3377 (株)バイク王&カンパニーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	19,550	19,600	19,500	19,550	113	195.50
2012-12-27	19,550	19,580	19,500	19,550	154	195.50
2012-12-26	19,500	19,600	19,500	19,570	124	195.70
2012-12-25	19,570	19,600	19,500	19,500	234	195
2012-12-21	19,520	19,590	19,510	19,570	103	195.70
2012-12-20	19,570	19,650	19,510	19,520	362	195.20
2012-12-19	19,510	19,600	19,500	19,570	138	195.70
2012-12-18	19,570	19,700	19,500	19,510	180	195.10
2012-12-17	19,700	19,700	19,560	19,570	77	195.70
2012-12-14	19,680	19,750	19,550	19,750	65	197.50
2012-12-13	19,700	19,720	19,500	19,680	272	196.80
2012-12-12	19,750	19,750	19,500	19,720	88	197.20
2012-12-11	19,510	19,510	19,400	19,490	283	194.90
2012-12-10	19,600	19,660	19,500	19,500	120	195
2012-12-07	19,740	19,740	19,550	19,670	55	196.70
2012-12-06	19,500	19,800	19,500	19,710	114	197.10
2012-12-05	19,550	19,570	19,410	19,420	105	194.20
2012-12-04	19,590	19,600	19,410	19,560	117	195.60
2012-12-03	19,510	19,590	19,430	19,510	298	195.10
2012-11-30	19,460	19,980	19,400	19,500	672	195
2012-11-29	20,010	20,100	19,690	19,990	184	199.90
2012-11-28	19,610	20,190	19,610	20,100	412	201
2012-11-27	20,500	20,650	20,480	20,490	553	204.90
2012-11-26	20,700	20,700	20,500	20,500	311	205
2012-11-22	20,520	20,600	20,450	20,550	265	205.50
2012-11-21	20,600	20,620	20,500	20,500	145	205
2012-11-20	20,600	20,630	20,350	20,600	331	206
2012-11-19	20,400	20,600	20,400	20,590	143	205.90
2012-11-16	20,350	20,500	20,340	20,450	41	204.50
2012-11-15	20,390	20,450	20,300	20,350	145	203.50
2012-11-14	20,510	20,510	20,220	20,490	166	204.90
2012-11-13	20,600	20,600	20,500	20,500	128	205
2012-11-12	20,460	20,620	20,400	20,500	166	205
2012-11-09	20,620	20,620	20,440	20,450	59	204.50
2012-11-08	20,500	20,550	20,430	20,430	129	204.30
2012-11-07	20,590	20,600	20,510	20,600	59	206
2012-11-06	20,700	20,700	20,480	20,500	199	205
2012-11-05	20,690	20,690	20,650	20,650	76	206.50
2012-11-02	20,610	20,720	20,550	20,720	128	207.20
2012-11-01	20,500	20,590	20,400	20,590	95	205.90
2012-10-31	20,480	20,480	20,400	20,480	93	204.80
2012-10-30	20,590	20,590	20,400	20,400	63	204
2012-10-29	20,600	20,640	20,480	20,600	220	206
2012-10-26	20,560	20,560	20,500	20,550	89	205.50
2012-10-25	20,600	20,600	20,500	20,590	138	205.90
2012-10-24	20,590	20,590	20,540	20,590	51	205.90
2012-10-23	20,550	20,600	20,440	20,600	109	206
2012-10-22	20,500	20,580	20,400	20,550	73	205.50
2012-10-19	20,400	20,500	20,350	20,500	51	205
2012-10-18	20,480	20,590	20,350	20,560	180	205.60
2012-10-17	20,460	20,460	20,300	20,460	142	204.60
2012-10-16	20,590	20,670	20,400	20,460	78	204.60
2012-10-15	20,600	20,690	20,350	20,600	117	206
2012-10-12	20,500	20,500	20,250	20,490	130	204.90
2012-10-11	20,630	20,630	20,450	20,580	48	205.80
2012-10-10	20,700	20,700	20,430	20,500	164	205
2012-10-09	20,700	20,720	20,500	20,500	187	205
2012-10-05	20,500	20,700	20,500	20,700	121	207
2012-10-04	20,550	20,680	20,400	20,500	138	205
2012-10-03	20,500	20,500	20,250	20,470	86	204.70
2012-10-02	20,200	20,800	20,200	20,400	61	204
2012-10-01	20,100	20,300	20,050	20,200	97	202
2012-09-28	20,290	20,400	20,180	20,300	127	203
2012-09-27	20,180	20,300	20,180	20,240	43	202.40
2012-09-26	20,170	20,310	20,170	20,180	86	201.80
2012-09-25	20,150	20,190	20,100	20,190	116	201.90
2012-09-24	20,180	20,180	20,050	20,150	63	201.50
2012-09-21	20,080	20,180	20,000	20,180	67	201.80
2012-09-20	20,180	20,200	20,010	20,180	76	201.80
2012-09-19	20,110	20,180	20,090	20,180	53	201.80
2012-09-18	20,100	20,110	20,080	20,110	52	201.10
2012-09-14	20,210	20,300	20,000	20,110	188	201.10
2012-09-13	20,140	20,300	20,140	20,300	5	203
2012-09-12	20,300	20,350	20,200	20,350	33	203.50
2012-09-11	20,200	20,300	20,200	20,200	14	202
2012-09-10	20,000	20,360	20,000	20,300	55	203
2012-09-07	20,110	20,110	19,990	20,000	122	200
2012-09-06	20,100	20,130	20,080	20,110	22	201.10
2012-09-05	20,100	20,150	20,040	20,040	79	200.40
2012-09-04	20,220	20,240	20,100	20,150	75	201.50
2012-09-03	20,110	20,250	20,100	20,210	85	202.10
2012-08-31	20,230	20,230	20,110	20,160	31	201.60
2012-08-30	20,370	20,370	20,100	20,240	63	202.40
2012-08-29	20,500	20,500	20,370	20,370	46	203.70
2012-08-28	20,750	20,750	20,390	20,490	59	204.90
2012-08-27	21,250	21,250	20,420	20,870	264	208.70
2012-08-24	20,120	20,300	20,120	20,250	80	202.50
2012-08-23	20,120	20,500	20,120	20,380	232	203.80
2012-08-22	20,140	20,180	20,100	20,120	143	201.20
2012-08-21	20,380	20,380	20,020	20,080	100	200.80
2012-08-20	20,170	20,400	20,050	20,200	70	202
2012-08-17	20,330	20,330	20,100	20,170	35	201.70
2012-08-16	20,380	20,380	20,030	20,340	67	203.40
2012-08-15	20,230	20,480	20,120	20,380	39	203.80
2012-08-14	20,040	20,600	20,000	20,500	80	205
2012-08-13	19,950	20,090	19,910	19,930	337	199.30
2012-08-10	20,300	20,310	20,260	20,310	71	203.10
2012-08-09	20,300	20,490	20,230	20,300	74	203
2012-08-08	20,690	20,700	20,360	20,600	100	206
2012-08-07	20,740	20,740	20,400	20,410	262	204.10
2012-08-06	20,500	20,600	20,420	20,460	35	204.60
2012-08-03	20,600	20,600	20,310	20,590	46	205.90
2012-08-02	20,600	20,650	20,510	20,520	13	205.20
2012-08-01	20,700	20,700	20,510	20,510	69	205.10
2012-07-31	20,680	20,850	20,670	20,810	15	208.10
2012-07-30	20,880	20,920	20,670	20,850	57	208.50
2012-07-27	20,680	20,800	20,590	20,780	45	207.80
2012-07-26	20,640	20,640	20,510	20,590	9	205.90
2012-07-25	20,790	20,790	20,300	20,300	148	203
2012-07-24	20,480	20,510	20,380	20,500	480	205
2012-07-23	20,720	20,840	20,410	20,450	111	204.50
2012-07-20	20,980	21,070	20,850	20,850	23	208.50
2012-07-19	20,990	21,000	20,690	20,980	74	209.80
2012-07-18	20,980	21,100	20,700	20,900	124	209
2012-07-17	20,950	20,980	20,650	20,700	80	207
2012-07-13	20,780	20,900	20,700	20,880	91	208.80
2012-07-12	20,800	20,800	20,690	20,780	93	207.80
2012-07-11	20,940	20,940	20,710	20,800	71	208
2012-07-10	20,950	21,050	20,730	21,000	130	210
2012-07-09	20,710	20,960	20,500	20,950	151	209.50
2012-07-06	21,000	21,100	20,830	20,870	86	208.70
2012-07-05	20,880	21,080	20,750	20,810	445	208.10
2012-07-04	20,880	21,080	20,760	20,870	312	208.70
2012-07-03	20,880	21,240	20,800	21,020	643	210.20
2012-07-02	20,980	21,510	20,700	21,240	836	212.40
2012-06-29	22,460	22,970	22,460	22,800	24	228
2012-06-28	22,500	22,900	22,500	22,500	24	225
2012-06-27	22,800	22,800	22,400	22,500	31	225
2012-06-26	22,500	23,000	22,200	22,300	32	223
2012-06-25	22,690	22,690	22,450	22,500	133	225
2012-06-22	21,880	22,100	21,880	22,100	76	221
2012-06-21	22,000	22,100	22,000	22,030	262	220.30
2012-06-20	21,990	22,010	21,860	22,000	90	220
2012-06-19	22,030	22,030	22,000	22,000	29	220
2012-06-18	22,150	22,390	22,020	22,020	47	220.20
2012-06-15	22,000	22,150	21,700	22,150	62	221.50
2012-06-14	22,000	22,000	22,000	22,000	9	220
2012-06-13	21,700	21,990	21,690	21,990	169	219.90
2012-06-12	21,880	21,880	21,500	21,830	60	218.30
2012-06-11	21,660	21,940	21,660	21,710	66	217.10
2012-06-08	21,500	21,600	21,200	21,300	57	213
2012-06-07	21,340	21,700	21,200	21,500	86	215
2012-06-06	21,390	21,710	21,180	21,190	199	211.90
2012-06-05	21,200	21,990	21,120	21,390	123	213.90
2012-06-04	21,200	21,210	21,080	21,080	86	210.80
2012-06-01	21,750	21,750	21,300	21,300	62	213
2012-05-31	21,850	21,850	21,320	21,750	38	217.50
2012-05-30	21,400	21,990	21,120	21,710	112	217.10
2012-05-29	22,000	22,180	21,100	21,380	162	213.80
2012-05-28	22,600	22,930	22,100	22,380	342	223.80
2012-05-25	23,040	23,150	22,920	22,970	136	229.70
2012-05-24	22,900	23,300	22,810	23,100	108	231
2012-05-23	22,930	23,110	22,600	22,600	180	226
2012-05-22	22,980	23,200	22,900	22,920	61	229.20
2012-05-21	22,710	23,000	22,710	23,000	26	230
2012-05-18	21,880	22,700	21,880	22,570	469	225.70
2012-05-17	22,100	22,720	22,100	22,380	164	223.80
2012-05-16	21,600	22,700	21,600	22,000	41	220
2012-05-15	22,600	22,600	21,200	21,520	346	215.20
2012-05-14	23,770	23,770	22,500	22,500	272	225
2012-05-11	24,000	24,050	23,610	23,800	135	238
2012-05-10	23,890	24,200	23,800	24,090	181	240.90
2012-05-09	24,350	24,350	23,990	24,010	156	240.10
2012-05-08	24,000	24,500	24,000	24,280	161	242.80
2012-05-07	24,500	24,600	24,000	24,000	102	240
2012-05-02	24,670	24,670	24,300	24,650	117	246.50
2012-05-01	24,850	24,850	24,310	24,670	135	246.70
2012-04-27	24,990	24,990	24,500	24,850	44	248.50
2012-04-26	25,010	25,040	24,510	24,920	190	249.20
2012-04-25	25,300	25,300	24,510	25,000	137	250
2012-04-24	24,370	25,100	24,340	24,980	133	249.80
2012-04-23	24,400	24,590	24,340	24,590	91	245.90
2012-04-20	24,680	24,900	24,300	24,350	55	243.50
2012-04-19	24,820	24,990	24,010	24,670	123	246.70
2012-04-18	24,830	24,850	24,630	24,830	180	248.30
2012-04-17	24,390	24,890	24,390	24,780	256	247.80
2012-04-16	23,740	24,460	23,690	24,390	501	243.90
2012-04-13	23,530	23,760	23,530	23,630	114	236.30
2012-04-12	23,210	23,790	23,210	23,760	127	237.60
2012-04-11	23,600	23,900	22,810	23,830	777	238.30
2012-04-10	24,000	24,730	23,550	24,100	489	241
2012-04-09	24,000	24,690	23,800	24,260	1,035	242.60
2012-04-06	26,260	26,650	25,100	26,650	279	266.50
2012-04-05	26,800	26,800	26,210	26,480	260	264.80
2012-04-04	26,290	26,680	26,100	26,680	416	266.80
2012-04-03	26,700	26,700	26,200	26,570	138	265.70
2012-04-02	25,800	27,000	25,800	26,500	537	265
2012-03-30	25,770	25,950	25,770	25,800	255	258
2012-03-29	25,740	25,980	25,740	25,800	31	258
2012-03-28	25,980	26,010	25,500	25,740	111	257.40
2012-03-27	26,100	26,100	25,600	26,000	245	260
2012-03-26	26,040	26,180	25,790	26,150	347	261.50
2012-03-23	25,400	25,640	25,390	25,420	128	254.20
2012-03-22	25,550	25,900	25,400	25,650	107	256.50
2012-03-21	25,400	25,580	25,390	25,580	56	255.80
2012-03-19	25,310	25,600	25,100	25,350	119	253.50
2012-03-16	25,950	25,950	25,110	25,810	142	258.10
2012-03-15	25,410	26,100	25,400	25,960	225	259.60
2012-03-14	26,000	26,500	25,310	25,550	248	255.50
2012-03-13	25,190	26,900	24,560	25,310	671	253.10
2012-03-12	24,170	25,300	24,120	24,700	349	247
2012-03-09	23,880	24,100	23,720	24,100	111	241
2012-03-08	23,800	23,820	23,800	23,820	9	238.20
2012-03-07	23,690	23,990	23,590	23,710	104	237.10
2012-03-06	23,900	24,100	23,600	24,090	157	240.90
2012-03-05	24,000	24,000	23,680	23,890	40	238.90
2012-03-02	24,000	24,000	23,700	23,900	72	239
2012-03-01	24,000	24,090	23,750	24,090	47	240.90
2012-02-29	24,100	24,150	24,000	24,050	75	240.50
2012-02-28	24,080	24,150	23,600	24,100	88	241
2012-02-27	23,980	24,090	23,470	24,080	371	240.80
2012-02-24	23,130	23,480	23,130	23,480	219	234.80
2012-02-23	23,300	23,300	23,100	23,290	77	232.90
2012-02-22	23,100	23,310	23,000	23,200	94	232
2012-02-21	23,000	23,120	22,940	22,940	143	229.40
2012-02-20	23,070	23,090	23,020	23,030	46	230.30
2012-02-17	23,260	23,290	22,900	23,050	158	230.50
2012-02-16	22,960	23,380	22,960	23,050	131	230.50
2012-02-15	22,860	22,950	22,750	22,950	137	229.50
2012-02-14	22,720	22,840	22,710	22,820	83	228.20
2012-02-13	22,780	22,820	22,530	22,700	103	227
2012-02-10	22,800	22,920	22,780	22,790	38	227.90
2012-02-09	22,820	22,850	22,800	22,800	28	228
2012-02-08	22,920	22,930	22,810	22,810	35	228.10
2012-02-07	23,000	23,090	22,920	22,920	55	229.20
2012-02-06	23,000	23,000	22,900	22,920	32	229.20
2012-02-03	23,000	23,050	22,880	23,000	34	230
2012-02-02	23,170	23,170	22,890	23,040	24	230.40
2012-02-01	22,900	22,910	22,310	22,870	491	228.70
2012-01-31	22,920	22,970	22,920	22,940	24	229.40
2012-01-30	22,990	23,000	22,920	22,920	19	229.20
2012-01-27	23,000	23,000	22,900	22,910	32	229.10
2012-01-26	22,800	23,010	22,800	22,900	104	229
2012-01-25	22,830	22,880	22,610	22,870	128	228.70
2012-01-24	22,500	22,730	22,500	22,700	103	227
2012-01-23	22,510	22,800	22,510	22,650	111	226.50
2012-01-20	22,400	22,550	22,400	22,500	13	225
2012-01-19	22,210	22,410	22,030	22,410	84	224.10
2012-01-18	22,380	22,540	22,240	22,240	39	222.40
2012-01-17	22,320	22,800	22,200	22,800	117	228
2012-01-16	22,780	22,780	22,400	22,400	85	224
2012-01-13	22,780	22,900	22,760	22,800	64	228
2012-01-12	22,900	22,900	22,780	22,780	21	227.80
2012-01-11	23,000	23,080	22,800	23,080	41	230.80
2012-01-10	22,840	23,030	22,830	23,030	52	230.30
2012-01-06	23,540	23,770	22,760	22,820	767	228.20
2012-01-05	22,360	22,710	22,360	22,690	77	226.90
2012-01-04	22,270	22,340	22,200	22,340	49	223.40

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 [2012年度]

3377 (株)バイク王&カンパニーの時系列データ [2012年度]