3048 (株)ビックカメラの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	42,550	42,950	42,400	42,850	2,609	428.50
2012-12-27	42,500	42,500	42,300	42,400	1,752	424
2012-12-26	41,950	42,450	41,800	42,450	2,601	424.50
2012-12-25	41,900	41,950	41,600	41,900	2,259	419
2012-12-21	41,350	41,500	41,100	41,500	2,927	415
2012-12-20	41,250	41,300	41,050	41,200	1,968	412
2012-12-19	40,900	41,200	40,850	41,200	2,451	412
2012-12-18	40,900	41,000	40,800	40,900	938	409
2012-12-17	40,850	41,000	40,700	40,700	1,356	407
2012-12-14	40,600	40,950	40,550	40,750	3,333	407.50
2012-12-13	41,200	41,200	40,800	40,850	1,922	408.50
2012-12-12	41,250	41,300	41,050	41,050	2,103	410.50
2012-12-11	41,250	41,300	41,050	41,150	1,944	411.50
2012-12-10	41,100	41,250	41,050	41,150	1,398	411.50
2012-12-07	41,300	41,350	41,000	41,000	1,402	410
2012-12-06	41,250	41,400	41,150	41,200	2,006	412
2012-12-05	40,900	41,100	40,800	41,050	2,501	410.50
2012-12-04	40,500	40,850	40,450	40,750	1,617	407.50
2012-12-03	40,650	40,650	40,400	40,450	1,404	404.50
2012-11-30	40,550	40,700	40,400	40,600	1,373	406
2012-11-29	40,450	40,550	40,200	40,400	1,770	404
2012-11-28	40,100	40,300	40,100	40,250	1,134	402.50
2012-11-27	40,000	40,200	39,950	40,150	1,876	401.50
2012-11-26	40,400	40,400	39,800	39,900	2,224	399
2012-11-22	40,200	40,200	39,850	40,000	1,360	400
2012-11-21	39,950	40,200	39,700	39,900	2,490	399
2012-11-20	40,000	40,000	39,800	39,800	1,337	398
2012-11-19	39,550	40,000	39,550	39,800	2,064	398
2012-11-16	39,350	39,500	39,200	39,500	3,009	395
2012-11-15	39,450	39,450	39,200	39,300	1,248	393
2012-11-14	39,200	39,400	39,150	39,300	660	393
2012-11-13	39,200	39,250	39,150	39,150	1,133	391.50
2012-11-12	39,150	39,300	39,000	39,150	1,300	391.50
2012-11-09	39,150	39,250	38,900	39,150	1,717	391.50
2012-11-08	39,150	39,250	39,050	39,250	1,176	392.50
2012-11-07	39,250	39,250	39,000	39,100	1,959	391
2012-11-06	39,200	39,250	39,000	39,200	1,410	392
2012-11-05	39,050	39,100	38,950	39,050	971	390.50
2012-11-02	39,400	39,450	39,000	39,000	1,781	390
2012-11-01	39,200	39,350	38,950	39,350	1,670	393.50
2012-10-31	39,150	39,150	38,850	39,000	1,885	390
2012-10-30	39,100	39,350	39,000	39,000	1,909	390
2012-10-29	38,850	39,250	38,850	39,250	1,944	392.50
2012-10-26	38,950	39,100	38,700	38,700	1,993	387
2012-10-25	38,800	38,950	38,650	38,900	3,152	389
2012-10-24	38,850	38,950	38,700	38,800	2,016	388
2012-10-23	39,000	39,000	38,800	38,800	2,069	388
2012-10-22	38,850	39,100	38,700	39,000	1,844	390
2012-10-19	39,100	39,150	38,800	38,850	2,482	388.50
2012-10-18	39,300	39,350	38,950	39,100	2,806	391
2012-10-17	38,650	39,300	38,650	39,250	2,935	392.50
2012-10-16	38,600	38,700	38,500	38,550	2,088	385.50
2012-10-15	39,050	39,100	38,600	38,650	2,916	386.50
2012-10-12	39,800	39,800	39,000	39,050	2,870	390.50
2012-10-11	39,350	39,700	39,200	39,500	2,236	395
2012-10-10	38,900	39,350	38,850	39,250	1,443	392.50
2012-10-09	39,400	39,400	39,000	39,150	2,856	391.50
2012-10-05	39,950	40,150	39,700	40,100	1,787	401
2012-10-04	39,500	40,000	39,300	40,000	1,502	400
2012-10-03	38,950	39,600	38,450	39,350	3,767	393.50
2012-10-02	39,450	39,500	39,100	39,100	1,521	391
2012-10-01	40,000	40,000	39,300	39,400	1,472	394
2012-09-28	40,000	40,250	39,400	39,600	2,550	396
2012-09-27	39,550	39,900	39,500	39,800	1,452	398
2012-09-26	39,500	39,550	39,350	39,500	1,007	395
2012-09-25	39,400	39,450	39,100	39,450	1,306	394.50
2012-09-24	39,200	39,300	39,000	39,150	950	391.50
2012-09-21	39,050	39,150	38,900	39,150	1,307	391.50
2012-09-20	39,000	39,150	38,900	38,900	1,480	389
2012-09-19	39,000	39,100	38,900	39,050	1,586	390.50
2012-09-18	39,050	39,200	38,900	39,000	1,924	390
2012-09-14	39,400	39,500	39,050	39,050	1,921	390.50
2012-09-13	39,250	39,400	39,200	39,300	975	393
2012-09-12	39,450	39,450	39,050	39,150	1,607	391.50
2012-09-11	39,050	39,350	38,800	39,300	2,499	393
2012-09-10	38,850	39,000	38,550	38,950	2,995	389.50
2012-09-07	38,300	38,450	38,250	38,300	3,291	383
2012-09-06	38,300	38,400	38,250	38,300	1,746	383
2012-09-05	38,500	38,550	38,250	38,250	1,725	382.50
2012-09-04	38,550	38,650	38,300	38,450	2,139	384.50
2012-09-03	39,000	39,300	38,450	38,550	3,164	385.50
2012-08-31	39,600	39,750	39,150	39,150	3,152	391.50
2012-08-30	40,500	40,700	39,000	39,750	4,503	397.50
2012-08-29	40,700	41,200	40,400	40,950	8,884	409.50
2012-08-28	41,350	41,550	41,000	41,450	11,459	414.50
2012-08-27	42,150	42,150	41,500	41,750	4,861	417.50
2012-08-24	42,100	42,150	41,950	42,150	1,902	421.50
2012-08-23	42,000	42,200	42,000	42,150	1,587	421.50
2012-08-22	42,200	42,300	42,150	42,200	1,920	422
2012-08-21	42,300	42,400	42,200	42,400	1,698	424
2012-08-20	42,250	42,400	42,100	42,250	1,707	422.50
2012-08-17	42,150	42,250	42,000	42,200	1,763	422
2012-08-16	42,050	42,150	42,000	42,150	1,220	421.50
2012-08-15	42,300	42,500	41,800	42,200	2,239	422
2012-08-14	41,500	42,400	41,450	42,300	4,249	423
2012-08-13	41,450	41,650	41,350	41,650	1,767	416.50
2012-08-10	41,300	41,450	41,150	41,400	1,669	414
2012-08-09	41,100	41,350	41,050	41,350	1,328	413.50
2012-08-08	41,300	41,400	41,050	41,200	1,720	412
2012-08-07	41,300	41,300	41,100	41,300	819	413
2012-08-06	41,300	41,450	41,200	41,250	1,092	412.50
2012-08-03	41,000	41,350	40,800	41,250	2,356	412.50
2012-08-02	41,000	41,000	40,700	40,950	1,204	409.50
2012-08-01	41,700	41,750	40,700	41,050	2,640	410.50
2012-07-31	41,400	41,800	41,200	41,700	2,108	417
2012-07-30	41,050	41,300	40,850	41,300	1,637	413
2012-07-27	40,550	41,000	40,350	41,000	2,350	410
2012-07-26	39,950	40,400	39,850	40,400	2,704	404
2012-07-25	40,200	40,200	39,850	40,000	2,105	400
2012-07-24	39,900	40,100	39,700	39,950	1,813	399.50
2012-07-23	40,100	40,200	39,900	39,900	2,392	399
2012-07-20	40,100	40,200	39,950	40,100	2,509	401
2012-07-19	40,100	40,200	39,950	40,050	1,662	400.50
2012-07-18	40,100	40,150	39,950	39,950	2,246	399.50
2012-07-17	40,100	40,100	39,900	40,000	1,187	400
2012-07-13	39,500	40,100	39,500	40,050	3,141	400.50
2012-07-12	39,600	39,800	39,050	39,700	5,782	397
2012-07-11	40,200	40,200	39,750	39,800	2,498	398
2012-07-10	40,200	40,350	40,050	40,150	1,540	401.50
2012-07-09	40,300	40,300	40,000	40,050	1,952	400.50
2012-07-06	39,850	40,300	39,850	40,050	2,246	400.50
2012-07-05	39,900	39,950	39,750	39,900	1,312	399
2012-07-04	39,800	39,950	39,700	39,750	2,875	397.50
2012-07-03	39,300	39,750	39,000	39,750	3,755	397.50
2012-07-02	40,000	40,000	39,450	39,450	2,634	394.50
2012-06-29	39,550	39,850	39,250	39,750	3,465	397.50
2012-06-28	39,750	39,750	39,400	39,550	1,934	395.50
2012-06-27	39,000	39,500	38,900	39,500	1,577	395
2012-06-26	39,200	39,350	38,800	38,900	2,195	389
2012-06-25	39,700	39,750	39,100	39,250	3,393	392.50
2012-06-22	39,600	39,700	39,350	39,650	2,085	396.50
2012-06-21	39,500	39,600	39,300	39,600	2,273	396
2012-06-20	38,800	39,200	38,800	39,200	3,168	392
2012-06-19	37,900	38,950	37,900	38,550	4,176	385.50
2012-06-18	37,900	38,100	37,700	37,850	3,649	378.50
2012-06-15	37,250	37,600	37,200	37,500	1,872	375
2012-06-14	37,500	37,500	37,250	37,300	1,540	373
2012-06-13	37,650	37,750	37,500	37,500	1,280	375
2012-06-12	37,500	37,550	37,200	37,450	2,225	374.50
2012-06-11	37,650	37,750	37,450	37,450	1,541	374.50
2012-06-08	37,950	37,950	37,250	37,450	4,167	374.50
2012-06-07	38,200	38,200	37,750	37,900	2,096	379
2012-06-06	38,250	38,300	37,700	37,950	2,259	379.50
2012-06-05	37,900	38,050	37,700	38,050	2,437	380.50
2012-06-04	37,500	37,900	37,350	37,600	2,903	376
2012-06-01	38,100	38,250	37,550	37,850	1,816	378.50
2012-05-31	37,300	38,100	37,150	38,050	3,958	380.50
2012-05-30	37,750	37,800	37,400	37,450	2,000	374.50
2012-05-29	37,300	37,750	37,200	37,650	2,399	376.50
2012-05-28	37,550	37,800	37,200	37,250	1,878	372.50
2012-05-25	37,900	37,900	37,250	37,550	2,160	375.50
2012-05-24	38,150	38,200	37,100	37,300	4,145	373
2012-05-23	38,500	38,550	38,050	38,100	1,982	381
2012-05-22	38,700	38,800	38,000	38,450	2,430	384.50
2012-05-21	38,450	38,550	38,050	38,150	3,226	381.50
2012-05-18	38,100	38,550	38,050	38,350	4,370	383.50
2012-05-17	38,600	38,800	38,050	38,400	2,832	384
2012-05-16	38,700	39,000	38,500	38,850	2,992	388.50
2012-05-15	39,500	39,500	38,200	38,600	4,594	386
2012-05-14	39,350	40,200	39,350	39,700	5,349	397
2012-05-11	41,300	41,350	39,000	39,000	18,234	390
2012-05-10	38,000	38,600	38,000	38,500	2,093	385
2012-05-09	38,550	38,550	38,000	38,150	2,963	381.50
2012-05-08	38,800	38,950	38,500	38,600	2,536	386
2012-05-07	39,100	39,200	38,700	38,800	4,004	388
2012-05-02	39,200	39,400	39,100	39,250	2,324	392.50
2012-05-01	39,400	39,450	39,100	39,150	2,900	391.50
2012-04-27	39,800	39,850	39,250	39,400	3,611	394
2012-04-26	40,000	40,150	39,800	39,800	1,560	398
2012-04-25	39,500	39,900	39,350	39,800	2,690	398
2012-04-24	39,400	39,450	39,100	39,250	3,715	392.50
2012-04-23	40,200	40,300	39,300	39,400	6,837	394
2012-04-20	40,100	40,350	40,050	40,200	2,094	402
2012-04-19	40,400	40,450	40,050	40,050	3,334	400.50
2012-04-18	40,500	40,650	40,400	40,550	2,696	405.50
2012-04-17	40,200	40,600	40,000	40,550	3,490	405.50
2012-04-16	40,250	40,450	40,100	40,200	3,198	402
2012-04-13	40,100	40,300	40,000	40,200	5,329	402
2012-04-12	40,400	40,400	40,000	40,100	4,789	401
2012-04-11	40,800	40,900	40,250	40,350	4,806	403.50
2012-04-10	40,750	41,250	40,700	40,850	4,006	408.50
2012-04-09	42,100	42,100	40,400	40,700	12,346	407
2012-04-06	42,800	43,150	42,750	43,050	4,502	430.50
2012-04-05	42,850	43,000	42,550	42,750	3,676	427.50
2012-04-04	42,750	43,000	42,450	42,800	3,521	428
2012-04-03	42,800	43,000	42,600	42,700	3,313	427
2012-04-02	43,500	43,500	42,700	42,750	6,908	427.50
2012-03-30	43,850	44,000	43,650	43,850	2,351	438.50
2012-03-29	44,000	44,000	43,650	43,950	2,444	439.50
2012-03-28	43,600	44,100	43,100	44,100	2,925	441
2012-03-27	43,250	43,650	43,000	43,650	2,171	436.50
2012-03-26	43,150	43,450	43,050	43,050	3,147	430.50
2012-03-23	42,600	43,250	42,550	43,100	2,073	431
2012-03-22	43,200	43,250	42,700	42,750	4,393	427.50
2012-03-21	43,250	43,400	43,100	43,250	3,304	432.50
2012-03-19	43,300	43,450	43,100	43,350	1,750	433.50
2012-03-16	43,250	43,450	43,200	43,400	2,871	434
2012-03-15	43,450	43,550	43,200	43,250	2,205	432.50
2012-03-14	43,500	43,700	43,300	43,300	1,391	433
2012-03-13	43,600	43,600	43,300	43,400	2,519	434
2012-03-12	43,950	44,150	43,700	43,750	2,832	437.50
2012-03-09	44,200	44,250	43,800	43,850	3,466	438.50
2012-03-08	43,850	44,200	43,550	44,150	1,617	441.50
2012-03-07	43,700	43,900	43,200	43,800	2,872	438
2012-03-06	43,650	44,450	43,650	43,900	2,690	439
2012-03-05	43,400	44,500	43,350	44,350	3,933	443.50
2012-03-02	42,900	43,950	42,550	43,950	3,786	439.50
2012-03-01	43,550	43,700	42,450	42,900	4,222	429
2012-02-29	44,100	44,200	43,650	43,650	2,909	436.50
2012-02-28	44,450	44,550	43,850	44,100	2,862	441
2012-02-27	44,000	44,450	43,800	44,350	7,540	443.50
2012-02-24	44,700	44,700	44,350	44,550	10,054	445.50
2012-02-23	44,800	44,850	44,700	44,700	3,773	447
2012-02-22	44,950	44,950	44,550	44,700	4,039	447
2012-02-21	44,800	45,050	44,700	45,000	2,233	450
2012-02-20	45,050	45,100	44,700	44,800	2,249	448
2012-02-17	45,150	45,150	44,750	44,950	2,136	449.50
2012-02-16	45,300	45,350	44,500	44,750	3,304	447.50
2012-02-15	45,350	45,350	45,050	45,250	2,643	452.50
2012-02-14	45,250	45,350	45,100	45,300	2,157	453
2012-02-13	45,250	45,350	45,050	45,200	2,419	452
2012-02-10	45,300	45,450	45,050	45,100	3,560	451
2012-02-09	44,900	45,050	44,750	44,950	3,778	449.50
2012-02-08	44,500	44,750	44,450	44,750	3,280	447.50
2012-02-07	44,350	44,450	44,250	44,450	2,627	444.50
2012-02-06	44,300	44,350	44,050	44,350	2,167	443.50
2012-02-03	44,200	44,200	43,900	44,050	1,886	440.50
2012-02-02	44,250	44,350	43,950	44,000	2,212	440
2012-02-01	44,250	44,300	43,900	44,250	1,933	442.50
2012-01-31	44,550	44,550	43,850	44,000	3,226	440
2012-01-30	44,350	44,550	44,200	44,500	2,316	445
2012-01-27	43,750	44,300	43,750	44,150	1,916	441.50
2012-01-26	44,000	44,200	43,800	44,000	1,668	440
2012-01-25	44,400	44,400	43,900	43,950	2,817	439.50
2012-01-24	44,250	44,400	44,200	44,200	3,082	442
2012-01-23	44,100	44,400	44,000	44,100	3,302	441
2012-01-20	44,500	44,600	43,900	43,900	3,324	439
2012-01-19	43,500	44,050	43,500	44,000	6,525	440
2012-01-18	43,300	43,550	43,150	43,300	4,030	433
2012-01-17	43,500	43,850	43,000	43,250	5,607	432.50
2012-01-16	42,650	43,300	42,400	43,300	3,556	433
2012-01-13	42,550	42,800	42,400	42,600	2,628	426
2012-01-12	42,700	42,750	42,200	42,500	2,979	425
2012-01-11	42,850	43,100	42,800	42,850	1,455	428.50
2012-01-10	43,100	43,250	42,800	42,850	4,300	428.50
2012-01-06	43,000	43,100	42,800	43,050	2,091	430.50
2012-01-05	43,350	43,450	42,950	42,950	1,869	429.50
2012-01-04	43,200	43,500	43,150	43,300	2,981	433

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

3048 (株)ビックカメラ の時系列データ [2012年度]

3048 (株)ビックカメラの時系列データ [2012年度]