3048 (株)ビックカメラの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,060	1,074	1,060	1,070	455,800	1,070
2016-12-29	1,070	1,071	1,060	1,065	418,500	1,065
2016-12-28	1,081	1,087	1,074	1,075	334,300	1,075
2016-12-27	1,070	1,085	1,069	1,076	525,800	1,076
2016-12-26	1,081	1,085	1,070	1,070	680,500	1,070
2016-12-22	1,085	1,086	1,063	1,079	829,900	1,079
2016-12-21	1,103	1,104	1,085	1,097	883,100	1,097
2016-12-20	1,125	1,126	1,099	1,105	795,500	1,105
2016-12-19	1,120	1,134	1,114	1,128	592,100	1,128
2016-12-16	1,130	1,140	1,121	1,126	977,100	1,126
2016-12-15	1,091	1,132	1,086	1,122	1,523,200	1,122
2016-12-14	1,080	1,094	1,077	1,086	681,500	1,086
2016-12-13	1,059	1,085	1,058	1,078	902,800	1,078
2016-12-12	1,060	1,064	1,047	1,055	1,025,800	1,055
2016-12-09	1,051	1,072	1,050	1,060	767,700	1,060
2016-12-08	1,068	1,079	1,066	1,069	724,300	1,069
2016-12-07	1,050	1,063	1,050	1,063	446,700	1,063
2016-12-06	1,042	1,059	1,041	1,052	788,500	1,052
2016-12-05	1,039	1,042	1,027	1,032	549,700	1,032
2016-12-02	1,030	1,045	1,028	1,043	752,800	1,043
2016-12-01	1,020	1,030	1,020	1,025	694,700	1,025
2016-11-30	1,015	1,020	1,013	1,014	392,900	1,014
2016-11-29	1,013	1,028	1,011	1,014	548,800	1,014
2016-11-28	1,019	1,020	1,008	1,015	599,100	1,015
2016-11-25	1,020	1,025	1,010	1,018	781,700	1,018
2016-11-24	1,010	1,020	1,006	1,015	831,500	1,015
2016-11-22	993	1,013	993	1,003	1,279,900	1,003
2016-11-21	973	996	973	991	1,446,500	991
2016-11-18	949	969	947	969	1,194,500	969
2016-11-17	933	949	932	940	622,000	940
2016-11-16	928	938	927	933	574,200	933
2016-11-15	930	930	921	925	498,500	925
2016-11-14	926	932	921	926	693,200	926
2016-11-11	918	926	908	916	891,600	916
2016-11-10	900	915	888	915	1,183,800	915
2016-11-09	905	914	858	870	1,117,900	870
2016-11-08	909	911	903	903	347,400	903
2016-11-07	904	910	895	909	538,900	909
2016-11-04	905	905	890	896	576,100	896
2016-11-02	907	914	903	912	546,100	912
2016-11-01	905	914	901	914	552,800	914
2016-10-31	910	913	903	905	570,300	905
2016-10-28	895	910	895	910	796,700	910
2016-10-27	894	899	889	891	449,400	891
2016-10-26	883	896	880	895	542,400	895
2016-10-25	878	886	876	885	659,400	885
2016-10-24	876	878	870	873	359,800	873
2016-10-21	877	882	870	876	602,300	876
2016-10-20	870	876	869	871	674,000	871
2016-10-19	864	878	862	877	526,900	877
2016-10-17	873	875	863	864	647,800	864
2016-10-13	894	896	866	877	952,700	877
2016-10-12	878	896	876	892	973,100	892
2016-10-11	874	882	871	878	562,800	878
2016-10-07	876	878	866	868	410,800	868
2016-10-06	872	883	869	878	750,200	878
2016-10-05	859	869	857	869	617,700	869
2016-10-04	850	858	846	857	464,800	857
2016-10-03	841	851	841	849	347,200	849
2016-09-30	841	842	836	837	416,800	837
2016-09-29	853	854	847	850	325,600	850
2016-09-28	856	856	848	851	245,200	851
2016-09-27	836	854	830	854	520,900	854
2016-09-26	853	853	840	840	375,900	840
2016-09-23	855	856	848	854	535,200	854
2016-09-21	840	855	833	855	583,000	855
2016-09-20	835	844	829	841	414,300	841
2016-09-16	820	837	818	836	533,500	836
2016-09-15	825	827	817	821	466,000	821
2016-09-14	841	844	831	832	568,900	832
2016-09-13	846	854	842	849	604,000	849
2016-09-12	842	846	836	840	395,000	840
2016-09-09	847	855	844	853	813,100	853
2016-09-08	840	849	839	848	519,000	848
2016-09-07	841	846	836	840	536,500	840
2016-09-06	842	848	840	847	461,100	847
2016-09-05	848	849	840	846	875,100	846
2016-09-02	835	845	833	843	541,700	843
2016-09-01	816	835	816	835	535,200	835
2016-08-31	810	816	802	816	767,500	816
2016-08-30	814	817	811	814	400,700	814
2016-08-29	822	825	811	814	1,488,000	814
2016-08-26	845	845	825	826	2,265,700	826
2016-08-25	845	847	838	846	783,500	846
2016-08-24	842	852	840	844	1,155,700	844
2016-08-23	825	839	822	837	1,603,000	837
2016-08-22	826	834	822	828	649,600	828
2016-08-19	830	831	820	823	777,400	823
2016-08-18	835	845	827	829	862,700	829
2016-08-17	830	834	825	834	1,199,100	834
2016-08-16	858	858	836	836	1,705,000	836
2016-08-15	880	880	860	861	1,469,000	861
2016-08-12	892	895	887	892	602,600	892
2016-08-10	887	891	881	884	752,900	884
2016-08-09	895	897	884	888	989,300	888
2016-08-08	909	911	895	901	523,000	901
2016-08-05	895	904	893	898	444,600	898
2016-08-04	896	900	886	894	773,600	894
2016-08-03	900	901	892	895	823,000	895
2016-08-02	908	914	905	905	445,700	905
2016-08-01	903	914	896	911	555,600	911
2016-07-29	901	914	895	914	867,300	914
2016-07-28	912	913	898	900	1,038,600	900
2016-07-27	925	926	915	916	569,900	916
2016-07-26	925	928	915	919	635,500	919
2016-07-25	937	942	926	928	546,400	928
2016-07-22	934	939	924	929	685,900	929
2016-07-21	945	955	940	944	714,000	944
2016-07-20	930	935	924	935	685,600	935
2016-07-19	931	934	918	931	984,700	931
2016-07-15	934	940	923	926	936,300	926
2016-07-14	948	954	922	926	1,518,500	926
2016-07-13	950	962	940	943	1,978,000	943
2016-07-12	996	1,018	980	986	1,104,900	986
2016-07-11	953	1,007	949	1,004	1,512,000	1,004
2016-07-08	950	955	920	924	702,300	924
2016-07-07	948	953	942	948	455,500	948
2016-07-06	950	950	930	940	521,100	940
2016-07-05	963	965	954	962	431,100	962
2016-07-04	951	960	947	959	351,200	959
2016-07-01	950	952	943	949	324,100	949
2016-06-30	960	964	940	940	438,800	940
2016-06-29	965	966	950	954	624,300	954
2016-06-28	929	958	920	948	602,700	948
2016-06-27	914	940	913	938	676,700	938
2016-06-24	961	961	891	902	1,473,000	902
2016-06-23	941	946	933	946	486,500	946
2016-06-22	960	960	941	948	535,800	948
2016-06-21	961	967	944	964	443,700	964
2016-06-20	947	965	942	962	583,300	962
2016-06-17	948	949	932	939	660,600	939
2016-06-16	977	977	930	930	701,800	930
2016-06-15	955	974	952	967	574,800	967
2016-06-14	970	981	954	958	729,300	958
2016-06-13	1,010	1,010	966	967	995,400	967
2016-06-10	1,023	1,025	1,012	1,018	618,700	1,018
2016-06-09	1,025	1,033	1,016	1,022	506,300	1,022
2016-06-08	1,034	1,039	1,014	1,030	493,900	1,030
2016-06-07	1,041	1,041	1,027	1,036	302,800	1,036
2016-06-06	1,024	1,044	1,021	1,042	390,100	1,042
2016-06-03	1,035	1,048	1,031	1,045	788,200	1,045
2016-06-02	1,011	1,041	1,009	1,036	910,600	1,036
2016-06-01	1,035	1,043	1,024	1,029	561,800	1,029
2016-05-31	1,005	1,039	1,005	1,039	1,066,500	1,039
2016-05-30	998	1,008	996	1,005	466,200	1,005
2016-05-27	998	1,002	991	996	489,000	996
2016-05-26	990	998	986	994	770,300	994
2016-05-25	987	994	980	982	562,400	982
2016-05-24	985	986	975	978	557,100	978
2016-05-23	997	1,003	978	986	850,900	986
2016-05-20	995	1,005	995	1,001	604,900	1,001
2016-05-19	1,019	1,021	992	995	992,300	995
2016-05-18	1,020	1,026	1,007	1,019	470,600	1,019
2016-05-17	1,010	1,021	1,006	1,021	425,500	1,021
2016-05-16	1,016	1,025	1,001	1,002	669,200	1,002
2016-05-13	1,047	1,052	1,016	1,020	750,700	1,020
2016-05-12	1,058	1,058	1,038	1,047	540,400	1,047
2016-05-11	1,092	1,098	1,064	1,067	523,000	1,067
2016-05-10	1,067	1,087	1,067	1,085	710,700	1,085
2016-05-09	1,059	1,064	1,048	1,060	499,300	1,060
2016-05-06	1,050	1,066	1,047	1,061	833,700	1,061
2016-05-02	1,051	1,067	1,038	1,042	744,900	1,042
2016-04-28	1,101	1,129	1,077	1,081	1,105,500	1,081
2016-04-27	1,114	1,119	1,090	1,095	1,280,800	1,095
2016-04-26	1,101	1,115	1,091	1,105	673,800	1,105
2016-04-25	1,123	1,126	1,095	1,108	891,200	1,108
2016-04-22	1,126	1,132	1,100	1,115	1,346,300	1,115
2016-04-21	1,175	1,177	1,125	1,136	1,112,900	1,136
2016-04-20	1,163	1,178	1,158	1,160	1,149,000	1,160
2016-04-19	1,148	1,157	1,144	1,154	1,009,000	1,154
2016-04-18	1,127	1,145	1,106	1,110	1,362,800	1,110
2016-04-15	1,156	1,175	1,150	1,157	930,000	1,157
2016-04-14	1,170	1,173	1,155	1,169	1,584,000	1,169
2016-04-13	1,126	1,168	1,118	1,163	2,844,800	1,163
2016-04-12	1,076	1,105	1,076	1,097	1,666,400	1,097
2016-04-11	1,062	1,078	1,039	1,076	1,482,300	1,076
2016-04-08	1,035	1,074	1,024	1,063	3,413,700	1,063
2016-04-07	977	983	961	973	474,500	973
2016-04-06	965	982	955	978	761,300	978
2016-04-05	980	997	970	973	524,500	973
2016-04-04	996	1,005	982	988	860,200	988
2016-04-01	1,021	1,027	1,000	1,001	684,300	1,001
2016-03-31	1,050	1,051	1,017	1,022	1,130,500	1,022
2016-03-30	1,051	1,065	1,043	1,051	656,800	1,051
2016-03-29	1,030	1,057	1,027	1,056	884,300	1,056
2016-03-28	1,020	1,030	1,011	1,029	769,800	1,029
2016-03-25	1,023	1,023	1,005	1,012	444,200	1,012
2016-03-24	1,005	1,024	1,003	1,016	443,700	1,016
2016-03-23	999	1,011	999	1,007	548,400	1,007
2016-03-22	1,012	1,022	997	1,007	598,400	1,007
2016-03-18	1,019	1,024	996	1,011	922,000	1,011
2016-03-17	1,026	1,033	1,013	1,024	905,000	1,024
2016-03-16	1,050	1,050	1,011	1,027	747,300	1,027
2016-03-15	1,055	1,063	1,047	1,052	786,400	1,052
2016-03-14	1,046	1,060	1,038	1,058	841,900	1,058
2016-03-11	1,030	1,043	1,025	1,035	1,023,700	1,035
2016-03-10	1,020	1,041	1,014	1,040	836,500	1,040
2016-03-09	1,025	1,025	999	1,015	1,010,000	1,015
2016-03-08	1,036	1,038	994	1,029	1,054,600	1,029
2016-03-07	1,044	1,045	1,024	1,039	765,900	1,039
2016-03-04	1,038	1,045	1,022	1,039	1,511,200	1,039
2016-03-03	997	1,037	984	1,032	1,874,800	1,032
2016-03-02	975	1,012	972	990	2,236,100	990
2016-03-01	926	950	925	946	1,499,600	946
2016-02-29	891	970	889	928	4,381,700	928
2016-02-26	868	873	856	861	1,266,700	861
2016-02-25	855	870	851	868	1,407,700	868
2016-02-24	872	875	861	865	2,697,100	865
2016-02-23	895	897	868	873	1,511,500	873
2016-02-22	891	899	884	889	1,327,700	889
2016-02-19	895	897	876	892	1,332,300	892
2016-02-18	920	924	893	899	1,875,700	899
2016-02-17	929	931	900	909	1,207,500	909
2016-02-16	933	951	925	928	1,458,400	928
2016-02-15	947	961	922	935	1,456,400	935
2016-02-12	900	921	891	908	2,017,000	908
2016-02-10	995	1,005	936	954	1,953,200	954
2016-02-09	1,004	1,011	986	989	1,501,400	989
2016-02-08	1,025	1,046	1,018	1,037	902,300	1,037
2016-02-05	1,060	1,072	1,020	1,031	1,286,300	1,031
2016-02-04	1,110	1,113	1,075	1,082	1,323,500	1,082
2016-02-03	1,114	1,131	1,103	1,131	1,157,900	1,131
2016-02-02	1,110	1,149	1,103	1,131	1,468,400	1,131
2016-02-01	1,100	1,120	1,094	1,116	1,751,800	1,116
2016-01-29	1,054	1,078	1,034	1,076	1,563,500	1,076
2016-01-28	1,048	1,056	1,031	1,037	954,600	1,037
2016-01-27	1,055	1,059	1,039	1,050	689,100	1,050
2016-01-26	1,031	1,056	1,025	1,029	867,600	1,029
2016-01-25	1,069	1,070	1,044	1,060	862,200	1,060
2016-01-22	1,012	1,049	1,008	1,048	1,348,000	1,048
2016-01-21	1,006	1,040	986	986	1,309,900	986
2016-01-20	1,076	1,080	1,020	1,022	1,756,800	1,022
2016-01-19	1,068	1,079	1,057	1,068	1,374,700	1,068
2016-01-18	1,068	1,081	1,049	1,068	1,543,900	1,068
2016-01-15	1,081	1,113	1,081	1,098	2,974,600	1,098
2016-01-14	1,041	1,068	1,021	1,065	3,516,400	1,065
2016-01-13	986	1,018	985	1,015	1,332,600	1,015
2016-01-12	1,013	1,018	970	975	1,607,600	975
2016-01-08	1,001	1,034	996	1,028	1,624,200	1,028
2016-01-07	1,026	1,040	1,013	1,016	1,103,900	1,016
2016-01-06	1,036	1,065	1,031	1,040	1,355,200	1,040
2016-01-05	1,022	1,040	1,006	1,035	1,086,100	1,035
2016-01-04	1,043	1,054	1,019	1,023	1,105,600	1,023

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 [2016年度]

3048 (株)ビックカメラの時系列データ [2016年度]