3048 (株)ビックカメラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 27,020 | 27,950 | 26,810 | 27,300 | 6,959 | 273 |
| 2008-12-29 | 24,610 | 27,690 | 24,610 | 26,600 | 48,311 | 266 |
| 2008-12-26 | 25,590 | 25,590 | 25,590 | 25,590 | 1,779 | 255.90 |
| 2008-12-25 | 29,400 | 29,400 | 28,190 | 28,590 | 2,236 | 285.90 |
| 2008-12-24 | 29,400 | 29,400 | 28,700 | 28,800 | 3,426 | 288 |
| 2008-12-22 | 29,580 | 29,700 | 29,040 | 29,400 | 2,374 | 294 |
| 2008-12-19 | 30,200 | 30,200 | 29,220 | 29,570 | 3,816 | 295.70 |
| 2008-12-18 | 29,780 | 29,900 | 29,500 | 29,590 | 2,138 | 295.90 |
| 2008-12-17 | 30,000 | 30,100 | 28,910 | 29,900 | 3,796 | 299 |
| 2008-12-16 | 30,000 | 30,350 | 29,500 | 29,850 | 2,958 | 298.50 |
| 2008-12-15 | 29,990 | 30,950 | 29,700 | 30,100 | 3,068 | 301 |
| 2008-12-12 | 29,790 | 29,990 | 28,910 | 29,990 | 7,645 | 299.90 |
| 2008-12-11 | 29,600 | 29,680 | 29,010 | 29,200 | 3,942 | 292 |
| 2008-12-10 | 29,010 | 29,320 | 28,920 | 29,300 | 3,345 | 293 |
| 2008-12-09 | 29,140 | 29,590 | 29,140 | 29,480 | 2,521 | 294.80 |
| 2008-12-08 | 28,910 | 29,490 | 28,900 | 29,440 | 3,279 | 294.40 |
| 2008-12-05 | 29,000 | 29,340 | 28,610 | 28,900 | 4,095 | 289 |
| 2008-12-04 | 29,380 | 29,700 | 28,770 | 28,820 | 3,063 | 288.20 |
| 2008-12-03 | 29,500 | 29,960 | 29,400 | 29,740 | 2,318 | 297.40 |
| 2008-12-02 | 29,000 | 29,390 | 28,750 | 29,380 | 2,543 | 293.80 |
| 2008-12-01 | 30,000 | 30,250 | 29,110 | 29,550 | 3,417 | 295.50 |
| 2008-11-28 | 28,870 | 29,890 | 28,850 | 29,710 | 1,877 | 297.10 |
| 2008-11-27 | 29,460 | 29,830 | 28,840 | 28,860 | 3,304 | 288.60 |
| 2008-11-26 | 29,000 | 29,590 | 28,650 | 28,860 | 3,284 | 288.60 |
| 2008-11-25 | 29,370 | 30,000 | 28,520 | 30,000 | 3,290 | 300 |
| 2008-11-21 | 28,500 | 28,700 | 27,520 | 28,470 | 3,505 | 284.70 |
| 2008-11-20 | 29,610 | 29,630 | 27,750 | 28,170 | 4,709 | 281.70 |
| 2008-11-19 | 31,000 | 31,050 | 30,000 | 30,000 | 2,588 | 300 |
| 2008-11-18 | 30,500 | 31,200 | 30,050 | 31,050 | 2,095 | 310.50 |
| 2008-11-17 | 30,750 | 31,500 | 30,150 | 30,550 | 2,209 | 305.50 |
| 2008-11-14 | 31,950 | 32,100 | 30,200 | 30,350 | 2,694 | 303.50 |
| 2008-11-13 | 31,200 | 31,750 | 30,400 | 31,150 | 2,133 | 311.50 |
| 2008-11-12 | 31,050 | 34,900 | 30,800 | 31,600 | 4,528 | 316 |
| 2008-11-11 | 31,550 | 32,400 | 30,600 | 31,350 | 2,733 | 313.50 |
| 2008-11-10 | 31,400 | 32,600 | 31,150 | 32,250 | 3,908 | 322.50 |
| 2008-11-07 | 29,100 | 30,600 | 28,650 | 29,600 | 3,221 | 296 |
| 2008-11-06 | 31,000 | 31,000 | 30,000 | 30,200 | 3,685 | 302 |
| 2008-11-05 | 32,000 | 32,600 | 31,000 | 32,000 | 7,349 | 320 |
| 2008-11-04 | 28,950 | 31,100 | 28,350 | 30,300 | 5,702 | 303 |
| 2008-10-31 | 25,740 | 28,060 | 25,660 | 28,060 | 6,747 | 280.60 |
| 2008-10-30 | 24,410 | 25,200 | 24,250 | 25,060 | 7,050 | 250.60 |
| 2008-10-29 | 25,670 | 26,140 | 23,500 | 24,340 | 5,824 | 243.40 |
| 2008-10-28 | 23,480 | 24,500 | 22,560 | 24,470 | 5,237 | 244.70 |
| 2008-10-27 | 23,330 | 24,500 | 22,980 | 23,180 | 5,245 | 231.80 |
| 2008-10-24 | 24,650 | 24,760 | 22,560 | 23,270 | 7,978 | 232.70 |
| 2008-10-23 | 25,090 | 25,260 | 23,970 | 24,620 | 12,178 | 246.20 |
| 2008-10-22 | 28,700 | 28,700 | 26,500 | 26,590 | 8,118 | 265.90 |
| 2008-10-21 | 29,520 | 29,600 | 28,680 | 28,850 | 6,921 | 288.50 |
| 2008-10-20 | 29,700 | 29,970 | 29,000 | 29,220 | 5,145 | 292.20 |
| 2008-10-17 | 30,050 | 30,200 | 28,520 | 29,200 | 6,448 | 292 |
| 2008-10-16 | 30,000 | 30,850 | 28,500 | 28,510 | 8,039 | 285.10 |
| 2008-10-15 | 30,300 | 34,200 | 30,300 | 32,150 | 9,614 | 321.50 |
| 2008-10-14 | 30,200 | 30,200 | 30,000 | 30,200 | 1,884 | 302 |
| 2008-10-10 | 26,500 | 28,690 | 26,500 | 27,200 | 4,414 | 272 |
| 2008-10-09 | 29,000 | 32,400 | 28,700 | 29,460 | 6,446 | 294.60 |
| 2008-10-08 | 33,000 | 33,250 | 30,300 | 30,300 | 3,822 | 303 |
| 2008-10-07 | 34,500 | 36,500 | 34,200 | 34,300 | 4,308 | 343 |
| 2008-10-06 | 39,900 | 39,950 | 38,100 | 38,150 | 3,329 | 381.50 |
| 2008-10-03 | 40,100 | 41,100 | 39,650 | 40,700 | 3,242 | 407 |
| 2008-10-02 | 42,500 | 42,700 | 40,450 | 40,500 | 3,081 | 405 |
| 2008-10-01 | 41,850 | 42,600 | 41,500 | 42,500 | 2,112 | 425 |
| 2008-09-30 | 40,500 | 41,500 | 40,350 | 41,150 | 3,037 | 411.50 |
| 2008-09-29 | 43,800 | 43,950 | 43,100 | 43,300 | 2,371 | 433 |
| 2008-09-26 | 43,000 | 43,750 | 42,800 | 43,400 | 2,289 | 434 |
| 2008-09-25 | 42,800 | 42,900 | 41,700 | 42,850 | 1,849 | 428.50 |
| 2008-09-24 | 42,200 | 42,350 | 41,150 | 42,000 | 1,472 | 420 |
| 2008-09-22 | 44,100 | 44,750 | 42,350 | 42,350 | 3,204 | 423.50 |
| 2008-09-19 | 42,800 | 44,500 | 42,050 | 44,500 | 5,526 | 445 |
| 2008-09-18 | 40,100 | 41,800 | 40,000 | 41,000 | 3,825 | 410 |
| 2008-09-17 | 42,900 | 42,900 | 41,300 | 42,000 | 3,814 | 420 |
| 2008-09-16 | 40,100 | 41,400 | 40,000 | 41,150 | 4,613 | 411.50 |
| 2008-09-12 | 43,400 | 43,800 | 42,200 | 42,900 | 4,958 | 429 |
| 2008-09-11 | 44,700 | 44,700 | 42,000 | 42,200 | 5,220 | 422 |
| 2008-09-10 | 45,250 | 45,900 | 44,700 | 44,700 | 4,961 | 447 |
| 2008-09-09 | 47,200 | 47,600 | 46,000 | 46,300 | 3,721 | 463 |
| 2008-09-08 | 47,850 | 48,850 | 47,000 | 47,000 | 3,494 | 470 |
| 2008-09-05 | 46,950 | 48,400 | 46,900 | 47,850 | 5,309 | 478.50 |
| 2008-09-04 | 47,250 | 49,900 | 45,800 | 49,750 | 8,976 | 497.50 |
| 2008-09-03 | 51,400 | 51,600 | 47,250 | 47,650 | 10,506 | 476.50 |
| 2008-09-02 | 54,900 | 54,900 | 50,800 | 51,400 | 9,607 | 514 |
| 2008-09-01 | 56,400 | 56,400 | 55,600 | 55,600 | 1,775 | 556 |
| 2008-08-29 | 56,400 | 56,900 | 55,100 | 56,900 | 4,297 | 569 |
| 2008-08-28 | 59,000 | 59,000 | 56,700 | 56,900 | 3,072 | 569 |
| 2008-08-27 | 60,100 | 60,400 | 59,100 | 59,300 | 2,505 | 593 |
| 2008-08-26 | 59,100 | 60,800 | 59,000 | 60,700 | 4,247 | 607 |
| 2008-08-25 | 61,700 | 62,100 | 60,500 | 60,800 | 8,928 | 608 |
| 2008-08-22 | 62,300 | 62,400 | 61,100 | 61,500 | 3,422 | 615 |
| 2008-08-21 | 63,000 | 63,000 | 62,300 | 62,300 | 1,981 | 623 |
| 2008-08-20 | 62,500 | 62,800 | 62,300 | 62,700 | 1,276 | 627 |
| 2008-08-19 | 63,100 | 63,500 | 62,200 | 62,500 | 2,371 | 625 |
| 2008-08-18 | 63,700 | 64,100 | 63,100 | 63,200 | 1,883 | 632 |
| 2008-08-15 | 63,000 | 63,900 | 63,000 | 63,700 | 1,235 | 637 |
| 2008-08-14 | 64,600 | 64,600 | 63,200 | 63,400 | 1,788 | 634 |
| 2008-08-13 | 65,900 | 65,900 | 64,400 | 64,400 | 1,534 | 644 |
| 2008-08-12 | 65,300 | 65,900 | 64,900 | 65,900 | 2,225 | 659 |
| 2008-08-11 | 64,700 | 65,200 | 64,600 | 65,000 | 1,647 | 650 |
| 2008-08-08 | 65,100 | 65,300 | 64,500 | 64,800 | 1,511 | 648 |
| 2008-08-07 | 64,900 | 65,700 | 64,600 | 65,300 | 5,598 | 653 |
| 2008-08-06 | 64,400 | 64,900 | 64,000 | 64,200 | 2,300 | 642 |
| 2008-08-05 | 62,000 | 63,900 | 61,700 | 63,900 | 3,085 | 639 |
| 2008-08-04 | 63,500 | 63,800 | 61,700 | 61,900 | 2,661 | 619 |
| 2008-08-01 | 64,500 | 65,100 | 63,000 | 63,200 | 2,773 | 632 |
| 2008-07-31 | 64,400 | 65,300 | 64,000 | 64,000 | 8,147 | 640 |
| 2008-07-30 | 66,300 | 66,600 | 64,500 | 64,900 | 4,837 | 649 |
| 2008-07-29 | 66,800 | 67,100 | 65,500 | 66,300 | 764 | 663 |
| 2008-07-28 | 67,700 | 67,900 | 66,000 | 67,200 | 1,294 | 672 |
| 2008-07-25 | 66,800 | 67,700 | 66,200 | 67,500 | 822 | 675 |
| 2008-07-24 | 66,500 | 67,600 | 66,500 | 67,000 | 715 | 670 |
| 2008-07-23 | 65,300 | 66,600 | 65,300 | 66,000 | 440 | 660 |
| 2008-07-22 | 64,700 | 65,500 | 64,500 | 65,400 | 523 | 654 |
| 2008-07-18 | 63,500 | 64,300 | 62,600 | 64,200 | 1,182 | 642 |
| 2008-07-17 | 62,000 | 63,100 | 61,800 | 62,800 | 527 | 628 |
| 2008-07-16 | 61,300 | 61,800 | 60,900 | 61,500 | 454 | 615 |
| 2008-07-15 | 61,000 | 61,700 | 60,200 | 61,700 | 3,030 | 617 |
| 2008-07-14 | 64,400 | 64,800 | 63,900 | 64,700 | 356 | 647 |
| 2008-07-11 | 65,100 | 65,100 | 64,400 | 64,600 | 317 | 646 |
| 2008-07-10 | 63,900 | 65,200 | 63,700 | 64,700 | 598 | 647 |
| 2008-07-09 | 66,300 | 66,300 | 63,500 | 63,700 | 1,150 | 637 |
| 2008-07-08 | 66,600 | 67,200 | 65,700 | 67,000 | 559 | 670 |
| 2008-07-07 | 65,100 | 67,000 | 64,800 | 67,000 | 553 | 670 |
| 2008-07-04 | 65,200 | 65,400 | 63,900 | 64,300 | 383 | 643 |
| 2008-07-03 | 65,000 | 65,000 | 63,800 | 64,100 | 385 | 641 |
| 2008-07-02 | 64,500 | 66,400 | 64,500 | 65,000 | 458 | 650 |
| 2008-07-01 | 62,000 | 64,300 | 62,000 | 64,300 | 629 | 643 |
| 2008-06-30 | 62,400 | 62,900 | 61,400 | 62,500 | 627 | 625 |
| 2008-06-27 | 63,500 | 63,900 | 62,500 | 62,700 | 815 | 627 |
| 2008-06-26 | 63,800 | 64,500 | 63,000 | 64,400 | 630 | 644 |
| 2008-06-25 | 65,200 | 65,300 | 63,800 | 64,000 | 880 | 640 |
| 2008-06-24 | 65,900 | 66,300 | 65,200 | 65,900 | 558 | 659 |
| 2008-06-23 | 67,000 | 67,100 | 65,000 | 66,100 | 820 | 661 |
| 2008-06-20 | 67,200 | 67,400 | 66,900 | 67,300 | 611 | 673 |
| 2008-06-19 | 68,600 | 68,800 | 66,700 | 66,700 | 1,608 | 667 |
| 2008-06-18 | 69,300 | 69,600 | 68,300 | 69,000 | 921 | 690 |
| 2008-06-17 | 71,000 | 71,000 | 69,800 | 70,100 | 535 | 701 |
| 2008-06-16 | 70,500 | 70,900 | 70,100 | 70,800 | 803 | 708 |
| 2008-06-13 | 69,700 | 70,400 | 69,700 | 70,000 | 703 | 700 |
| 2008-06-12 | 67,400 | 69,800 | 67,200 | 69,200 | 958 | 692 |
| 2008-06-11 | 67,500 | 68,300 | 67,300 | 67,700 | 1,005 | 677 |
| 2008-06-10 | 67,200 | 68,500 | 66,700 | 67,700 | 2,787 | 677 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
