3377 (株)バイク王&カンパニー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 179,000 | 181,000 | 177,000 | 179,000 | 107 | 1,790 |
| 2006-12-28 | 174,000 | 175,000 | 171,000 | 172,000 | 47 | 1,720 |
| 2006-12-27 | 175,000 | 175,000 | 169,000 | 173,000 | 99 | 1,730 |
| 2006-12-26 | 177,000 | 178,000 | 166,000 | 166,000 | 130 | 1,660 |
| 2006-12-25 | 174,000 | 178,000 | 174,000 | 176,000 | 163 | 1,760 |
| 2006-12-22 | 172,000 | 173,000 | 169,000 | 172,000 | 86 | 1,720 |
| 2006-12-21 | 174,000 | 176,000 | 168,000 | 174,000 | 99 | 1,740 |
| 2006-12-20 | 173,000 | 174,000 | 170,000 | 174,000 | 42 | 1,740 |
| 2006-12-19 | 174,000 | 177,000 | 171,000 | 173,000 | 43 | 1,730 |
| 2006-12-18 | 176,000 | 179,000 | 176,000 | 178,000 | 51 | 1,780 |
| 2006-12-15 | 171,000 | 175,000 | 171,000 | 175,000 | 18 | 1,750 |
| 2006-12-14 | 175,000 | 176,000 | 170,000 | 172,000 | 94 | 1,720 |
| 2006-12-13 | 180,000 | 182,000 | 172,000 | 177,000 | 88 | 1,770 |
| 2006-12-12 | 178,000 | 186,000 | 177,000 | 178,000 | 308 | 1,780 |
| 2006-12-11 | 178,000 | 178,000 | 172,000 | 172,000 | 79 | 1,720 |
| 2006-12-08 | 178,000 | 182,000 | 177,000 | 177,000 | 41 | 1,770 |
| 2006-12-07 | 185,000 | 185,000 | 179,000 | 181,000 | 43 | 1,810 |
| 2006-12-06 | 177,000 | 185,000 | 177,000 | 185,000 | 68 | 1,850 |
| 2006-12-05 | 181,000 | 184,000 | 180,000 | 180,000 | 180 | 1,800 |
| 2006-12-04 | 169,000 | 180,000 | 168,000 | 176,000 | 86 | 1,760 |
| 2006-12-01 | 170,000 | 174,000 | 165,000 | 168,000 | 193 | 1,680 |
| 2006-11-30 | 181,000 | 181,000 | 172,000 | 175,000 | 214 | 1,750 |
| 2006-11-29 | 185,000 | 185,000 | 182,000 | 183,000 | 115 | 1,830 |
| 2006-11-28 | 186,000 | 186,000 | 182,000 | 184,000 | 71 | 1,840 |
| 2006-11-27 | 176,000 | 188,000 | 176,000 | 186,000 | 90 | 1,860 |
| 2006-11-24 | 541,998 | 549,999 | 537,999 | 537,999 | 55 | 1,793.33 |
| 2006-11-22 | 525,000 | 549,000 | 525,000 | 543,999 | 63 | 1,813.33 |
| 2006-11-21 | 540,000 | 540,000 | 514,998 | 526,998 | 59 | 1,756.66 |
| 2006-11-20 | 552,999 | 555,000 | 532,998 | 547,998 | 32 | 1,826.66 |
| 2006-11-17 | 558,999 | 558,999 | 552,000 | 552,999 | 26 | 1,843.33 |
| 2006-11-16 | 552,999 | 558,999 | 549,999 | 558,999 | 85 | 1,863.33 |
| 2006-11-15 | 556,998 | 556,998 | 537,000 | 549,999 | 54 | 1,833.33 |
| 2006-11-14 | 534,999 | 555,000 | 534,999 | 553,998 | 58 | 1,846.66 |
| 2006-11-13 | 516,999 | 544,998 | 516,999 | 534,999 | 87 | 1,783.33 |
| 2006-11-10 | 532,998 | 547,998 | 525,000 | 546,999 | 79 | 1,823.33 |
| 2006-11-09 | 535,998 | 535,998 | 520,998 | 520,998 | 42 | 1,736.66 |
| 2006-11-08 | 540,000 | 544,998 | 519,999 | 528,999 | 58 | 1,763.33 |
| 2006-11-07 | 529,998 | 549,999 | 525,000 | 529,998 | 192 | 1,766.66 |
| 2006-11-06 | 507,000 | 516,999 | 492,000 | 504,000 | 75 | 1,680 |
| 2006-11-02 | 517,998 | 517,998 | 500,001 | 507,999 | 64 | 1,693.33 |
| 2006-11-01 | 523,998 | 523,998 | 514,998 | 519,999 | 68 | 1,733.33 |
| 2006-10-31 | 520,998 | 525,000 | 519,000 | 519,000 | 99 | 1,730 |
| 2006-10-30 | 519,000 | 528,000 | 504,999 | 520,998 | 51 | 1,736.66 |
| 2006-10-27 | 495,000 | 519,999 | 495,000 | 519,999 | 88 | 1,733.33 |
| 2006-10-26 | 510,000 | 519,999 | 489,999 | 504,999 | 224 | 1,683.33 |
| 2006-10-25 | 495,000 | 519,999 | 491,001 | 519,999 | 212 | 1,733.33 |
| 2006-10-24 | 471,999 | 477,000 | 470,001 | 470,001 | 100 | 1,566.67 |
| 2006-10-23 | 444,000 | 473,001 | 441,999 | 473,001 | 244 | 1,576.67 |
| 2006-10-20 | 443,001 | 443,001 | 435,000 | 438,999 | 106 | 1,463.33 |
| 2006-10-19 | 432,999 | 440,001 | 429,999 | 440,001 | 92 | 1,466.67 |
| 2006-10-18 | 411,000 | 426,999 | 408,999 | 426,999 | 42 | 1,423.33 |
| 2006-10-17 | 405,999 | 407,001 | 399,999 | 401,001 | 214 | 1,336.67 |
| 2006-10-16 | 395,001 | 399,999 | 389,001 | 396,000 | 273 | 1,320 |
| 2006-10-13 | 396,999 | 396,999 | 380,001 | 380,001 | 64 | 1,266.67 |
| 2006-10-12 | 401,001 | 404,001 | 384,999 | 396,999 | 57 | 1,323.33 |
| 2006-10-11 | 411,999 | 411,999 | 401,001 | 402,000 | 42 | 1,340 |
| 2006-10-10 | 423,000 | 423,000 | 420,000 | 420,000 | 15 | 1,400 |
| 2006-10-06 | 444,000 | 444,999 | 428,001 | 432,999 | 25 | 1,443.33 |
| 2006-10-05 | 438,000 | 450,000 | 438,000 | 444,999 | 59 | 1,483.33 |
| 2006-10-04 | 441,000 | 441,000 | 434,001 | 435,000 | 79 | 1,450 |
| 2006-10-03 | 419,001 | 435,000 | 419,001 | 431,001 | 13 | 1,436.67 |
| 2006-10-02 | 411,000 | 425,001 | 411,000 | 420,000 | 9 | 1,400 |
| 2006-09-29 | 425,001 | 426,999 | 414,999 | 414,999 | 6 | 1,383.33 |
| 2006-09-28 | 423,999 | 423,999 | 420,000 | 420,000 | 10 | 1,400 |
| 2006-09-27 | 425,001 | 429,000 | 419,001 | 419,001 | 15 | 1,396.67 |
| 2006-09-26 | 410,001 | 417,999 | 405,000 | 405,000 | 18 | 1,350 |
| 2006-09-25 | 414,000 | 414,000 | 398,001 | 398,001 | 19 | 1,326.67 |
| 2006-09-22 | 401,001 | 405,999 | 399,999 | 404,001 | 11 | 1,346.67 |
| 2006-09-21 | 405,999 | 420,000 | 405,999 | 417,000 | 19 | 1,390 |
| 2006-09-20 | 438,000 | 440,001 | 428,001 | 428,001 | 28 | 1,426.67 |
| 2006-09-19 | 482,001 | 482,001 | 426,999 | 428,001 | 64 | 1,426.67 |
| 2006-09-15 | 520,998 | 520,998 | 470,001 | 477,000 | 30 | 1,590 |
| 2006-09-14 | 531,000 | 531,000 | 525,000 | 525,000 | 8 | 1,750 |
| 2006-09-13 | 543,000 | 543,000 | 537,999 | 537,999 | 8 | 1,793.33 |
| 2006-09-11 | 549,999 | 549,999 | 543,000 | 543,000 | 13 | 1,810 |
| 2006-09-08 | 549,999 | 555,000 | 549,999 | 555,000 | 4 | 1,850 |
| 2006-09-07 | 564,999 | 570,000 | 558,000 | 570,000 | 41 | 1,900 |
| 2006-09-06 | 556,998 | 556,998 | 556,998 | 556,998 | 1 | 1,856.66 |
| 2006-09-05 | 553,998 | 564,999 | 549,999 | 561,999 | 12 | 1,873.33 |
| 2006-09-04 | 546,000 | 552,000 | 546,000 | 552,000 | 9 | 1,840 |
| 2006-09-01 | 537,000 | 540,000 | 537,000 | 540,000 | 3 | 1,800 |
| 2006-08-31 | 543,000 | 546,000 | 543,000 | 543,999 | 7 | 1,813.33 |
| 2006-08-30 | 555,999 | 558,000 | 540,000 | 540,000 | 25 | 1,800 |
| 2006-08-29 | 562,998 | 562,998 | 556,998 | 556,998 | 3 | 1,856.66 |
| 2006-08-28 | 570,000 | 570,000 | 553,998 | 558,000 | 7 | 1,860 |
| 2006-08-25 | 573,999 | 574,998 | 570,000 | 574,998 | 26 | 1,916.66 |
| 2006-08-24 | 562,998 | 564,999 | 558,000 | 558,000 | 8 | 1,860 |
| 2006-08-23 | 564,000 | 574,998 | 559,998 | 573,000 | 43 | 1,910 |
| 2006-08-22 | 552,999 | 564,999 | 544,998 | 544,998 | 16 | 1,816.66 |
| 2006-08-21 | 558,000 | 559,998 | 549,000 | 555,000 | 20 | 1,850 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2006-11-27]1株→3株 [2005-11-25]1株→4株
