3377 (株)バイク王&カンパニーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	282	285	281	283	5,600	283
2013-12-27	271	281	268	280	13,100	280
2013-12-26	267	271	262	266	5,900	266
2013-12-25	265	265	260	260	12,300	260
2013-12-24	268	268	255	264	17,800	264
2013-12-20	268	270	265	265	18,500	265
2013-12-19	271	276	267	271	20,300	271
2013-12-18	279	279	267	271	14,200	271
2013-12-17	280	280	275	278	8,300	278
2013-12-16	281	290	275	288	27,500	288
2013-12-13	287	289	282	285	9,500	285
2013-12-12	290	292	285	286	5,700	286
2013-12-11	289	290	287	288	3,900	288
2013-12-10	281	292	281	289	32,100	289
2013-12-09	287	290	281	281	16,300	281
2013-12-06	285	286	283	284	3,500	284
2013-12-05	283	287	282	287	6,400	287
2013-12-04	282	284	280	283	12,400	283
2013-12-03	291	291	281	284	30,100	284
2013-12-02	299	301	290	292	15,000	292
2013-11-29	305	308	298	299	27,100	299
2013-11-28	295	304	295	302	18,100	302
2013-11-27	292	300	292	300	60,100	300
2013-11-26	315	315	306	306	61,100	306
2013-11-25	320	324	319	320	42,000	320
2013-11-22	329	329	324	326	31,400	326
2013-11-21	321	326	321	326	26,100	326
2013-11-20	321	325	320	322	34,100	322
2013-11-19	319	322	319	321	14,300	321
2013-11-18	319	320	318	319	9,900	319
2013-11-15	319	322	319	319	21,600	319
2013-11-14	320	321	319	319	31,100	319
2013-11-13	320	321	319	320	11,700	320
2013-11-12	320	322	316	320	47,800	320
2013-11-11	315	321	315	316	13,100	316
2013-11-08	317	320	315	315	17,000	315
2013-11-07	318	322	316	321	33,900	321
2013-11-06	322	323	319	320	18,500	320
2013-11-05	320	322	318	320	11,200	320
2013-11-01	319	321	313	320	22,400	320
2013-10-31	321	322	319	319	16,300	319
2013-10-30	328	328	320	321	14,700	321
2013-10-29	322	325	321	324	16,000	324
2013-10-28	322	323	320	321	29,000	321
2013-10-25	323	323	317	322	14,300	322
2013-10-24	314	325	308	324	42,800	324
2013-10-23	314	314	308	312	53,200	312
2013-10-22	307	310	303	310	42,400	310
2013-10-21	302	308	302	303	40,100	303
2013-10-18	300	308	297	299	33,700	299
2013-10-17	305	305	295	305	22,800	305
2013-10-16	305	307	300	300	19,400	300
2013-10-15	303	317	303	308	18,000	308
2013-10-11	306	310	301	309	14,400	309
2013-10-10	291	305	291	299	10,700	299
2013-10-09	292	292	285	291	24,200	291
2013-10-08	309	313	280	300	42,100	300
2013-10-07	311	320	311	317	16,600	317
2013-10-04	315	315	307	311	12,700	311
2013-10-03	318	321	307	321	19,200	321
2013-10-02	330	334	320	324	27,500	324
2013-10-01	325	328	320	327	28,100	327
2013-09-30	305	324	304	324	72,100	324
2013-09-27	295	308	293	304	46,200	304
2013-09-26	292	292	282	290	7,600	290
2013-09-25	295	295	292	294	12,600	294
2013-09-24	294	294	290	294	13,300	294
2013-09-20	289	294	289	292	15,500	292
2013-09-19	285	291	285	289	16,400	289
2013-09-18	290	290	281	289	13,300	289
2013-09-17	275	288	275	286	24,200	286
2013-09-13	275	278	272	274	10,200	274
2013-09-12	271	275	270	275	14,800	275
2013-09-11	272	275	267	272	11,100	272
2013-09-10	270	272	266	272	14,500	272
2013-09-09	269	275	265	269	7,800	269
2013-09-06	272	272	265	268	6,300	268
2013-09-05	276	279	270	275	29,700	275
2013-09-04	267	280	263	276	25,300	276
2013-09-03	282	282	261	275	22,400	275
2013-09-02	275	280	275	280	31,500	280
2013-08-30	271	281	271	274	27,700	274
2013-08-29	269	278	268	271	22,800	271
2013-08-28	269	278	265	269	24,600	269
2013-08-27	278	279	271	279	32,500	279
2013-08-26	264	278	260	278	57,900	278
2013-08-23	256	260	255	259	16,700	259
2013-08-22	254	258	254	256	14,000	256
2013-08-21	253	258	253	255	4,700	255
2013-08-20	254	261	250	256	41,200	256
2013-08-19	252	260	251	254	19,300	254
2013-08-16	250	254	250	250	3,400	250
2013-08-15	251	255	248	255	12,700	255
2013-08-14	252	254	251	254	600	254
2013-08-13	252	253	250	253	2,800	253
2013-08-12	250	256	250	252	13,800	252
2013-08-09	247	252	247	250	11,300	250
2013-08-08	251	251	250	251	3,100	251
2013-08-07	251	257	251	252	6,100	252
2013-08-06	247	253	246	253	11,200	253
2013-08-05	250	260	243	246	36,500	246
2013-08-02	248	256	248	254	24,900	254
2013-08-01	247	250	243	248	9,900	248
2013-07-31	252	252	247	252	11,000	252
2013-07-30	246	250	243	250	6,000	250
2013-07-29	249	255	247	249	48,300	249
2013-07-26	250	252	249	251	22,200	251
2013-07-25	259	259	250	250	16,400	250
2013-07-24	251	260	246	255	59,500	255
2013-07-23	250	255	248	249	23,500	249
2013-07-22	249	250	246	249	12,600	249
2013-07-19	250	252	245	246	20,500	246
2013-07-18	246	252	245	248	11,600	248
2013-07-17	249	251	246	246	8,700	246
2013-07-16	246	256	246	251	41,000	251
2013-07-12	251	256	245	245	27,700	245
2013-07-11	245	254	242	254	12,200	254
2013-07-10	243	252	243	248	24,300	248
2013-07-09	250	255	241	242	28,300	242
2013-07-08	252	255	240	255	39,700	255
2013-07-05	250	256	246	256	55,800	256
2013-07-04	237	252	237	245	40,900	245
2013-07-03	242	252	237	245	76,900	245
2013-07-02	237	249	233	243	85,700	243
2013-07-01	235	248	230	234	239,200	234
2013-06-28	210	211	209	211	5,500	211
2013-06-27	210	211	204	210	13,600	210
2013-06-26	210	213	206	209	12,200	209
2013-06-25	212	213	206	210	16,500	210
2013-06-24	205	211	205	211	10,700	211
2013-06-21	205	207	202	206	13,200	206
2013-06-20	207	211	207	209	10,600	209
2013-06-19	205	208	205	207	13,100	207
2013-06-18	205	207	203	204	4,100	204
2013-06-17	205	206	201	205	59,700	205
2013-06-14	205	209	200	205	70,100	205
2013-06-13	204	205	201	205	22,500	205
2013-06-12	200	206	199	200	33,200	200
2013-06-11	203	206	199	200	77,500	200
2013-06-10	201	205	195	204	32,800	204
2013-06-07	200	203	192	201	37,400	201
2013-06-06	213	217	205	210	21,400	210
2013-06-05	214	220	213	213	26,200	213
2013-06-04	215	215	210	213	15,800	213
2013-06-03	220	220	215	215	10,900	215
2013-05-31	222	230	222	222	8,600	222
2013-05-30	232	233	220	223	15,800	223
2013-05-29	220	234	220	231	17,900	231
2013-05-28	23,330	23,800	23,300	23,300	224	233
2013-05-27	24,300	24,300	23,500	23,590	326	235.90
2013-05-24	23,600	24,870	23,500	24,500	493	245
2013-05-23	24,200	24,300	23,420	23,600	466	236
2013-05-22	24,510	24,510	24,200	24,220	199	242.20
2013-05-21	24,530	24,530	24,210	24,510	281	245.10
2013-05-20	24,600	24,970	24,300	24,500	290	245
2013-05-17	24,760	24,980	24,300	24,300	174	243
2013-05-16	24,990	24,990	23,550	24,370	1,790	243.70
2013-05-15	25,150	25,200	24,600	24,630	659	246.30
2013-05-14	25,160	25,200	24,980	25,100	295	251
2013-05-13	25,280	25,300	24,880	25,170	626	251.70
2013-05-10	25,730	25,730	24,810	25,180	529	251.80
2013-05-09	25,500	25,800	25,200	25,500	235	255
2013-05-08	25,990	25,990	25,120	25,670	618	256.70
2013-05-07	25,800	25,800	25,070	25,670	767	256.70
2013-05-02	24,900	25,000	24,500	24,990	444	249.90
2013-05-01	25,000	25,000	24,750	24,960	316	249.60
2013-04-30	25,110	25,200	24,950	25,000	400	250
2013-04-26	25,190	25,190	24,900	25,110	155	251.10
2013-04-25	25,000	25,150	24,900	25,090	220	250.90
2013-04-24	25,020	25,040	24,820	25,010	149	250.10
2013-04-23	25,090	25,240	24,800	25,000	279	250
2013-04-22	25,000	25,500	24,850	24,850	662	248.50
2013-04-19	24,800	24,990	24,800	24,970	97	249.70
2013-04-18	25,000	25,050	24,750	24,910	280	249.10
2013-04-17	25,300	25,300	24,900	25,050	109	250.50
2013-04-16	24,830	25,500	24,800	25,050	179	250.50
2013-04-15	24,900	25,300	24,770	25,030	239	250.30
2013-04-12	24,780	25,320	24,780	25,000	303	250
2013-04-11	24,880	24,950	24,550	24,590	281	245.90
2013-04-10	24,600	24,980	24,490	24,980	218	249.80
2013-04-09	24,800	24,900	23,330	24,530	343	245.30
2013-04-08	24,830	25,000	24,200	24,760	249	247.60
2013-04-05	25,110	25,390	24,980	25,320	230	253.20
2013-04-04	25,000	25,350	24,830	25,150	182	251.50
2013-04-03	25,500	26,200	24,620	25,490	109	254.90
2013-04-02	25,000	26,400	23,200	26,320	348	263.20
2013-04-01	26,460	26,460	25,300	25,300	133	253
2013-03-29	26,340	26,480	25,330	26,480	220	264.80
2013-03-28	26,110	26,450	25,000	26,450	637	264.50
2013-03-27	25,300	26,500	25,300	26,110	397	261.10
2013-03-26	25,400	25,500	24,600	24,920	165	249.20
2013-03-25	24,600	26,810	24,600	25,500	832	255
2013-03-22	23,990	24,600	23,990	24,600	304	246
2013-03-21	23,550	24,000	23,510	24,000	402	240
2013-03-19	23,380	23,990	23,260	23,500	269	235
2013-03-18	22,900	23,600	22,890	23,600	158	236
2013-03-15	22,850	23,040	22,650	22,900	37	229
2013-03-14	23,060	23,070	22,850	22,870	63	228.70
2013-03-13	22,990	23,100	22,700	23,100	268	231
2013-03-12	22,700	23,100	22,700	22,740	200	227.40
2013-03-11	22,400	22,940	22,400	22,850	158	228.50
2013-03-08	23,090	23,090	22,370	22,740	318	227.40
2013-03-07	22,300	23,200	22,300	22,790	281	227.90
2013-03-06	22,160	22,540	22,160	22,200	519	222
2013-03-05	21,870	22,150	21,870	22,150	163	221.50
2013-03-04	21,850	22,100	21,800	21,800	418	218
2013-03-01	21,800	22,170	21,790	21,790	165	217.90
2013-02-28	22,000	22,240	21,900	22,200	228	222
2013-02-27	22,260	22,260	21,920	22,000	84	220
2013-02-26	22,180	22,300	22,000	22,200	130	222
2013-02-25	22,140	22,290	21,980	22,200	173	222
2013-02-22	21,870	22,130	21,840	22,130	132	221.30
2013-02-21	21,800	22,320	21,750	21,850	269	218.50
2013-02-20	21,820	21,850	21,800	21,800	175	218
2013-02-19	21,750	21,900	21,650	21,800	427	218
2013-02-18	21,670	21,900	21,670	21,730	108	217.30
2013-02-15	21,850	21,860	21,660	21,700	171	217
2013-02-14	21,800	21,850	21,700	21,850	132	218.50
2013-02-13	21,700	21,800	21,700	21,700	155	217
2013-02-12	21,610	21,900	21,610	21,800	258	218
2013-02-08	21,700	22,000	21,700	21,700	302	217
2013-02-07	21,900	22,500	21,700	21,910	417	219.10
2013-02-06	21,750	21,900	21,600	21,800	228	218
2013-02-05	21,720	21,750	21,590	21,600	302	216
2013-02-04	21,750	21,750	21,610	21,720	170	217.20
2013-02-01	21,890	21,910	21,740	21,740	132	217.40
2013-01-31	21,650	21,900	21,650	21,750	189	217.50
2013-01-30	21,710	21,900	21,600	21,650	355	216.50
2013-01-29	21,800	21,910	21,610	21,700	439	217
2013-01-28	21,500	21,850	21,250	21,300	1,453	213
2013-01-25	21,230	21,230	20,810	21,000	122	210
2013-01-24	20,840	20,900	20,600	20,900	100	209
2013-01-23	20,850	21,200	20,600	21,200	248	212
2013-01-22	20,720	20,970	20,700	20,870	165	208.70
2013-01-21	20,270	20,900	20,270	20,700	614	207
2013-01-18	20,250	20,390	20,250	20,260	49	202.60
2013-01-17	20,280	20,460	20,200	20,250	125	202.50
2013-01-16	20,450	20,510	20,220	20,260	225	202.60
2013-01-15	20,700	20,700	20,370	20,700	366	207
2013-01-11	20,690	20,840	20,510	20,700	321	207
2013-01-10	20,400	20,700	20,320	20,540	399	205.40
2013-01-09	20,490	20,490	20,250	20,320	86	203.20
2013-01-08	20,460	20,510	20,310	20,490	96	204.90
2013-01-07	20,530	20,530	20,250	20,470	191	204.70
2013-01-04	19,600	21,950	19,570	20,540	1,126	205.40

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 [2013年度]

3377 (株)バイク王&カンパニーの時系列データ [2013年度]