3048 (株)ビックカメラの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	33,250	33,350	32,750	33,000	1,890	330
2009-12-29	32,350	33,300	32,250	33,250	3,249	332.50
2009-12-28	32,050	32,450	32,000	32,300	2,207	323
2009-12-25	32,100	32,100	31,900	31,950	1,395	319.50
2009-12-24	32,300	32,300	31,950	32,050	1,510	320.50
2009-12-22	32,200	32,250	31,850	32,050	2,056	320.50
2009-12-21	32,000	32,250	31,900	32,050	1,606	320.50
2009-12-18	31,600	31,950	31,450	31,900	1,326	319
2009-12-17	31,650	31,900	31,500	31,600	1,406	316
2009-12-16	31,350	31,750	31,150	31,650	1,525	316.50
2009-12-15	31,400	31,650	31,250	31,300	956	313
2009-12-14	31,250	31,650	31,250	31,500	1,116	315
2009-12-11	31,550	32,000	31,100	31,950	2,702	319.50
2009-12-10	31,900	31,900	30,550	31,150	3,189	311.50
2009-12-09	31,300	31,800	31,300	31,300	1,173	313
2009-12-08	32,200	32,250	31,350	31,500	2,298	315
2009-12-07	32,400	32,650	31,850	32,250	1,460	322.50
2009-12-04	32,650	32,700	31,800	32,000	1,175	320
2009-12-03	31,600	32,400	31,500	32,250	1,783	322.50
2009-12-02	32,000	32,000	31,000	31,200	2,477	312
2009-12-01	31,750	32,100	31,400	31,950	2,035	319.50
2009-11-30	29,700	31,050	29,600	30,950	2,326	309.50
2009-11-27	30,400	30,600	29,950	29,980	2,113	299.80
2009-11-26	30,500	30,950	30,450	30,700	1,679	307
2009-11-25	30,600	30,800	30,300	30,550	1,904	305.50
2009-11-24	31,050	31,300	30,200	30,200	2,070	302
2009-11-20	31,850	31,850	31,000	31,100	2,020	311
2009-11-19	32,300	32,300	31,400	31,700	1,505	317
2009-11-18	32,250	32,500	32,000	32,250	1,782	322.50
2009-11-17	33,000	33,000	32,000	32,200	1,590	322
2009-11-16	33,100	33,200	32,750	33,000	1,274	330
2009-11-13	33,750	33,750	33,100	33,150	1,672	331.50
2009-11-12	34,350	34,550	33,350	33,350	1,914	333.50
2009-11-11	34,050	34,650	33,950	34,450	1,694	344.50
2009-11-10	33,950	34,200	33,450	33,900	1,989	339
2009-11-09	34,000	34,000	33,400	33,600	873	336
2009-11-06	34,300	34,300	33,750	34,000	1,049	340
2009-11-05	34,550	34,700	33,900	33,900	1,423	339
2009-11-04	35,000	35,000	34,400	34,700	1,144	347
2009-11-02	34,000	34,850	33,650	34,850	1,718	348.50
2009-10-30	34,500	34,850	34,100	34,250	1,062	342.50
2009-10-29	34,000	34,350	33,550	34,100	2,845	341
2009-10-28	35,600	35,650	33,200	34,400	3,221	344
2009-10-27	35,450	35,650	34,950	35,650	2,596	356.50
2009-10-26	35,450	35,700	35,200	35,650	2,848	356.50
2009-10-23	34,400	35,300	34,400	35,050	3,419	350.50
2009-10-22	34,550	34,650	34,150	34,650	1,771	346.50
2009-10-21	34,100	34,650	33,950	34,650	2,849	346.50
2009-10-20	33,400	33,950	33,300	33,950	2,172	339.50
2009-10-19	33,350	33,500	33,100	33,400	1,643	334
2009-10-16	33,850	34,000	33,400	33,600	3,076	336
2009-10-15	34,000	34,000	33,150	34,000	6,351	340
2009-10-14	33,000	33,000	32,100	32,500	1,598	325
2009-10-13	32,500	32,950	32,150	32,950	2,670	329.50
2009-10-09	31,900	32,300	31,700	32,100	2,321	321
2009-10-08	31,300	31,800	31,150	31,500	2,260	315
2009-10-07	30,500	32,100	30,400	32,100	3,728	321
2009-10-06	31,350	31,800	30,150	30,500	4,009	305
2009-10-05	32,000	32,350	31,250	31,750	3,259	317.50
2009-10-02	31,600	32,700	31,550	32,000	5,438	320
2009-10-01	32,300	32,300	31,600	31,650	1,625	316.50
2009-09-30	31,850	32,650	31,300	32,500	2,719	325
2009-09-29	32,300	32,450	31,700	31,850	3,283	318.50
2009-09-28	32,800	32,800	32,150	32,300	3,134	323
2009-09-25	33,500	33,500	32,900	33,100	2,424	331
2009-09-24	33,100	33,750	33,100	33,300	2,588	333
2009-09-18	33,650	33,650	32,800	33,200	2,840	332
2009-09-17	33,600	33,800	32,850	33,350	4,164	333.50
2009-09-16	34,000	34,200	33,450	33,450	2,423	334.50
2009-09-15	34,100	34,250	33,500	33,700	2,458	337
2009-09-14	34,200	34,350	33,800	34,050	1,599	340.50
2009-09-11	34,700	34,700	33,750	34,150	4,386	341.50
2009-09-10	34,000	34,800	34,000	34,700	2,614	347
2009-09-09	34,800	34,950	34,150	34,300	3,977	343
2009-09-08	33,500	34,450	32,850	34,400	4,997	344
2009-09-07	34,800	35,300	33,150	33,650	6,147	336.50
2009-09-04	35,450	35,600	34,500	34,650	3,393	346.50
2009-09-03	35,500	35,650	35,300	35,400	4,424	354
2009-09-02	36,500	36,550	35,500	35,850	5,593	358.50
2009-09-01	37,250	37,400	36,800	36,850	5,195	368.50
2009-08-31	37,600	37,850	37,300	37,300	3,533	373
2009-08-28	37,550	37,800	37,250	37,300	4,091	373
2009-08-27	38,250	38,350	37,150	37,550	6,475	375.50
2009-08-26	38,000	38,550	37,700	38,400	15,251	384
2009-08-25	39,200	39,500	39,200	39,350	16,926	393.50
2009-08-24	39,250	39,600	39,250	39,450	10,060	394.50
2009-08-21	39,150	39,150	38,800	39,050	5,447	390.50
2009-08-20	38,700	39,100	38,400	39,100	4,067	391
2009-08-19	39,200	39,250	38,700	38,750	3,961	387.50
2009-08-18	39,000	39,250	39,000	39,250	4,126	392.50
2009-08-17	39,600	39,650	38,950	39,300	5,536	393
2009-08-14	39,400	39,650	39,300	39,550	4,418	395.50
2009-08-13	39,250	39,450	39,100	39,250	4,221	392.50
2009-08-12	38,950	39,250	38,500	39,000	3,676	390
2009-08-11	38,300	39,000	38,250	38,950	5,036	389.50
2009-08-10	38,350	38,450	38,150	38,300	2,694	383
2009-08-07	38,500	38,550	37,150	38,050	5,501	380.50
2009-08-06	38,900	38,950	37,800	38,550	4,893	385.50
2009-08-05	39,000	39,250	38,850	38,900	3,724	389
2009-08-04	39,300	39,500	38,800	38,950	4,602	389.50
2009-08-03	38,950	39,700	38,650	38,950	6,532	389.50
2009-07-31	38,100	38,300	38,000	38,150	3,558	381.50
2009-07-30	37,950	38,350	37,800	38,000	3,240	380
2009-07-29	36,800	37,900	36,800	37,800	5,009	378
2009-07-28	36,900	36,900	36,650	36,800	2,020	368
2009-07-27	36,650	36,800	36,500	36,700	3,095	367
2009-07-24	36,700	36,850	36,250	36,350	3,455	363.50
2009-07-23	36,800	36,950	36,550	36,650	2,464	366.50
2009-07-22	36,750	37,150	36,450	36,750	4,001	367.50
2009-07-21	36,400	36,600	35,900	36,600	3,397	366
2009-07-17	35,000	35,700	34,650	35,700	3,402	357
2009-07-16	36,250	36,350	34,650	34,800	5,047	348
2009-07-15	35,250	38,000	34,250	35,050	9,626	350.50
2009-07-14	32,600	35,600	32,600	35,000	9,971	350
2009-07-13	33,750	33,950	31,500	31,600	8,930	316
2009-07-10	35,850	36,050	34,400	34,950	7,021	349.50
2009-07-09	36,500	36,850	35,500	36,100	8,820	361
2009-07-08	39,000	39,100	38,000	38,050	6,290	380.50
2009-07-07	39,400	39,550	39,100	39,250	2,468	392.50
2009-07-06	39,500	39,600	39,050	39,350	3,597	393.50
2009-07-03	39,200	39,500	38,850	39,500	3,588	395
2009-07-02	39,400	39,700	39,300	39,500	3,340	395
2009-07-01	38,900	39,400	38,300	39,150	3,952	391.50
2009-06-30	39,150	39,550	38,450	38,850	4,242	388.50
2009-06-29	39,000	39,450	38,000	38,900	5,149	389
2009-06-26	39,000	39,400	38,800	39,250	3,967	392.50
2009-06-25	38,350	39,250	37,600	38,600	6,502	386
2009-06-24	40,150	40,500	36,600	37,550	14,607	375.50
2009-06-23	39,750	40,400	39,050	39,750	8,030	397.50
2009-06-22	38,950	39,900	38,700	39,750	8,414	397.50
2009-06-19	37,350	38,850	37,350	38,300	6,820	383
2009-06-18	36,000	38,350	35,750	37,250	9,046	372.50
2009-06-17	34,900	35,800	34,800	35,550	5,450	355.50
2009-06-16	35,000	35,150	33,900	34,250	6,547	342.50
2009-06-15	33,300	35,600	33,250	35,200	7,423	352
2009-06-12	32,800	33,250	32,550	33,100	6,489	331
2009-06-11	31,350	32,950	31,250	32,950	8,156	329.50
2009-06-10	31,100	31,150	30,800	31,150	2,246	311.50
2009-06-09	31,150	31,200	30,600	30,900	2,908	309
2009-06-08	31,200	31,300	30,350	31,200	4,351	312
2009-06-05	31,250	31,250	30,800	31,000	2,613	310
2009-06-04	30,750	31,000	30,550	30,850	2,345	308.50
2009-06-03	30,600	30,850	30,300	30,850	3,312	308.50
2009-06-02	30,100	30,900	29,990	30,600	4,780	306
2009-06-01	29,860	30,200	29,350	29,990	5,053	299.90
2009-05-29	30,450	30,500	29,710	29,850	6,083	298.50
2009-05-28	30,200	30,650	30,150	30,500	2,765	305
2009-05-27	31,350	31,350	30,350	30,400	5,501	304
2009-05-26	31,250	31,450	30,050	30,500	11,504	305
2009-05-25	30,500	31,750	30,300	31,150	11,203	311.50
2009-05-22	28,500	29,210	28,050	28,970	3,739	289.70
2009-05-21	29,800	29,970	28,400	28,800	9,203	288
2009-05-20	27,700	29,680	27,470	29,200	10,643	292
2009-05-19	26,730	27,250	26,540	27,220	4,880	272.20
2009-05-18	26,400	26,400	25,900	26,250	4,190	262.50
2009-05-15	25,850	25,900	25,600	25,830	3,843	258.30
2009-05-14	25,800	25,850	25,200	25,550	12,268	255.50
2009-05-13	25,810	25,970	25,520	25,910	4,506	259.10
2009-05-12	25,540	25,700	25,420	25,600	4,261	256
2009-05-11	25,450	25,700	25,300	25,510	4,307	255.10
2009-05-08	25,360	25,480	25,150	25,440	3,937	254.40
2009-05-07	25,450	25,660	25,200	25,360	2,804	253.60
2009-05-01	25,100	25,250	25,010	25,150	2,231	251.50
2009-04-30	24,970	25,300	24,970	25,100	3,179	251
2009-04-28	25,300	25,570	24,580	24,970	4,349	249.70
2009-04-27	25,500	25,900	25,050	25,300	2,789	253
2009-04-24	25,560	25,560	25,000	25,320	3,472	253.20
2009-04-23	24,730	25,490	24,590	25,260	4,085	252.60
2009-04-22	25,670	25,790	24,550	24,560	5,661	245.60
2009-04-21	23,710	25,330	23,100	25,070	9,589	250.70
2009-04-20	24,200	24,270	23,300	23,710	4,973	237.10
2009-04-17	23,910	24,460	23,910	24,280	2,720	242.80
2009-04-16	25,010	25,300	23,750	24,000	5,748	240
2009-04-15	24,800	24,980	24,500	24,670	3,778	246.70
2009-04-14	26,270	27,090	24,330	25,240	12,293	252.40
2009-04-13	23,500	25,970	23,450	25,970	15,458	259.70
2009-04-10	22,960	22,970	22,710	22,970	5,537	229.70
2009-04-09	22,930	22,930	22,400	22,610	7,490	226.10
2009-04-08	21,600	22,890	21,500	22,330	11,389	223.30
2009-04-07	21,880	21,880	21,600	21,600	2,588	216
2009-04-06	21,990	22,030	21,610	21,630	4,853	216.30
2009-04-03	21,920	22,100	21,630	21,690	3,066	216.90
2009-04-02	21,600	21,790	21,430	21,620	5,960	216.20
2009-04-01	20,170	20,800	20,170	20,800	5,354	208
2009-03-31	20,500	20,850	20,010	20,010	9,153	200.10
2009-03-30	21,910	21,980	21,010	21,180	8,232	211.80
2009-03-27	23,000	23,000	21,780	21,910	15,462	219.10
2009-03-26	23,400	23,400	22,910	23,110	8,257	231.10
2009-03-25	22,950	23,410	22,650	23,270	16,027	232.70
2009-03-24	24,000	24,000	22,010	22,650	23,228	226.50
2009-03-23	21,900	21,900	21,900	21,900	1,092	219
2009-03-19	19,900	19,900	19,900	19,900	988	199
2009-03-18	17,800	18,000	17,720	17,900	3,203	179
2009-03-17	17,500	17,970	17,500	17,650	2,901	176.50
2009-03-16	17,300	17,680	17,300	17,530	2,856	175.30
2009-03-13	17,010	17,260	17,010	17,230	3,144	172.30
2009-03-12	17,370	17,370	17,040	17,070	1,766	170.70
2009-03-11	17,320	17,440	17,160	17,170	1,404	171.70
2009-03-10	17,120	17,240	17,040	17,120	1,306	171.20
2009-03-09	17,210	17,460	17,110	17,170	1,014	171.70
2009-03-06	17,260	17,350	17,010	17,050	1,759	170.50
2009-03-05	17,370	17,480	17,200	17,240	1,337	172.40
2009-03-04	17,100	17,250	16,940	17,180	1,589	171.80
2009-03-03	17,050	17,150	16,920	17,130	2,624	171.30
2009-03-02	17,160	17,290	17,100	17,190	1,626	171.90
2009-02-27	17,550	17,850	17,040	17,240	5,643	172.40
2009-02-26	18,090	18,090	17,450	17,550	1,710	175.50
2009-02-25	18,160	18,190	17,410	17,740	2,825	177.40
2009-02-24	17,000	18,010	17,000	17,680	4,039	176.80
2009-02-23	17,000	17,320	16,500	17,210	4,799	172.10
2009-02-20	17,570	18,300	17,370	17,800	7,218	178
2009-02-19	16,790	17,150	16,650	16,970	2,256	169.70
2009-02-18	16,610	16,930	16,600	16,760	3,960	167.60
2009-02-17	17,550	17,550	17,000	17,010	3,296	170.10
2009-02-16	17,390	17,560	17,130	17,560	2,043	175.60
2009-02-13	17,200	17,560	17,020	17,190	2,642	171.90
2009-02-12	16,720	17,200	16,530	17,100	4,771	171
2009-02-10	17,090	17,300	16,590	16,910	6,424	169.10
2009-02-09	17,920	18,260	17,030	17,080	5,165	170.80
2009-02-06	17,900	18,300	17,650	17,890	4,002	178.90
2009-02-05	18,390	18,400	17,550	17,700	4,108	177
2009-02-04	17,680	18,500	17,590	18,430	8,685	184.30
2009-02-03	17,090	18,080	16,750	17,680	19,347	176.80
2009-02-02	17,690	17,690	17,690	17,690	2,232	176.90
2009-01-30	20,190	20,310	19,000	19,690	8,032	196.90
2009-01-29	20,000	21,400	19,820	20,020	16,082	200.20
2009-01-28	20,150	20,150	18,760	19,800	28,321	198
2009-01-27	17,350	18,750	17,000	18,750	13,823	187.50
2009-01-26	17,280	18,700	16,300	16,750	31,590	167.50
2009-01-23	19,900	19,900	18,080	18,080	38,064	180.80
2009-01-22	22,000	22,120	20,550	21,080	17,971	210.80
2009-01-21	22,700	23,650	22,420	22,760	22,510	227.60
2009-01-20	22,920	23,690	22,920	23,030	67,098	230.30
2009-01-19	25,920	25,920	25,920	25,920	1,213	259.20
2009-01-16	28,800	29,560	28,660	28,920	5,855	289.20
2009-01-15	28,520	29,400	28,460	28,800	6,785	288
2009-01-14	30,150	30,200	29,330	29,420	6,293	294.20
2009-01-13	30,950	31,800	30,900	30,950	5,646	309.50
2009-01-09	30,200	31,000	30,100	31,000	6,270	310
2009-01-08	29,200	30,300	29,000	30,100	5,306	301
2009-01-07	29,000	29,700	28,710	29,290	5,887	292.90
2009-01-06	28,000	28,500	27,870	28,300	6,165	283
2009-01-05	28,100	28,150	27,510	27,870	3,852	278.70

分割・併合履歴： [2014-02-26]1株→100株 [2007-08-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3048 (株)ビックカメラ の時系列データ [2009年度]

3048 (株)ビックカメラの時系列データ [2009年度]