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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,597 | 1,638 | 1,540 | 1,573 | 48,900 |
| 2022/12/29 | 1,623 | 1,671 | 1,527 | 1,580 | 79,300 |
| 2022/12/28 | 1,652 | 1,730 | 1,601 | 1,650 | 140,000 |
| 2022/12/27 | 1,460 | 1,649 | 1,460 | 1,647 | 101,300 |
| 2022/12/26 | 1,509 | 1,529 | 1,453 | 1,456 | 38,900 |
| 2022/12/23 | 1,388 | 1,477 | 1,388 | 1,449 | 47,600 |
| 2022/12/22 | 1,443 | 1,446 | 1,380 | 1,391 | 22,300 |
| 2022/12/21 | 1,322 | 1,439 | 1,322 | 1,417 | 55,800 |
| 2022/12/20 | 1,427 | 1,427 | 1,290 | 1,322 | 39,300 |
| 2022/12/19 | 1,470 | 1,485 | 1,360 | 1,427 | 48,400 |
| 2022/12/16 | 1,460 | 1,543 | 1,440 | 1,480 | 71,100 |
| 2022/12/15 | 1,331 | 1,513 | 1,331 | 1,436 | 64,500 |
| 2022/12/14 | 1,336 | 1,367 | 1,321 | 1,327 | 23,800 |
| 2022/12/13 | 1,305 | 1,335 | 1,283 | 1,306 | 11,600 |
| 2022/12/12 | 1,351 | 1,362 | 1,296 | 1,305 | 20,100 |
| 2022/12/09 | 1,278 | 1,379 | 1,266 | 1,345 | 43,600 |
| 2022/12/08 | 1,245 | 1,269 | 1,220 | 1,261 | 23,800 |
| 2022/12/07 | 1,232 | 1,232 | 1,211 | 1,217 | 2,200 |
| 2022/12/06 | 1,246 | 1,246 | 1,190 | 1,210 | 14,200 |
| 2022/12/05 | 1,246 | 1,246 | 1,215 | 1,226 | 6,200 |
| 2022/12/02 | 1,222 | 1,249 | 1,208 | 1,243 | 3,900 |
| 2022/12/01 | 1,263 | 1,263 | 1,220 | 1,232 | 10,600 |
| 2022/11/30 | 1,280 | 1,280 | 1,233 | 1,233 | 10,500 |
| 2022/11/29 | 1,205 | 1,274 | 1,205 | 1,250 | 16,600 |
| 2022/11/28 | 1,205 | 1,249 | 1,178 | 1,213 | 15,700 |
| 2022/11/25 | 1,182 | 1,206 | 1,155 | 1,206 | 17,300 |
| 2022/11/24 | 1,193 | 1,215 | 1,185 | 1,185 | 6,100 |
| 2022/11/22 | 1,216 | 1,237 | 1,190 | 1,207 | 6,700 |
| 2022/11/21 | 1,215 | 1,241 | 1,191 | 1,220 | 19,400 |
| 2022/11/18 | 1,219 | 1,219 | 1,143 | 1,215 | 9,300 |
| 2022/11/17 | 1,204 | 1,225 | 1,195 | 1,219 | 13,400 |
| 2022/11/16 | 1,111 | 1,210 | 1,111 | 1,205 | 20,200 |
| 2022/11/15 | 1,142 | 1,154 | 1,105 | 1,117 | 20,900 |
| 2022/11/14 | 1,175 | 1,199 | 1,133 | 1,142 | 26,300 |
| 2022/11/11 | 1,211 | 1,244 | 1,141 | 1,170 | 56,500 |
| 2022/11/10 | 1,279 | 1,281 | 1,206 | 1,247 | 30,800 |
| 2022/11/09 | 1,317 | 1,337 | 1,236 | 1,284 | 42,600 |
| 2022/11/08 | 1,229 | 1,382 | 1,201 | 1,299 | 147,900 |
| 2022/11/07 | 1,103 | 1,261 | 1,103 | 1,175 | 117,700 |
| 2022/11/04 | 1,063 | 1,087 | 1,063 | 1,078 | 3,000 |
| 2022/11/02 | 1,066 | 1,091 | 1,065 | 1,090 | 4,300 |
| 2022/11/01 | 1,056 | 1,083 | 1,056 | 1,061 | 7,100 |
| 2022/10/31 | 1,089 | 1,090 | 1,067 | 1,067 | 6,600 |
| 2022/10/28 | 1,080 | 1,091 | 1,045 | 1,079 | 11,200 |
| 2022/10/27 | 1,091 | 1,100 | 1,076 | 1,076 | 4,300 |
| 2022/10/26 | 1,098 | 1,115 | 1,083 | 1,091 | 9,900 |
| 2022/10/25 | 1,081 | 1,114 | 1,058 | 1,092 | 18,200 |
| 2022/10/24 | 1,075 | 1,095 | 1,069 | 1,080 | 10,400 |
| 2022/10/21 | 1,036 | 1,060 | 1,027 | 1,060 | 9,900 |
| 2022/10/20 | 1,064 | 1,070 | 1,022 | 1,028 | 23,400 |
| 2022/10/19 | 1,134 | 1,134 | 1,057 | 1,076 | 28,000 |
| 2022/10/18 | 1,151 | 1,151 | 1,084 | 1,121 | 31,700 |
| 2022/10/17 | 1,082 | 1,164 | 1,072 | 1,148 | 67,200 |
| 2022/10/14 | 1,055 | 1,180 | 1,037 | 1,142 | 129,300 |
| 2022/10/13 | 1,010 | 1,055 | 988 | 1,053 | 40,200 |
| 2022/10/12 | 997 | 997 | 981 | 989 | 7,300 |
| 2022/10/11 | 994 | 1,013 | 974 | 994 | 14,400 |
| 2022/10/07 | 961 | 994 | 953 | 986 | 66,100 |
| 2022/10/06 | 1,015 | 1,053 | 995 | 1,018 | 13,800 |
| 2022/10/05 | 1,003 | 1,020 | 996 | 1,020 | 6,800 |
| 2022/10/04 | 984 | 1,002 | 980 | 995 | 16,700 |
| 2022/10/03 | 988 | 993 | 959 | 984 | 16,300 |
| 2022/09/30 | 945 | 989 | 924 | 958 | 17,700 |
| 2022/09/29 | 896 | 935 | 896 | 915 | 13,400 |
| 2022/09/28 | 964 | 964 | 876 | 891 | 19,900 |
| 2022/09/27 | 951 | 951 | 951 | 951 | 400 |
| 2022/09/26 | 954 | 955 | 941 | 953 | 7,100 |
| 2022/09/22 | 951 | 970 | 939 | 953 | 3,400 |
| 2022/09/21 | 973 | 973 | 939 | 939 | 8,700 |
| 2022/09/20 | 998 | 1,001 | 978 | 978 | 9,000 |
| 2022/09/16 | 1,019 | 1,019 | 976 | 992 | 11,400 |
| 2022/09/15 | 1,013 | 1,032 | 1,004 | 1,012 | 15,500 |
| 2022/09/14 | 970 | 1,038 | 964 | 1,025 | 30,000 |
| 2022/09/13 | 1,036 | 1,036 | 989 | 991 | 12,500 |
| 2022/09/12 | 1,000 | 1,060 | 983 | 997 | 34,600 |
| 2022/09/09 | 949 | 974 | 911 | 961 | 22,900 |
| 2022/09/08 | 948 | 948 | 924 | 945 | 20,800 |
| 2022/09/07 | 930 | 930 | 910 | 911 | 4,600 |
| 2022/09/06 | 919 | 948 | 915 | 929 | 12,700 |
| 2022/09/05 | 867 | 917 | 867 | 917 | 9,000 |
| 2022/09/02 | 879 | 880 | 867 | 867 | 2,200 |
| 2022/09/01 | 899 | 899 | 880 | 882 | 4,500 |
| 2022/08/31 | 911 | 911 | 885 | 900 | 4,600 |
| 2022/08/30 | 921 | 922 | 896 | 915 | 8,400 |
| 2022/08/29 | 855 | 898 | 855 | 894 | 4,600 |
| 2022/08/26 | 901 | 903 | 857 | 895 | 16,100 |
| 2022/08/25 | 938 | 938 | 901 | 901 | 22,300 |
| 2022/08/24 | 872 | 950 | 864 | 941 | 50,000 |
| 2022/08/23 | 814 | 851 | 814 | 842 | 9,200 |
| 2022/08/22 | 810 | 820 | 808 | 813 | 4,000 |
| 2022/08/19 | 810 | 813 | 805 | 807 | 2,900 |
| 2022/08/18 | 800 | 809 | 785 | 809 | 2,600 |
| 2022/08/17 | 797 | 807 | 796 | 801 | 3,100 |
| 2022/08/16 | 815 | 816 | 798 | 799 | 4,300 |
| 2022/08/15 | 806 | 810 | 797 | 810 | 5,300 |
| 2022/08/12 | 808 | 814 | 796 | 805 | 8,200 |
| 2022/08/10 | 800 | 809 | 760 | 787 | 8,100 |
| 2022/08/09 | 793 | 815 | 785 | 801 | 12,600 |
| 2022/08/08 | 760 | 785 | 759 | 778 | 22,000 |
| 2022/08/05 | 720 | 737 | 720 | 735 | 3,300 |
| 2022/08/04 | 727 | 733 | 720 | 730 | 2,000 |
| 2022/08/03 | 721 | 727 | 712 | 727 | 4,100 |
| 2022/08/02 | 746 | 746 | 718 | 718 | 8,000 |
| 2022/08/01 | 774 | 774 | 742 | 746 | 3,200 |
| 2022/07/29 | 765 | 765 | 750 | 750 | 3,500 |
| 2022/07/28 | 765 | 771 | 754 | 765 | 8,400 |
| 2022/07/27 | 767 | 767 | 748 | 750 | 8,100 |
| 2022/07/26 | 756 | 765 | 747 | 765 | 4,800 |
| 2022/07/25 | 778 | 778 | 755 | 757 | 5,500 |
| 2022/07/22 | 780 | 790 | 755 | 778 | 7,600 |
| 2022/07/21 | 800 | 800 | 781 | 781 | 6,600 |
| 2022/07/20 | 810 | 810 | 774 | 793 | 15,300 |
| 2022/07/19 | 751 | 769 | 740 | 765 | 24,200 |
| 2022/07/15 | 774 | 777 | 734 | 763 | 90,100 |
| 2022/07/14 | 779 | 844 | 779 | 834 | 100,900 |
| 2022/07/13 | 738 | 749 | 732 | 749 | 9,300 |
| 2022/07/12 | 722 | 735 | 722 | 727 | 4,700 |
| 2022/07/11 | 716 | 733 | 716 | 726 | 6,500 |
| 2022/07/08 | 737 | 740 | 716 | 716 | 6,300 |
| 2022/07/07 | 705 | 715 | 705 | 715 | 1,700 |
| 2022/07/06 | 740 | 740 | 707 | 708 | 13,100 |
| 2022/07/05 | 750 | 750 | 740 | 741 | 3,800 |
| 2022/07/04 | 732 | 749 | 732 | 748 | 6,000 |
| 2022/07/01 | 718 | 730 | 718 | 727 | 4,800 |
| 2022/06/30 | 715 | 725 | 714 | 714 | 6,600 |
| 2022/06/29 | 706 | 718 | 703 | 715 | 5,600 |
| 2022/06/28 | 702 | 705 | 702 | 704 | 4,500 |
| 2022/06/27 | 701 | 708 | 701 | 702 | 2,700 |
| 2022/06/24 | 700 | 700 | 696 | 696 | 1,300 |
| 2022/06/23 | 697 | 702 | 693 | 700 | 3,700 |
| 2022/06/22 | 708 | 708 | 692 | 697 | 2,400 |
| 2022/06/21 | 685 | 702 | 684 | 699 | 8,200 |
| 2022/06/20 | 672 | 675 | 671 | 675 | 1,100 |
| 2022/06/17 | 672 | 672 | 665 | 670 | 1,200 |
| 2022/06/16 | 687 | 687 | 673 | 673 | 1,300 |
| 2022/06/15 | 681 | 687 | 673 | 686 | 3,500 |
| 2022/06/14 | 688 | 693 | 681 | 681 | 3,400 |
| 2022/06/13 | 692 | 693 | 688 | 689 | 5,100 |
| 2022/06/10 | 700 | 703 | 692 | 692 | 4,100 |
| 2022/06/09 | 699 | 705 | 689 | 690 | 6,800 |
| 2022/06/08 | 693 | 705 | 680 | 697 | 25,900 |
| 2022/06/07 | 666 | 680 | 666 | 673 | 4,900 |
| 2022/06/06 | 661 | 673 | 660 | 672 | 7,600 |
| 2022/06/03 | 659 | 670 | 652 | 652 | 10,300 |
| 2022/06/02 | 635 | 640 | 635 | 636 | 1,500 |
| 2022/06/01 | 633 | 640 | 633 | 640 | 1,400 |
| 2022/05/31 | 643 | 649 | 630 | 641 | 3,100 |
| 2022/05/30 | 630 | 639 | 623 | 633 | 2,300 |
| 2022/05/27 | 647 | 647 | 630 | 630 | 4,300 |
| 2022/05/26 | 650 | 650 | 645 | 647 | 2,300 |
| 2022/05/25 | 655 | 662 | 641 | 655 | 5,100 |
| 2022/05/24 | 634 | 652 | 634 | 648 | 5,800 |
| 2022/05/23 | 637 | 660 | 633 | 633 | 8,000 |
| 2022/05/20 | 619 | 639 | 619 | 639 | 3,500 |
| 2022/05/19 | 602 | 620 | 600 | 620 | 3,000 |
| 2022/05/18 | 602 | 610 | 597 | 610 | 2,700 |
| 2022/05/17 | 608 | 608 | 608 | 608 | 300 |
| 2022/05/13 | 595 | 605 | 593 | 605 | 1,800 |
| 2022/05/12 | 586 | 596 | 586 | 594 | 500 |
| 2022/05/11 | 586 | 586 | 586 | 586 | 100 |
| 2022/05/10 | 595 | 595 | 583 | 584 | 1,300 |
| 2022/05/09 | 585 | 587 | 583 | 583 | 900 |
| 2022/05/06 | 580 | 580 | 580 | 580 | 100 |
| 2022/05/02 | 578 | 578 | 575 | 575 | 800 |
| 2022/04/28 | 584 | 584 | 576 | 576 | 300 |
| 2022/04/27 | 578 | 584 | 575 | 584 | 3,300 |
| 2022/04/26 | 580 | 581 | 580 | 580 | 3,600 |
| 2022/04/25 | 580 | 584 | 579 | 579 | 800 |
| 2022/04/22 | 599 | 599 | 582 | 582 | 600 |
| 2022/04/21 | 596 | 597 | 593 | 597 | 400 |
| 2022/04/20 | 595 | 609 | 595 | 600 | 3,300 |
| 2022/04/19 | 600 | 600 | 600 | 600 | 200 |
| 2022/04/18 | 598 | 600 | 584 | 600 | 5,000 |
| 2022/04/15 | 601 | 619 | 601 | 605 | 16,400 |
| 2022/04/14 | 618 | 655 | 615 | 649 | 12,600 |
| 2022/04/13 | 615 | 616 | 608 | 616 | 3,800 |
| 2022/04/12 | 600 | 626 | 600 | 615 | 3,700 |
| 2022/04/11 | 639 | 639 | 595 | 616 | 8,500 |
| 2022/04/08 | 649 | 670 | 618 | 619 | 90,200 |
| 2022/04/07 | 591 | 600 | 590 | 600 | 2,500 |
| 2022/04/06 | 583 | 600 | 579 | 599 | 6,700 |
| 2022/04/05 | 585 | 585 | 583 | 583 | 300 |
| 2022/04/04 | 580 | 588 | 580 | 585 | 900 |
| 2022/04/01 | 578 | 579 | 577 | 579 | 1,200 |
| 2022/03/31 | 564 | 578 | 564 | 578 | 1,000 |
| 2022/03/30 | 562 | 562 | 562 | 562 | 1,200 |
| 2022/03/29 | 561 | 572 | 561 | 562 | 5,900 |
| 2022/03/28 | 566 | 570 | 561 | 561 | 2,500 |
| 2022/03/25 | 566 | 570 | 566 | 570 | 1,100 |
| 2022/03/24 | 570 | 570 | 566 | 566 | 400 |
| 2022/03/23 | 565 | 575 | 561 | 573 | 1,800 |
| 2022/03/22 | 564 | 569 | 560 | 560 | 1,400 |
| 2022/03/18 | 552 | 554 | 552 | 554 | 300 |
| 2022/03/17 | 564 | 572 | 560 | 560 | 2,000 |
| 2022/03/16 | 571 | 571 | 564 | 564 | 500 |
| 2022/03/15 | 558 | 558 | 558 | 558 | 500 |
| 2022/03/14 | 547 | 558 | 547 | 558 | 600 |
| 2022/03/11 | 555 | 555 | 555 | 555 | 100 |
| 2022/03/10 | 549 | 559 | 549 | 559 | 400 |
| 2022/03/09 | 529 | 550 | 529 | 539 | 2,400 |
| 2022/03/08 | 551 | 551 | 529 | 530 | 12,300 |
| 2022/03/07 | 560 | 570 | 538 | 544 | 8,900 |
| 2022/03/04 | 578 | 580 | 560 | 564 | 4,100 |
| 2022/03/03 | 571 | 578 | 571 | 578 | 700 |
| 2022/03/02 | 578 | 578 | 571 | 571 | 700 |
| 2022/03/01 | 571 | 571 | 568 | 570 | 1,100 |
| 2022/02/28 | 575 | 590 | 575 | 575 | 900 |
| 2022/02/25 | 571 | 585 | 571 | 585 | 3,000 |
| 2022/02/24 | 581 | 590 | 580 | 583 | 7,100 |
| 2022/02/22 | 601 | 601 | 584 | 594 | 3,800 |
| 2022/02/21 | 614 | 636 | 600 | 601 | 24,300 |
| 2022/02/18 | 585 | 594 | 585 | 594 | 200 |
| 2022/02/17 | 589 | 589 | 585 | 585 | 800 |
| 2022/02/15 | 585 | 592 | 585 | 592 | 600 |
| 2022/02/14 | 589 | 593 | 583 | 586 | 1,700 |
| 2022/02/10 | 594 | 600 | 594 | 596 | 1,000 |
| 2022/02/09 | 585 | 591 | 580 | 580 | 1,000 |
| 2022/02/08 | 580 | 580 | 579 | 580 | 400 |
| 2022/02/07 | 589 | 589 | 587 | 587 | 200 |
| 2022/02/04 | 582 | 582 | 582 | 582 | 600 |
| 2022/02/03 | 586 | 590 | 583 | 583 | 1,300 |
| 2022/02/02 | 596 | 596 | 580 | 586 | 2,000 |
| 2022/02/01 | 583 | 596 | 577 | 596 | 3,100 |
| 2022/01/31 | 571 | 579 | 571 | 571 | 500 |
| 2022/01/28 | 570 | 571 | 570 | 571 | 2,600 |
| 2022/01/26 | 568 | 580 | 568 | 580 | 700 |
| 2022/01/25 | 574 | 574 | 567 | 567 | 1,000 |
| 2022/01/24 | 566 | 570 | 566 | 570 | 400 |
| 2022/01/21 | 570 | 590 | 569 | 580 | 3,600 |
| 2022/01/20 | 567 | 570 | 567 | 570 | 1,100 |
| 2022/01/19 | 567 | 567 | 558 | 567 | 4,400 |
| 2022/01/18 | 569 | 570 | 567 | 567 | 2,400 |
| 2022/01/17 | 585 | 585 | 568 | 568 | 3,400 |
| 2022/01/14 | 581 | 587 | 576 | 585 | 2,700 |
| 2022/01/13 | 589 | 589 | 574 | 584 | 2,200 |
| 2022/01/12 | 562 | 591 | 550 | 591 | 11,700 |
| 2022/01/11 | 600 | 639 | 563 | 570 | 54,900 |
| 2022/01/07 | 587 | 587 | 576 | 576 | 800 |
| 2022/01/06 | 588 | 588 | 577 | 577 | 800 |
| 2022/01/05 | 571 | 590 | 571 | 590 | 2,100 |
| 2022/01/04 | 581 | 581 | 581 | 581 | 200 |