3377 (株)バイク王&カンパニーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	22,220	22,240	22,220	22,240	12	222.40
2011-12-29	22,220	22,230	22,200	22,200	79	222
2011-12-28	22,200	22,200	22,000	22,190	38	221.90
2011-12-27	21,700	22,000	21,020	21,900	127	219
2011-12-26	22,100	22,100	21,900	21,900	163	219
2011-12-22	21,510	22,000	21,500	21,900	51	219
2011-12-21	22,010	22,030	22,010	22,010	16	220.10
2011-12-20	21,940	22,000	21,910	21,970	76	219.70
2011-12-19	22,080	22,080	21,930	21,930	14	219.30
2011-12-16	21,900	22,150	21,900	22,080	73	220.80
2011-12-15	22,150	22,150	21,900	21,900	25	219
2011-12-14	22,220	22,220	21,950	22,000	81	220
2011-12-13	22,100	22,170	21,980	21,980	101	219.80
2011-12-12	22,160	22,160	22,050	22,060	13	220.60
2011-12-09	22,070	22,180	22,070	22,160	48	221.60
2011-12-08	21,890	22,000	21,880	22,000	96	220
2011-12-07	21,890	21,890	21,890	21,890	7	218.90
2011-12-06	21,930	21,930	21,500	21,900	32	219
2011-12-05	21,890	21,890	21,650	21,890	75	218.90
2011-12-02	21,910	21,910	21,600	21,880	56	218.80
2011-12-01	21,540	21,900	21,530	21,600	46	216
2011-11-30	21,600	21,670	21,520	21,530	66	215.30
2011-11-29	21,520	21,640	21,050	21,530	75	215.30
2011-11-28	21,510	21,600	20,500	21,600	169	216
2011-11-25	22,490	22,490	22,000	22,430	501	224.30
2011-11-24	22,300	22,400	22,000	22,300	156	223
2011-11-22	22,250	22,300	22,200	22,300	112	223
2011-11-21	22,390	22,400	22,200	22,400	84	224
2011-11-18	22,100	22,490	22,100	22,490	38	224.90
2011-11-17	22,540	22,560	22,300	22,500	100	225
2011-11-16	22,400	22,560	22,100	22,540	96	225.40
2011-11-15	23,000	23,190	22,310	22,550	120	225.50
2011-11-14	23,350	23,740	22,290	23,300	339	233
2011-11-11	22,500	22,790	22,010	22,750	38	227.50
2011-11-10	23,300	23,300	22,490	22,800	153	228
2011-11-09	23,600	23,600	23,000	23,590	103	235.90
2011-11-08	23,710	23,710	23,600	23,600	90	236
2011-11-07	23,700	23,740	23,660	23,660	92	236.60
2011-11-04	23,750	23,750	23,600	23,730	61	237.30
2011-11-02	23,450	23,800	23,320	23,800	50	238
2011-11-01	23,830	23,830	23,310	23,800	24	238
2011-10-31	23,510	23,900	23,510	23,850	59	238.50
2011-10-28	23,790	23,840	23,280	23,500	52	235
2011-10-27	23,500	23,780	23,500	23,510	32	235.10
2011-10-26	23,680	23,700	23,000	23,500	62	235
2011-10-25	23,980	23,980	23,350	23,690	140	236.90
2011-10-24	23,230	23,490	23,230	23,490	22	234.90
2011-10-21	23,050	23,700	23,050	23,220	48	232.20
2011-10-20	23,500	23,500	23,100	23,300	31	233
2011-10-19	23,580	23,600	23,580	23,590	17	235.90
2011-10-18	23,680	23,690	23,600	23,600	56	236
2011-10-17	23,700	23,700	23,580	23,690	9	236.90
2011-10-14	23,200	23,590	23,200	23,580	12	235.80
2011-10-13	23,710	23,800	23,300	23,700	26	237
2011-10-12	23,890	23,900	23,710	23,780	69	237.80
2011-10-11	23,820	24,050	23,800	23,890	227	238.90
2011-10-07	23,550	23,740	23,120	23,740	80	237.40
2011-10-06	23,340	23,340	23,000	23,330	18	233.30
2011-10-05	23,580	23,580	22,700	23,200	27	232
2011-10-04	23,210	23,590	22,600	23,590	63	235.90
2011-10-03	23,710	23,710	23,600	23,710	33	237.10
2011-09-30	23,730	23,800	23,710	23,710	34	237.10
2011-09-29	23,800	23,880	23,680	23,740	51	237.40
2011-09-28	23,800	23,800	23,800	23,800	15	238
2011-09-27	23,400	23,780	23,400	23,780	90	237.80
2011-09-26	23,900	23,900	23,400	23,640	295	236.40
2011-09-22	23,450	23,630	23,010	23,630	114	236.30
2011-09-21	23,800	23,850	23,400	23,850	136	238.50
2011-09-20	23,500	23,800	23,380	23,800	255	238
2011-09-16	22,880	23,350	22,880	23,300	87	233
2011-09-15	22,550	22,890	22,550	22,800	73	228
2011-09-14	22,700	22,940	22,500	22,500	176	225
2011-09-13	22,880	22,880	22,260	22,870	148	228.70
2011-09-12	21,880	23,200	20,880	22,750	287	227.50
2011-09-09	21,250	21,380	21,200	21,380	16	213.80
2011-09-08	20,710	21,250	20,700	21,250	29	212.50
2011-09-07	20,680	20,700	20,600	20,690	13	206.90
2011-09-06	21,000	21,200	20,600	20,700	8	207
2011-09-05	20,900	21,350	20,800	21,000	14	210
2011-09-02	21,240	21,240	20,900	20,900	9	209
2011-09-01	21,400	21,400	21,100	21,100	15	211
2011-08-31	21,100	21,360	21,010	21,300	59	213
2011-08-30	21,050	21,350	20,890	21,300	41	213
2011-08-29	21,200	21,200	20,810	21,060	6	210.60
2011-08-26	20,540	21,350	20,540	21,340	44	213.40
2011-08-25	20,350	21,500	20,350	21,480	320	214.80
2011-08-24	20,990	20,990	20,520	20,720	53	207.20
2011-08-23	20,800	21,000	20,300	20,300	32	203
2011-08-22	21,270	21,270	20,800	20,800	65	208
2011-08-19	20,130	20,330	20,110	20,330	41	203.30
2011-08-18	20,310	20,400	20,310	20,320	36	203.20
2011-08-17	20,310	20,450	20,300	20,450	58	204.50
2011-08-16	20,500	20,650	20,300	20,300	266	203
2011-08-15	20,530	20,530	20,480	20,500	31	205
2011-08-12	20,510	21,490	20,470	20,510	104	205.10
2011-08-11	20,200	20,470	20,100	20,460	25	204.60
2011-08-10	20,100	21,400	20,100	20,510	34	205.10
2011-08-09	20,500	20,600	18,700	20,600	233	206
2011-08-08	21,600	21,600	21,050	21,050	128	210.50
2011-08-05	21,000	22,000	21,000	21,540	151	215.40
2011-08-04	22,020	22,520	22,010	22,100	29	221
2011-08-03	22,000	22,500	21,800	22,470	61	224.70
2011-08-02	22,600	22,600	22,220	22,300	382	223
2011-08-01	22,250	22,940	22,250	22,920	87	229.20
2011-07-29	22,590	22,590	22,430	22,500	137	225
2011-07-28	22,520	22,600	22,500	22,500	94	225
2011-07-27	23,000	23,010	22,550	22,550	371	225.50
2011-07-26	23,050	23,050	22,720	23,000	66	230
2011-07-25	23,050	23,050	22,520	23,050	224	230.50
2011-07-22	22,690	22,900	22,200	22,700	299	227
2011-07-21	22,680	22,870	22,500	22,500	98	225
2011-07-20	22,450	23,220	22,450	22,550	228	225.50
2011-07-19	22,400	22,600	22,300	22,430	102	224.30
2011-07-15	22,200	22,200	22,160	22,200	36	222
2011-07-14	22,000	22,400	22,000	22,160	32	221.60
2011-07-13	21,900	22,000	21,850	22,000	129	220
2011-07-12	22,500	22,600	22,000	22,000	71	220
2011-07-11	22,460	22,950	22,460	22,600	42	226
2011-07-08	23,280	23,300	22,400	22,430	482	224.30
2011-07-07	21,870	22,590	21,850	22,550	181	225.50
2011-07-06	22,580	22,580	21,850	21,850	93	218.50
2011-07-05	22,500	22,500	21,650	22,400	611	224
2011-07-04	22,000	22,700	21,500	22,540	1,063	225.40
2011-07-01	20,300	20,300	20,300	20,300	1	203
2011-06-30	20,450	20,450	20,170	20,300	18	203
2011-06-29	20,400	20,400	20,200	20,390	53	203.90
2011-06-28	20,490	20,490	20,300	20,400	27	204
2011-06-27	20,500	20,500	20,300	20,450	101	204.50
2011-06-24	19,840	20,100	19,820	19,910	93	199.10
2011-06-23	20,120	20,290	19,960	20,180	125	201.80
2011-06-22	19,960	20,020	19,960	20,020	46	200.20
2011-06-21	20,500	20,500	19,930	19,950	69	199.50
2011-06-20	20,150	20,400	19,900	20,000	87	200
2011-06-17	20,300	20,300	20,000	20,150	5	201.50
2011-06-16	20,050	20,280	20,000	20,280	25	202.80
2011-06-15	20,120	20,290	20,000	20,050	130	200.50
2011-06-14	20,680	20,680	20,680	20,680	29	206.80
2011-06-13	19,800	20,730	19,800	20,500	11	205
2011-06-10	20,110	20,150	19,900	19,900	115	199
2011-06-09	20,110	20,110	20,020	20,110	16	201.10
2011-06-08	20,300	20,400	20,020	20,400	41	204
2011-06-07	20,500	20,500	20,300	20,500	41	205
2011-06-06	20,600	20,600	20,500	20,500	13	205
2011-06-03	20,870	20,870	20,850	20,850	201	208.50
2011-06-01	20,870	20,870	20,870	20,870	5	208.70
2011-05-31	20,500	20,880	20,500	20,880	25	208.80
2011-05-30	20,760	20,760	20,760	20,760	8	207.60
2011-05-27	20,750	20,800	20,750	20,750	121	207.50
2011-05-26	20,810	21,490	20,600	21,490	310	214.90
2011-05-25	21,500	21,500	20,860	21,270	323	212.70
2011-05-24	21,280	21,430	21,190	21,430	79	214.30
2011-05-23	21,310	21,370	21,220	21,220	77	212.20
2011-05-20	21,180	21,310	21,180	21,300	27	213
2011-05-19	21,110	21,740	21,110	21,240	22	212.40
2011-05-18	20,820	21,740	20,820	21,210	28	212.10
2011-05-17	21,840	21,840	21,150	21,150	5	211.50
2011-05-16	21,900	21,950	20,720	21,750	79	217.50
2011-05-13	21,800	21,950	21,800	21,900	26	219
2011-05-12	21,800	21,970	21,650	21,930	13	219.30
2011-05-11	21,880	21,900	21,510	21,850	47	218.50
2011-05-10	21,980	21,980	21,510	21,600	21	216
2011-05-09	22,300	22,300	21,850	21,990	38	219.90
2011-05-06	21,990	22,200	21,800	22,200	67	222
2011-05-02	22,000	22,400	21,710	21,990	128	219.90
2011-04-28	21,500	21,700	21,280	21,700	22	217
2011-04-27	21,800	21,800	21,700	21,800	76	218
2011-04-26	21,990	21,990	21,800	21,800	19	218
2011-04-25	21,540	22,000	21,500	21,990	212	219.90
2011-04-22	21,290	21,390	21,210	21,390	93	213.90
2011-04-21	21,200	21,280	21,200	21,280	53	212.80
2011-04-20	20,940	21,000	20,930	21,000	273	210
2011-04-19	20,840	20,950	20,600	20,940	81	209.40
2011-04-18	20,850	20,850	20,820	20,840	82	208.40
2011-04-15	20,700	20,790	20,600	20,790	51	207.90
2011-04-14	20,440	20,600	20,440	20,600	8	206
2011-04-13	20,200	20,400	20,200	20,400	55	204
2011-04-12	20,350	20,450	20,340	20,350	13	203.50
2011-04-11	20,290	20,730	20,120	20,730	77	207.30
2011-04-08	20,190	20,570	20,010	20,290	208	202.90
2011-04-07	20,030	20,280	20,000	20,200	103	202
2011-04-06	20,150	20,320	20,020	20,320	59	203.20
2011-04-05	20,500	20,500	20,110	20,110	1,033	201.10
2011-04-04	20,400	20,500	20,400	20,500	21	205
2011-04-01	20,570	20,600	20,400	20,500	29	205
2011-03-31	20,500	20,580	20,250	20,580	11	205.80
2011-03-30	20,590	20,600	20,110	20,240	26	202.40
2011-03-29	20,370	20,870	20,150	20,150	42	201.50
2011-03-28	20,550	21,000	20,480	20,980	94	209.80
2011-03-25	21,350	21,350	21,000	21,000	165	210
2011-03-24	21,000	21,000	20,570	21,000	88	210
2011-03-23	21,320	21,320	20,530	20,850	56	208.50
2011-03-22	19,300	21,350	19,300	21,350	283	213.50
2011-03-18	19,000	19,370	18,500	18,900	130	189
2011-03-17	18,790	19,200	18,000	18,100	58	181
2011-03-16	17,500	19,390	16,990	18,790	330	187.90
2011-03-15	18,590	18,590	14,990	17,000	683	170
2011-03-14	17,120	19,100	17,120	18,990	596	189.90
2011-03-11	21,780	21,790	21,500	21,520	298	215.20
2011-03-10	21,500	21,770	21,500	21,500	63	215
2011-03-09	21,500	21,800	21,450	21,730	223	217.30
2011-03-08	21,800	22,110	20,340	21,450	700	214.50
2011-03-07	21,950	22,150	21,790	22,140	311	221.40
2011-03-04	21,800	21,940	21,800	21,940	97	219.40
2011-03-03	21,680	21,700	21,520	21,700	49	217
2011-03-02	21,680	21,710	21,500	21,500	78	215
2011-03-01	21,410	21,770	21,400	21,680	130	216.80
2011-02-28	21,340	21,940	21,340	21,450	146	214.50
2011-02-25	21,660	21,660	21,280	21,310	242	213.10
2011-02-24	21,540	21,650	21,340	21,340	194	213.40
2011-02-23	21,510	21,700	21,510	21,540	232	215.40
2011-02-22	21,740	21,820	21,700	21,710	226	217.10
2011-02-21	21,920	21,920	21,700	21,820	334	218.20
2011-02-18	21,410	21,920	21,410	21,880	197	218.80
2011-02-17	21,200	21,460	21,150	21,360	180	213.60
2011-02-16	21,000	21,350	21,000	21,220	108	212.20
2011-02-15	21,000	21,150	21,000	21,000	106	210
2011-02-14	20,990	21,000	20,910	21,000	88	210
2011-02-10	21,000	21,000	20,890	21,000	134	210
2011-02-09	21,000	21,000	20,980	20,990	83	209.90
2011-02-08	20,990	21,000	20,950	20,950	54	209.50
2011-02-07	20,980	20,980	20,910	20,910	51	209.10
2011-02-04	20,990	20,990	20,810	20,980	87	209.80
2011-02-03	21,160	21,200	20,300	20,850	413	208.50
2011-02-02	21,230	21,240	21,000	21,170	91	211.70
2011-02-01	20,940	21,000	20,900	20,910	67	209.10
2011-01-31	21,010	21,390	20,950	20,950	201	209.50
2011-01-28	21,100	21,200	21,030	21,030	101	210.30
2011-01-27	21,200	21,200	21,010	21,110	84	211.10
2011-01-26	21,180	21,180	21,010	21,010	125	210.10
2011-01-25	21,000	21,010	20,900	21,000	456	210
2011-01-24	20,830	21,000	20,820	21,000	210	210
2011-01-21	21,750	21,840	20,810	20,830	778	208.30
2011-01-20	21,950	21,950	21,810	21,900	98	219
2011-01-19	21,700	22,000	21,700	21,820	258	218.20
2011-01-18	21,990	22,000	21,590	21,680	437	216.80
2011-01-17	22,000	22,000	21,980	22,000	273	220
2011-01-14	22,000	22,200	21,970	22,000	583	220
2011-01-13	22,000	22,050	21,990	22,000	686	220
2011-01-12	22,000	22,170	21,990	22,000	562	220
2011-01-11	22,000	22,000	21,850	21,980	461	219.80
2011-01-07	21,990	22,000	21,740	22,000	872	220
2011-01-06	22,070	22,090	21,600	21,720	1,062	217.20
2011-01-05	22,050	22,470	21,900	22,250	587	222.50
2011-01-04	21,640	22,850	21,640	22,550	2,204	225.50

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 [2011年度]

3377 (株)バイク王&カンパニーの時系列データ [2011年度]