3377 (株)バイク王&カンパニーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	23,600	24,140	23,600	23,640	205	236.40
2010-12-29	23,490	23,600	23,490	23,600	161	236
2010-12-28	23,500	23,520	23,440	23,490	282	234.90
2010-12-27	23,500	23,600	23,400	23,500	218	235
2010-12-24	24,180	24,180	23,540	23,560	376	235.60
2010-12-22	23,750	23,750	23,500	23,700	341	237
2010-12-21	23,550	23,890	23,500	23,750	283	237.50
2010-12-20	23,630	23,800	23,520	23,520	168	235.20
2010-12-17	23,690	23,800	23,480	23,630	251	236.30
2010-12-16	23,880	23,880	23,690	23,690	254	236.90
2010-12-15	23,800	24,800	23,560	23,910	494	239.10
2010-12-14	24,000	24,000	23,400	23,990	552	239.90
2010-12-13	23,610	24,000	23,600	23,960	260	239.60
2010-12-10	23,780	23,950	23,620	23,800	322	238
2010-12-09	23,500	24,000	23,500	23,780	139	237.80
2010-12-08	23,920	24,300	23,900	23,900	252	239
2010-12-07	23,650	24,000	23,600	23,910	165	239.10
2010-12-06	23,980	23,980	23,530	23,650	178	236.50
2010-12-03	24,060	24,360	23,800	23,980	357	239.80
2010-12-02	23,550	24,300	23,550	24,000	275	240
2010-12-01	23,370	23,600	23,370	23,600	194	236
2010-11-30	23,210	23,400	23,110	23,270	109	232.70
2010-11-29	23,060	23,380	23,060	23,110	17	231.10
2010-11-26	23,200	23,510	22,720	23,490	48	234.90
2010-11-25	23,500	23,600	23,140	23,500	209	235
2010-11-24	23,010	23,480	23,010	23,480	65	234.80
2010-11-22	23,710	24,000	23,490	23,500	399	235
2010-11-19	23,500	23,910	23,480	23,910	277	239.10
2010-11-18	23,400	23,500	23,400	23,500	167	235
2010-11-17	23,460	23,460	23,330	23,330	262	233.30
2010-11-16	23,450	23,500	23,400	23,460	206	234.60
2010-11-15	23,480	23,490	23,450	23,450	128	234.50
2010-11-12	23,470	23,490	23,400	23,480	180	234.80
2010-11-11	23,500	23,600	23,450	23,470	258	234.70
2010-11-10	23,400	23,800	23,400	23,490	189	234.90
2010-11-09	23,500	23,500	23,400	23,400	126	234
2010-11-08	23,420	23,500	23,400	23,500	229	235
2010-11-05	23,290	23,420	23,270	23,420	163	234.20
2010-11-04	23,370	23,400	23,290	23,290	153	232.90
2010-11-02	23,190	23,410	23,100	23,370	210	233.70
2010-11-01	22,810	23,300	22,810	23,110	34	231.10
2010-10-29	23,000	23,300	22,300	22,810	363	228.10
2010-10-28	22,300	23,100	22,100	22,940	161	229.40
2010-10-27	22,300	22,300	22,050	22,250	240	222.50
2010-10-26	21,970	22,300	21,900	22,300	168	223
2010-10-25	22,380	22,380	21,800	21,970	393	219.70
2010-10-22	22,000	22,380	22,000	22,380	243	223.80
2010-10-21	22,550	22,600	21,700	21,890	322	218.90
2010-10-20	23,200	23,200	21,550	22,540	367	225.40
2010-10-19	23,700	23,800	23,170	23,490	335	234.90
2010-10-18	23,790	24,000	23,660	23,900	305	239
2010-10-15	24,300	24,300	23,810	23,810	258	238.10
2010-10-14	23,810	24,550	23,800	24,500	305	245
2010-10-13	24,000	24,990	23,980	24,000	265	240
2010-10-12	24,050	25,000	23,950	24,000	325	240
2010-10-08	23,610	24,030	23,610	24,010	301	240.10
2010-10-07	23,400	23,860	23,030	23,450	216	234.50
2010-10-06	22,900	23,960	22,570	23,900	332	239
2010-10-05	23,700	23,950	23,120	23,900	273	239
2010-10-04	24,730	24,730	24,340	24,400	70	244
2010-10-01	24,620	25,330	24,620	24,740	73	247.40
2010-09-30	25,100	25,310	25,000	25,010	76	250.10
2010-09-29	25,530	25,550	25,310	25,310	94	253.10
2010-09-28	25,500	25,900	25,500	25,800	15	258
2010-09-27	26,000	26,000	25,550	26,000	15	260
2010-09-24	26,330	26,330	25,530	26,050	147	260.50
2010-09-22	25,940	26,100	25,940	26,000	50	260
2010-09-21	26,050	26,200	26,000	26,000	86	260
2010-09-17	26,000	26,100	25,950	26,100	134	261
2010-09-16	25,610	25,830	25,570	25,570	34	255.70
2010-09-15	25,620	25,980	25,600	25,970	55	259.70
2010-09-14	25,800	25,990	25,800	25,850	22	258.50
2010-09-13	25,510	25,890	25,480	25,890	104	258.90
2010-09-10	25,220	25,350	25,220	25,300	37	253
2010-09-09	25,170	25,530	25,170	25,220	35	252.20
2010-09-08	25,320	25,700	25,310	25,670	19	256.70
2010-09-07	25,310	25,820	25,310	25,820	26	258.20
2010-09-06	25,500	25,790	25,500	25,790	8	257.90
2010-09-03	25,610	25,700	25,150	25,700	56	257
2010-09-02	25,650	26,000	25,590	25,610	55	256.10
2010-09-01	26,190	26,240	25,600	25,600	87	256
2010-08-31	25,570	26,240	25,570	26,180	236	261.80
2010-08-30	26,020	26,700	25,700	25,700	115	257
2010-08-27	26,010	26,480	25,500	26,000	223	260
2010-08-26	27,000	27,000	26,700	26,990	123	269.90
2010-08-25	27,390	27,390	26,700	26,910	288	269.10
2010-08-24	27,800	27,800	27,290	27,500	110	275
2010-08-23	27,560	27,800	27,560	27,610	50	276.10
2010-08-20	27,590	27,600	27,550	27,600	194	276
2010-08-19	27,300	27,600	27,300	27,600	15	276
2010-08-18	27,400	27,500	27,400	27,500	36	275
2010-08-17	27,210	27,210	26,800	27,210	154	272.10
2010-08-16	27,300	27,400	27,120	27,120	34	271.20
2010-08-13	27,250	27,300	27,250	27,300	34	273
2010-08-12	27,390	27,390	27,100	27,350	94	273.50
2010-08-11	27,600	28,000	27,520	27,520	12	275.20
2010-08-10	27,900	27,900	27,600	27,600	45	276
2010-08-09	27,600	27,900	27,600	27,900	3	279
2010-08-06	27,510	27,940	27,500	27,940	35	279.40
2010-08-05	27,850	28,000	27,800	27,800	54	278
2010-08-04	28,000	28,300	27,900	27,900	47	279
2010-08-03	28,000	28,000	27,900	27,950	69	279.50
2010-08-02	28,450	28,490	28,000	28,000	45	280
2010-07-30	28,030	28,500	28,030	28,400	41	284
2010-07-29	28,380	28,380	28,000	28,000	44	280
2010-07-28	28,120	28,380	28,120	28,380	20	283.80
2010-07-27	28,250	28,490	28,100	28,100	23	281
2010-07-26	28,010	28,100	28,000	28,100	13	281
2010-07-23	28,220	28,220	27,510	28,010	88	280.10
2010-07-22	27,520	28,250	27,500	28,250	65	282.50
2010-07-21	27,410	27,600	27,400	27,600	74	276
2010-07-20	27,990	28,010	27,410	27,410	47	274.10
2010-07-16	29,000	29,000	28,000	28,300	25	283
2010-07-15	29,000	29,100	28,510	29,000	69	290
2010-07-14	28,660	29,360	28,660	29,300	62	293
2010-07-13	29,390	29,390	28,610	28,650	87	286.50
2010-07-12	29,370	29,510	28,810	29,400	117	294
2010-07-09	28,300	29,000	28,210	29,000	122	290
2010-07-08	28,020	29,270	28,000	28,450	167	284.50
2010-07-07	27,750	27,800	27,400	27,800	29	278
2010-07-06	27,480	27,700	27,120	27,700	22	277
2010-07-05	27,500	27,800	27,210	27,280	50	272.80
2010-07-02	27,550	27,550	27,050	27,480	15	274.80
2010-07-01	27,300	27,400	27,050	27,050	48	270.50
2010-06-30	27,100	27,300	26,800	27,300	57	273
2010-06-29	27,990	27,990	27,300	27,300	89	273
2010-06-28	28,750	28,750	27,980	27,980	68	279.80
2010-06-25	28,960	28,960	28,080	28,770	139	287.70
2010-06-24	28,450	28,900	28,450	28,800	62	288
2010-06-23	28,700	28,760	28,320	28,320	47	283.20
2010-06-22	28,310	28,700	28,300	28,700	25	287
2010-06-21	28,900	28,900	28,000	28,750	68	287.50
2010-06-18	29,000	29,000	28,000	28,500	109	285
2010-06-17	28,400	29,500	28,350	29,300	129	293
2010-06-16	28,000	28,390	27,810	28,350	123	283.50
2010-06-15	27,780	27,980	27,310	27,980	22	279.80
2010-06-14	27,200	28,000	27,200	28,000	139	280
2010-06-11	27,200	27,340	27,000	27,200	103	272
2010-06-10	26,990	27,330	26,990	27,250	21	272.50
2010-06-09	27,000	27,200	26,030	27,000	84	270
2010-06-08	26,850	27,000	26,850	27,000	45	270
2010-06-07	26,950	27,000	26,660	27,000	154	270
2010-06-04	27,060	27,500	26,800	27,060	235	270.60
2010-06-03	27,200	27,350	27,120	27,200	146	272
2010-06-02	27,380	27,400	26,860	27,360	307	273.60
2010-06-01	27,100	27,380	27,000	27,380	32	273.80
2010-05-31	26,310	27,190	26,310	27,100	216	271
2010-05-28	26,040	27,000	26,040	26,600	476	266
2010-05-27	27,000	27,490	27,000	27,000	67	270
2010-05-26	27,020	27,300	27,000	27,000	90	270
2010-05-25	28,590	28,590	27,000	27,060	176	270.60
2010-05-24	27,500	27,780	27,000	27,780	165	277.80
2010-05-21	27,000	27,880	26,310	27,000	129	270
2010-05-20	26,820	27,500	26,800	27,500	67	275
2010-05-19	27,550	28,500	26,800	26,820	271	268.20
2010-05-18	28,500	28,500	27,500	27,510	137	275.10
2010-05-17	28,990	29,200	28,500	29,200	138	292
2010-05-14	29,500	29,800	29,100	29,490	69	294.90
2010-05-13	30,200	31,000	29,400	30,400	603	304
2010-05-12	31,000	31,000	29,110	30,200	177	302
2010-05-11	31,950	31,950	31,100	31,100	34	311
2010-05-10	32,450	32,450	31,600	32,200	33	322
2010-05-07	32,000	32,000	31,150	31,850	86	318.50
2010-05-06	33,050	33,050	32,250	32,700	42	327
2010-04-30	32,800	33,300	32,500	33,300	197	333
2010-04-28	32,500	32,850	31,800	32,850	82	328.50
2010-04-27	33,000	33,450	32,900	33,000	135	330
2010-04-26	32,950	33,250	32,750	33,000	251	330
2010-04-23	33,100	33,300	32,100	32,950	242	329.50
2010-04-22	31,300	32,500	31,300	32,500	63	325
2010-04-21	31,800	32,600	30,900	31,200	298	312
2010-04-20	31,900	32,700	31,900	32,000	241	320
2010-04-19	31,900	32,500	31,050	32,450	155	324.50
2010-04-16	32,600	32,600	31,450	32,550	327	325.50
2010-04-15	32,450	32,450	31,500	32,050	184	320.50
2010-04-14	30,850	33,000	30,850	32,500	426	325
2010-04-13	30,600	30,700	30,200	30,700	92	307
2010-04-12	29,970	31,000	29,760	30,150	257	301.50
2010-04-09	29,700	29,880	29,200	29,650	35	296.50
2010-04-08	29,970	29,970	29,000	29,690	103	296.90
2010-04-07	29,690	29,880	29,060	29,880	26	298.80
2010-04-06	29,920	29,920	29,000	29,500	48	295
2010-04-05	29,900	29,990	29,500	29,500	88	295
2010-04-02	28,600	30,000	28,360	29,900	198	299
2010-04-01	28,510	28,510	28,030	28,100	358	281
2010-03-31	29,640	29,640	29,000	29,000	195	290
2010-03-30	29,500	30,000	29,500	29,700	84	297
2010-03-29	28,700	29,300	28,510	29,300	72	293
2010-03-26	29,000	29,500	28,700	28,700	41	287
2010-03-25	29,820	29,940	29,400	29,400	134	294
2010-03-24	29,560	30,000	28,100	29,820	506	298.20
2010-03-23	28,300	29,700	28,300	29,520	209	295.20
2010-03-19	28,300	28,400	28,020	28,120	93	281.20
2010-03-18	28,010	28,580	28,010	28,310	50	283.10
2010-03-17	28,340	28,700	28,330	28,440	20	284.40
2010-03-16	28,350	28,780	28,260	28,660	136	286.60
2010-03-15	27,900	28,600	27,900	28,350	288	283.50
2010-03-12	26,900	27,460	26,900	27,460	64	274.60
2010-03-11	26,700	26,850	26,300	26,830	141	268.30
2010-03-10	26,500	26,500	26,230	26,250	31	262.50
2010-03-09	26,560	26,560	26,200	26,550	40	265.50
2010-03-08	26,300	26,650	26,150	26,160	66	261.60
2010-03-05	26,200	26,400	26,200	26,390	7	263.90
2010-03-04	26,200	26,200	26,010	26,100	55	261
2010-03-03	26,200	26,400	26,100	26,100	67	261
2010-03-02	26,490	26,490	26,200	26,200	42	262
2010-03-01	26,220	26,220	26,020	26,110	50	261.10
2010-02-26	26,200	26,210	26,200	26,210	11	262.10
2010-02-25	26,990	26,990	26,310	26,500	128	265
2010-02-24	26,200	26,490	26,000	26,490	54	264.90
2010-02-23	26,500	26,630	26,450	26,600	54	266
2010-02-22	26,630	26,630	26,340	26,500	77	265
2010-02-19	26,450	26,700	26,310	26,650	46	266.50
2010-02-18	26,790	26,790	26,550	26,570	9	265.70
2010-02-17	26,500	26,900	26,300	26,890	81	268.90
2010-02-16	26,150	26,600	26,100	26,600	76	266
2010-02-15	26,600	26,650	26,130	26,130	41	261.30
2010-02-12	26,590	26,600	26,500	26,600	34	266
2010-02-10	26,600	26,600	26,300	26,300	50	263
2010-02-09	26,100	26,680	26,050	26,680	44	266.80
2010-02-08	26,780	26,780	26,160	26,780	48	267.80
2010-02-05	26,100	26,730	26,100	26,500	74	265
2010-02-04	26,750	26,750	26,020	26,310	104	263.10
2010-02-03	27,000	27,010	26,200	26,690	333	266.90
2010-02-02	26,950	27,400	26,850	27,010	81	270.10
2010-02-01	27,000	27,000	27,000	27,000	16	270
2010-01-29	27,000	27,200	26,920	27,000	135	270
2010-01-28	27,000	27,290	27,000	27,050	144	270.50
2010-01-27	27,510	27,510	27,000	27,500	183	275
2010-01-26	27,990	27,990	27,810	27,820	38	278.20
2010-01-25	27,810	27,990	27,810	27,900	150	279
2010-01-22	27,600	27,800	27,400	27,800	189	278
2010-01-21	27,250	27,490	27,050	27,470	30	274.70
2010-01-20	27,400	27,400	27,000	27,400	56	274
2010-01-19	27,100	27,400	27,000	27,200	98	272
2010-01-18	27,100	27,300	27,010	27,100	38	271
2010-01-15	27,510	27,510	26,920	27,000	238	270
2010-01-14	28,000	28,000	27,500	27,600	53	276
2010-01-13	27,900	27,990	27,650	27,990	15	279.90
2010-01-12	27,970	27,990	27,600	27,600	118	276
2010-01-08	27,900	27,990	27,900	27,990	28	279.90
2010-01-07	28,150	28,150	28,150	28,150	3	281.50
2010-01-06	27,800	28,390	27,600	27,650	20	276.50
2010-01-05	28,540	28,550	27,800	28,000	119	280
2010-01-04	28,200	28,480	28,010	28,200	14	282

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

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

3377 (株)バイク王&カンパニー の時系列データ [2010年度]

3377 (株)バイク王&カンパニーの時系列データ [2010年度]