3048 (株)ビックカメラの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,379	1,410	1,372	1,390	2,169,100	1,390
2014-12-29	1,403	1,415	1,374	1,389	2,271,700	1,389
2014-12-26	1,350	1,384	1,330	1,382	1,316,500	1,382
2014-12-25	1,350	1,379	1,330	1,344	1,738,300	1,344
2014-12-24	1,295	1,372	1,279	1,339	2,087,500	1,339
2014-12-22	1,256	1,284	1,221	1,283	1,401,900	1,283
2014-12-19	1,285	1,299	1,241	1,256	1,916,000	1,256
2014-12-18	1,250	1,268	1,240	1,264	1,645,400	1,264
2014-12-17	1,188	1,229	1,186	1,222	2,533,300	1,222
2014-12-16	1,173	1,199	1,159	1,184	2,056,700	1,184
2014-12-15	1,139	1,184	1,126	1,177	1,427,500	1,177
2014-12-12	1,107	1,149	1,101	1,140	1,359,300	1,140
2014-12-11	1,070	1,104	1,062	1,096	798,600	1,096
2014-12-10	1,088	1,118	1,080	1,101	950,000	1,101
2014-12-09	1,099	1,119	1,090	1,103	1,117,700	1,103
2014-12-08	1,090	1,098	1,078	1,096	1,065,100	1,096
2014-12-05	1,060	1,074	1,055	1,073	776,700	1,073
2014-12-04	1,066	1,075	1,055	1,058	557,300	1,058
2014-12-03	1,058	1,071	1,048	1,052	749,300	1,052
2014-12-02	1,055	1,060	1,041	1,055	739,900	1,055
2014-12-01	1,041	1,055	1,040	1,055	648,400	1,055
2014-11-28	1,029	1,043	1,029	1,041	436,400	1,041
2014-11-27	1,046	1,046	1,024	1,025	362,500	1,025
2014-11-26	1,022	1,047	1,020	1,045	800,800	1,045
2014-11-25	1,020	1,022	1,005	1,016	588,700	1,016
2014-11-21	1,013	1,019	1,001	1,013	623,300	1,013
2014-11-20	1,024	1,025	1,002	1,018	527,900	1,018
2014-11-19	1,040	1,048	1,015	1,017	635,800	1,017
2014-11-18	1,007	1,042	1,006	1,037	2,087,800	1,037
2014-11-17	1,006	1,006	985	994	1,332,600	994
2014-11-14	1,020	1,020	995	1,005	1,103,100	1,005
2014-11-13	996	1,018	993	1,014	825,900	1,014
2014-11-12	1,010	1,025	1,002	1,006	1,408,200	1,006
2014-11-11	954	1,013	954	1,003	2,356,600	1,003
2014-11-10	940	952	938	948	454,500	948
2014-11-07	964	966	931	943	1,261,500	943
2014-11-06	974	985	962	966	818,800	966
2014-11-05	962	975	952	971	788,200	971
2014-11-04	999	999	961	962	1,303,900	962
2014-10-31	950	974	950	969	1,104,600	969
2014-10-30	950	964	943	953	942,000	953
2014-10-29	950	956	936	943	1,113,500	943
2014-10-28	950	959	927	945	992,100	945
2014-10-27	969	970	943	954	678,600	954
2014-10-24	972	975	954	957	1,653,200	957
2014-10-23	1,007	1,009	941	957	2,611,800	957
2014-10-22	1,020	1,025	1,003	1,007	2,029,300	1,007
2014-10-21	1,050	1,051	1,007	1,007	1,238,200	1,007
2014-10-20	1,064	1,068	1,039	1,055	1,184,600	1,055
2014-10-17	1,090	1,098	1,008	1,014	1,779,900	1,014
2014-10-16	1,061	1,086	1,030	1,081	2,598,000	1,081
2014-10-15	1,014	1,088	1,013	1,083	3,166,300	1,083
2014-10-14	979	996	967	991	1,055,800	991
2014-10-10	980	994	970	988	1,267,900	988
2014-10-09	1,042	1,050	993	1,000	1,629,900	1,000
2014-10-08	1,021	1,063	1,007	1,033	2,167,800	1,033
2014-10-07	1,109	1,140	1,027	1,031	4,039,700	1,031
2014-10-06	1,075	1,096	1,070	1,088	2,106,300	1,088
2014-10-03	1,036	1,064	1,035	1,053	1,023,500	1,053
2014-10-02	1,030	1,068	1,029	1,041	1,712,000	1,041
2014-10-01	1,033	1,048	1,028	1,033	832,300	1,033
2014-09-30	1,048	1,050	1,023	1,034	983,700	1,034
2014-09-29	1,065	1,074	1,046	1,051	987,600	1,051
2014-09-26	1,034	1,053	1,027	1,051	725,500	1,051
2014-09-25	1,028	1,039	1,019	1,039	603,700	1,039
2014-09-24	1,007	1,027	1,003	1,021	517,700	1,021
2014-09-22	1,009	1,010	997	1,009	646,000	1,009
2014-09-19	996	1,008	983	1,008	1,278,500	1,008
2014-09-18	980	989	975	989	809,500	989
2014-09-17	988	992	969	969	864,500	969
2014-09-16	998	1,014	984	989	1,301,900	989
2014-09-12	972	991	967	989	1,403,700	989
2014-09-11	959	972	958	966	746,600	966
2014-09-10	941	953	935	948	698,200	948
2014-09-09	961	963	944	950	699,500	950
2014-09-08	964	965	951	960	432,700	960
2014-09-05	964	974	952	959	696,800	959
2014-09-04	958	982	958	965	1,232,700	965
2014-09-03	938	962	934	955	1,317,400	955
2014-09-02	945	946	925	926	737,400	926
2014-09-01	949	949	924	944	1,265,900	944
2014-08-29	920	955	919	952	1,871,900	952
2014-08-28	914	921	897	916	1,346,200	916
2014-08-27	873	917	870	916	2,743,000	916
2014-08-26	886	887	870	873	1,931,500	873
2014-08-25	901	902	885	887	1,125,200	887
2014-08-22	915	929	891	900	2,609,200	900
2014-08-21	890	891	882	889	532,400	889
2014-08-20	889	897	888	892	500,200	892
2014-08-19	887	890	882	890	470,600	890
2014-08-18	888	890	881	884	413,200	884
2014-08-15	882	890	876	889	576,600	889
2014-08-14	895	898	880	883	714,900	883
2014-08-13	901	902	882	892	781,600	892
2014-08-12	914	914	901	901	544,400	901
2014-08-11	910	915	901	914	539,200	914
2014-08-08	908	924	893	907	1,458,100	907
2014-08-07	888	910	884	910	946,600	910
2014-08-06	880	898	880	889	715,300	889
2014-08-05	900	900	886	887	873,000	887
2014-08-04	886	900	876	897	826,900	897
2014-08-01	882	902	882	892	826,700	892
2014-07-31	906	909	891	897	825,000	897
2014-07-30	890	909	881	906	1,130,900	906
2014-07-29	885	890	868	889	971,800	889
2014-07-28	860	880	860	880	1,136,000	880
2014-07-25	834	854	832	854	1,584,800	854
2014-07-24	810	833	809	831	1,933,900	831
2014-07-23	783	792	782	791	485,500	791
2014-07-22	779	782	778	780	393,800	780
2014-07-18	768	775	761	771	399,700	771
2014-07-17	780	781	772	774	528,500	774
2014-07-16	777	780	775	778	395,800	778
2014-07-15	779	782	773	775	482,200	775
2014-07-14	806	815	773	776	1,275,200	776
2014-07-11	772	792	772	791	646,500	791
2014-07-10	783	783	768	772	498,800	772
2014-07-09	785	785	775	781	483,100	781
2014-07-08	777	788	776	785	382,000	785
2014-07-07	782	784	775	779	353,100	779
2014-07-04	794	794	777	782	595,300	782
2014-07-03	798	799	788	792	349,800	792
2014-07-02	799	802	792	794	490,600	794
2014-07-01	786	803	786	791	800,500	791
2014-06-30	762	785	761	785	1,015,300	785
2014-06-27	769	769	741	758	715,800	758
2014-06-26	770	777	765	769	483,900	769
2014-06-25	753	768	752	764	705,300	764
2014-06-24	740	754	737	751	399,900	751
2014-06-23	740	740	732	736	317,100	736
2014-06-20	749	749	738	738	466,800	738
2014-06-19	743	748	741	747	494,700	747
2014-06-18	748	751	741	744	507,500	744
2014-06-17	759	765	747	749	559,300	749
2014-06-16	762	765	756	762	238,400	762
2014-06-13	766	773	754	762	588,000	762
2014-06-12	750	769	750	764	446,100	764
2014-06-11	749	775	734	755	1,184,100	755
2014-06-10	763	770	757	767	391,100	767
2014-06-09	778	783	763	765	575,000	765
2014-06-06	777	783	775	778	256,100	778
2014-06-05	789	790	774	778	383,300	778
2014-06-04	792	794	771	785	703,200	785
2014-06-03	755	786	755	784	1,076,300	784
2014-06-02	755	758	745	753	539,900	753
2014-05-30	735	750	735	749	504,500	749
2014-05-29	730	743	727	736	430,200	736
2014-05-28	732	734	727	729	515,600	729
2014-05-27	730	731	723	730	484,800	730
2014-05-26	735	735	718	730	525,000	730
2014-05-23	708	732	708	729	730,000	729
2014-05-22	704	708	692	705	457,400	705
2014-05-21	696	704	692	702	309,500	702
2014-05-20	696	699	684	694	586,200	694
2014-05-19	708	711	691	693	789,000	693
2014-05-16	718	721	709	712	567,300	712
2014-05-15	720	727	711	726	445,800	726
2014-05-14	724	731	724	728	258,900	728
2014-05-13	724	739	724	727	532,900	727
2014-05-12	726	729	711	716	542,000	716
2014-05-09	726	731	726	729	372,300	729
2014-05-08	734	735	725	733	360,800	733
2014-05-07	736	742	730	737	696,200	737
2014-05-02	737	744	733	736	518,400	736
2014-05-01	740	747	733	738	708,400	738
2014-04-30	751	760	741	745	1,254,100	745
2014-04-28	748	750	738	750	830,600	750
2014-04-25	742	756	739	751	1,118,800	751
2014-04-24	749	749	730	736	960,200	736
2014-04-23	734	753	732	751	1,435,400	751
2014-04-22	714	744	710	731	1,578,300	731
2014-04-21	698	717	692	711	807,500	711
2014-04-18	697	705	672	697	1,705,400	697
2014-04-17	664	710	658	698	1,775,300	698
2014-04-16	630	659	624	656	888,700	656
2014-04-15	612	628	610	628	599,500	628
2014-04-14	605	610	601	603	676,200	603
2014-04-11	615	623	612	613	572,600	613
2014-04-10	628	632	619	623	513,600	623
2014-04-09	624	629	615	623	693,600	623
2014-04-08	613	623	608	620	502,300	620
2014-04-07	607	613	606	611	281,100	611
2014-04-04	603	614	603	610	197,600	610
2014-04-03	607	610	601	607	482,300	607
2014-04-02	627	628	609	610	691,100	610
2014-04-01	622	629	615	629	426,400	629
2014-03-31	617	622	610	622	406,300	622
2014-03-28	611	618	606	617	317,500	617
2014-03-27	596	611	594	611	440,100	611
2014-03-26	602	608	599	600	362,600	600
2014-03-25	603	616	591	594	784,800	594
2014-03-24	580	603	580	602	916,600	602
2014-03-20	590	594	576	576	557,500	576
2014-03-19	585	592	581	584	338,700	584
2014-03-18	575	587	572	584	284,800	584
2014-03-17	575	582	561	571	358,300	571
2014-03-14	582	584	576	577	459,700	577
2014-03-13	585	589	582	586	183,300	586
2014-03-12	594	594	583	585	262,300	585
2014-03-11	592	595	588	595	270,300	595
2014-03-10	595	595	587	589	290,500	589
2014-03-07	592	595	590	595	303,900	595
2014-03-06	594	595	588	590	364,800	590
2014-03-05	598	598	589	593	316,500	593
2014-03-04	590	594	586	590	392,600	590
2014-03-03	595	595	583	593	475,000	593
2014-02-28	593	597	587	595	591,600	595
2014-02-27	583	593	580	593	795,900	593
2014-02-26	577	585	573	584	1,086,200	584
2014-02-25	60,000	60,300	58,200	58,400	23,124	584
2014-02-24	60,100	60,400	60,000	60,200	6,982	602
2014-02-21	60,800	60,800	60,300	60,500	5,585	605
2014-02-20	60,100	60,700	59,900	60,200	6,369	602
2014-02-19	60,100	60,500	59,900	60,100	6,359	601
2014-02-18	60,000	60,400	59,700	60,300	6,484	603
2014-02-17	59,800	60,000	59,300	60,000	4,971	600
2014-02-14	59,000	59,500	58,600	59,400	3,686	594
2014-02-13	59,800	59,900	58,900	59,000	4,072	590
2014-02-12	59,900	60,000	59,600	59,700	2,448	597
2014-02-10	60,000	60,000	59,400	59,600	2,314	596
2014-02-07	58,900	59,900	58,700	59,300	3,664	593
2014-02-06	57,700	58,500	57,500	58,000	2,725	580
2014-02-05	58,400	58,600	56,800	58,000	4,941	580
2014-02-04	57,200	57,500	56,400	56,500	7,243	565
2014-02-03	59,300	59,600	58,700	58,900	4,437	589
2014-01-31	60,000	60,300	59,300	59,800	3,720	598
2014-01-30	59,800	60,100	59,500	59,900	2,993	599
2014-01-29	59,900	60,500	59,700	60,400	3,612	604
2014-01-28	59,100	60,200	59,100	59,600	3,879	596
2014-01-27	59,000	59,700	58,500	58,900	4,824	589
2014-01-24	60,000	60,200	59,400	60,000	4,793	600
2014-01-23	60,700	60,900	59,900	59,900	2,946	599
2014-01-22	60,200	60,600	60,000	60,500	3,068	605
2014-01-21	61,200	61,900	60,100	60,300	4,883	603
2014-01-20	59,800	60,900	59,600	60,800	6,286	608
2014-01-17	58,700	59,600	58,600	59,500	2,756	595
2014-01-16	59,000	59,400	58,400	58,600	3,277	586
2014-01-15	58,500	59,000	58,100	58,900	3,451	589
2014-01-14	58,700	58,800	58,000	58,200	4,635	582
2014-01-10	59,300	59,700	57,100	58,800	9,284	588
2014-01-09	60,000	60,000	59,200	59,500	3,217	595
2014-01-08	58,200	60,000	58,200	60,000	5,194	600
2014-01-07	58,300	58,700	57,800	58,000	3,353	580
2014-01-06	59,400	59,900	58,200	58,500	8,026	585

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 [2014年度]

3048 (株)ビックカメラの時系列データ [2014年度]