,400 |
| 2013/05/17 | 1,932 | 1,932 | 1,851 | 1,900 | 12,800 |
| 2013/05/16 | 1,940 | 1,980 | 1,790 | 1,899 | 22,200 |
| 2013/05/15 | 2,185 | 2,186 | 1,840 | 1,945 | 47,000 |
| 2013/05/14 | 2,220 | 2,228 | 2,120 | 2,124 | 24,800 |
| 2013/05/13 | 2,100 | 2,210 | 2,050 | 2,210 | 47,800 |
| 2013/05/10 | 2,079 | 2,079 | 2,001 | 2,072 | 18,200 |
| 2013/05/09 | 2,040 | 2,050 | 2,003 | 2,007 | 10,300 |
| 2013/05/08 | 2,087 | 2,117 | 2,030 | 2,039 | 21,100 |
| 2013/05/07 | 2,150 | 2,150 | 2,051 | 2,130 | 30,300 |
| 2013/05/02 | 1,991 | 2,033 | 1,982 | 2,014 | 14,200 |
| 2013/05/01 | 1,990 | 2,079 | 1,975 | 1,987 | 38,700 |
| 2013/04/30 | 2,099 | 2,099 | 1,975 | 1,980 | 21,900 |
| 2013/04/26 | 2,016 | 2,140 | 1,980 | 2,011 | 33,900 |
| 2013/04/25 | 2,080 | 2,100 | 2,050 | 2,066 | 34,000 |
| 2013/04/24 | 2,145 | 2,180 | 2,060 | 2,096 | 41,700 |
| 2013/04/23 | 2,200 | 2,368 | 2,090 | 2,180 | 85,700 |
| 2013/04/22 | 2,060 | 2,171 | 1,940 | 2,165 | 120,000 |
| 2013/04/19 | 1,920 | 2,190 | 1,920 | 2,075 | 291,400 |
| 2013/04/18 | 1,710 | 1,825 | 1,687 | 1,818 | 53,500 |
| 2013/04/17 | 1,692 | 1,697 | 1,650 | 1,686 | 14,800 |
| 2013/04/16 | 1,711 | 1,711 | 1,605 | 1,668 | 45,100 |
| 2013/04/15 | 1,800 | 1,800 | 1,740 | 1,750 | 17,300 |
| 2013/04/12 | 1,675 | 1,830 | 1,655 | 1,800 | 47,700 |
| 2013/04/11 | 1,680 | 1,685 | 1,635 | 1,647 | 11,300 |
| 2013/04/10 | 1,613 | 1,650 | 1,612 | 1,649 | 6,700 |
| 2013/04/09 | 1,638 | 1,645 | 1,601 | 1,606 | 9,500 |
| 2013/04/08 | 1,650 | 1,657 | 1,630 | 1,638 | 10,400 |
| 2013/04/05 | 1,639 | 1,670 | 1,637 | 1,650 | 20,400 |
| 2013/04/04 | 1,656 | 1,678 | 1,634 | 1,652 | 5,500 |
| 2013/04/03 | 1,677 | 1,688 | 1,665 | 1,666 | 4,300 |
| 2013/04/02 | 1,650 | 1,710 | 1,600 | 1,656 | 15,400 |
| 2013/04/01 | 1,810 | 1,810 | 1,651 | 1,676 | 16,100 |
| 2013/03/29 | 1,838 | 1,838 | 1,803 | 1,808 | 11,900 |
| 2013/03/28 | 1,858 | 1,870 | 1,791 | 1,820 | 27,400 |
| 2013/03/27 | 1,823 | 1,823 | 1,783 | 1,783 | 17,100 |
| 2013/03/26 | 1,787 | 1,847 | 1,784 | 1,823 | 15,000 |
| 2013/03/25 | 1,850 | 1,850 | 1,798 | 1,813 | 16,000 |
| 2013/03/22 | 1,849 | 1,860 | 1,761 | 1,849 | 32,700 |
| 2013/03/21 | 1,750 | 1,865 | 1,740 | 1,853 | 102,500 |
| 2013/03/19 | 1,687 | 1,699 | 1,665 | 1,670 | 26,700 |
| 2013/03/18 | 1,676 | 1,684 | 1,637 | 1,673 | 38,600 |
| 2013/03/15 | 1,779 | 1,800 | 1,713 | 1,733 | 22,200 |
| 2013/03/14 | 1,783 | 1,849 | 1,780 | 1,781 | 28,300 |
| 2013/03/13 | 1,712 | 1,840 | 1,680 | 1,802 | 45,200 |
| 2013/03/12 | 1,832 | 1,857 | 1,676 | 1,760 | 63,600 |
| 2013/03/11 | 2,058 | 2,080 | 1,805 | 1,834 | 93,200 |
| 2013/03/08 | 2,126 | 2,160 | 2,051 | 2,051 | 42,700 |
| 2013/03/07 | 2,156 | 2,158 | 2,101 | 2,101 | 39,800 |
| 2013/03/06 | 2,210 | 2,223 | 2,152 | 2,165 | 32,300 |
| 2013/03/05 | 2,200 | 2,220 | 2,138 | 2,175 | 36,000 |
| 2013/03/04 | 2,160 | 2,228 | 2,086 | 2,190 | 93,900 |
| 2013/03/01 | 2,277 | 2,278 | 2,161 | 2,170 | 93,700 |
| 2013/02/28 | 2,140 | 2,265 | 2,103 | 2,260 | 236,500 |
| 2013/02/27 | 2,050 | 2,120 | 2,018 | 2,075 | 99,100 |
| 2013/02/26 | 2,135 | 2,135 | 2,026 | 2,058 | 71,000 |
| 2013/02/25 | 2,220 | 2,230 | 2,144 | 2,150 | 146,600 |
| 2013/02/22 | 2,301 | 2,330 | 2,233 | 2,265 | 138,700 |
| 2013/02/21 | 2,407 | 2,520 | 2,301 | 2,330 | 468,800 |
| 2013/02/20 | 2,450 | 2,469 | 2,245 | 2,385 | 514,600 |
| 2013/02/19 | 2,441 | 2,499 | 2,206 | 2,270 | 610,400 |
| 2013/02/18 | 2,800 | 2,880 | 2,478 | 2,601 | 1,355,300 |
| 2013/02/15 | 2,950 | 3,000 | 2,760 | 3,000 | 2,013,900 |
| 2013/02/14 | 2,000 | 2,500 | 2,000 | 2,500 | 996,000 |