3377 (株)バイク王&カンパニー の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 275 | 275 | 272 | 274 | 6,000 | 274 |
2014-12-29 | 274 | 275 | 273 | 273 | 4,000 | 273 |
2014-12-26 | 272 | 275 | 271 | 274 | 7,800 | 274 |
2014-12-25 | 273 | 274 | 270 | 271 | 10,600 | 271 |
2014-12-24 | 270 | 272 | 270 | 272 | 9,000 | 272 |
2014-12-22 | 271 | 271 | 269 | 270 | 8,000 | 270 |
2014-12-19 | 272 | 273 | 269 | 272 | 10,000 | 272 |
2014-12-18 | 272 | 273 | 269 | 271 | 20,100 | 271 |
2014-12-17 | 271 | 273 | 270 | 273 | 5,500 | 273 |
2014-12-16 | 274 | 274 | 271 | 274 | 6,500 | 274 |
2014-12-15 | 276 | 278 | 274 | 274 | 7,400 | 274 |
2014-12-12 | 280 | 280 | 275 | 276 | 4,200 | 276 |
2014-12-11 | 273 | 276 | 273 | 276 | 7,800 | 276 |
2014-12-10 | 271 | 279 | 271 | 273 | 20,300 | 273 |
2014-12-09 | 280 | 280 | 278 | 278 | 7,700 | 278 |
2014-12-08 | 280 | 281 | 279 | 280 | 8,400 | 280 |
2014-12-05 | 280 | 280 | 273 | 280 | 18,400 | 280 |
2014-12-04 | 278 | 281 | 276 | 279 | 15,500 | 279 |
2014-12-03 | 275 | 279 | 273 | 275 | 18,700 | 275 |
2014-12-02 | 278 | 278 | 271 | 275 | 42,600 | 275 |
2014-12-01 | 283 | 283 | 278 | 278 | 25,200 | 278 |
2014-11-28 | 282 | 287 | 278 | 283 | 19,300 | 283 |
2014-11-27 | 288 | 288 | 281 | 285 | 31,300 | 285 |
2014-11-26 | 289 | 292 | 285 | 288 | 89,400 | 288 |
2014-11-25 | 299 | 302 | 298 | 299 | 102,400 | 299 |
2014-11-21 | 298 | 300 | 298 | 299 | 21,300 | 299 |
2014-11-20 | 297 | 304 | 297 | 301 | 87,600 | 301 |
2014-11-19 | 299 | 300 | 298 | 298 | 61,100 | 298 |
2014-11-18 | 299 | 300 | 297 | 299 | 11,400 | 299 |
2014-11-17 | 299 | 300 | 295 | 300 | 36,800 | 300 |
2014-11-14 | 299 | 299 | 296 | 299 | 9,700 | 299 |
2014-11-13 | 298 | 299 | 296 | 299 | 10,200 | 299 |
2014-11-12 | 294 | 299 | 294 | 299 | 28,500 | 299 |
2014-11-11 | 298 | 298 | 296 | 298 | 17,100 | 298 |
2014-11-10 | 294 | 298 | 294 | 298 | 20,200 | 298 |
2014-11-07 | 294 | 296 | 291 | 293 | 18,900 | 293 |
2014-11-06 | 289 | 292 | 287 | 291 | 17,300 | 291 |
2014-11-05 | 291 | 291 | 288 | 288 | 17,300 | 288 |
2014-11-04 | 295 | 295 | 285 | 288 | 34,800 | 288 |
2014-10-31 | 296 | 296 | 290 | 290 | 19,100 | 290 |
2014-10-30 | 293 | 297 | 291 | 296 | 14,800 | 296 |
2014-10-29 | 288 | 300 | 288 | 290 | 11,800 | 290 |
2014-10-28 | 289 | 289 | 284 | 285 | 6,700 | 285 |
2014-10-27 | 283 | 288 | 282 | 286 | 10,300 | 286 |
2014-10-24 | 281 | 283 | 280 | 281 | 8,700 | 281 |
2014-10-23 | 281 | 281 | 279 | 281 | 3,900 | 281 |
2014-10-22 | 277 | 281 | 277 | 281 | 3,600 | 281 |
2014-10-21 | 278 | 279 | 275 | 277 | 8,900 | 277 |
2014-10-20 | 277 | 278 | 276 | 277 | 11,700 | 277 |
2014-10-17 | 276 | 282 | 276 | 276 | 6,200 | 276 |
2014-10-16 | 278 | 278 | 275 | 276 | 5,900 | 276 |
2014-10-15 | 276 | 279 | 275 | 279 | 5,800 | 279 |
2014-10-14 | 276 | 277 | 273 | 276 | 11,300 | 276 |
2014-10-10 | 283 | 283 | 280 | 280 | 16,200 | 280 |
2014-10-09 | 288 | 288 | 283 | 283 | 16,600 | 283 |
2014-10-08 | 288 | 291 | 285 | 288 | 16,400 | 288 |
2014-10-07 | 290 | 294 | 290 | 291 | 52,700 | 291 |
2014-10-06 | 308 | 310 | 294 | 294 | 35,000 | 294 |
2014-10-03 | 305 | 309 | 303 | 307 | 10,100 | 307 |
2014-10-02 | 300 | 314 | 300 | 308 | 25,900 | 308 |
2014-10-01 | 312 | 312 | 300 | 310 | 23,400 | 310 |
2014-09-30 | 306 | 317 | 306 | 311 | 50,400 | 311 |
2014-09-29 | 299 | 307 | 299 | 304 | 46,900 | 304 |
2014-09-26 | 289 | 294 | 288 | 294 | 17,400 | 294 |
2014-09-25 | 289 | 289 | 287 | 289 | 17,900 | 289 |
2014-09-24 | 287 | 289 | 285 | 289 | 14,800 | 289 |
2014-09-22 | 282 | 286 | 282 | 286 | 10,800 | 286 |
2014-09-19 | 282 | 284 | 280 | 280 | 7,700 | 280 |
2014-09-18 | 280 | 281 | 280 | 281 | 4,600 | 281 |
2014-09-17 | 283 | 283 | 275 | 279 | 13,500 | 279 |
2014-09-16 | 282 | 284 | 282 | 282 | 7,100 | 282 |
2014-09-12 | 279 | 282 | 279 | 281 | 4,600 | 281 |
2014-09-11 | 278 | 285 | 278 | 280 | 7,700 | 280 |
2014-09-10 | 279 | 285 | 276 | 280 | 14,700 | 280 |
2014-09-09 | 280 | 280 | 278 | 278 | 3,400 | 278 |
2014-09-08 | 281 | 282 | 277 | 280 | 6,300 | 280 |
2014-09-05 | 284 | 284 | 275 | 282 | 17,700 | 282 |
2014-09-04 | 285 | 289 | 284 | 284 | 7,700 | 284 |
2014-09-03 | 288 | 288 | 283 | 286 | 13,600 | 286 |
2014-09-02 | 285 | 288 | 282 | 288 | 12,300 | 288 |
2014-09-01 | 288 | 288 | 279 | 282 | 42,400 | 282 |
2014-08-29 | 274 | 337 | 272 | 288 | 303,200 | 288 |
2014-08-28 | 275 | 275 | 273 | 274 | 2,100 | 274 |
2014-08-27 | 278 | 278 | 272 | 275 | 13,900 | 275 |
2014-08-26 | 276 | 277 | 272 | 276 | 12,900 | 276 |
2014-08-25 | 275 | 275 | 272 | 274 | 14,400 | 274 |
2014-08-22 | 271 | 273 | 270 | 273 | 18,000 | 273 |
2014-08-21 | 274 | 276 | 272 | 272 | 9,200 | 272 |
2014-08-20 | 277 | 277 | 273 | 276 | 6,700 | 276 |
2014-08-19 | 272 | 276 | 271 | 274 | 26,800 | 274 |
2014-08-18 | 272 | 272 | 268 | 271 | 8,400 | 271 |
2014-08-15 | 272 | 272 | 269 | 270 | 7,200 | 270 |
2014-08-14 | 272 | 273 | 271 | 272 | 1,200 | 272 |
2014-08-13 | 270 | 272 | 269 | 272 | 2,600 | 272 |
2014-08-12 | 270 | 273 | 268 | 270 | 7,000 | 270 |
2014-08-11 | 270 | 272 | 269 | 270 | 2,900 | 270 |
2014-08-08 | 271 | 272 | 269 | 269 | 4,000 | 269 |
2014-08-07 | 272 | 272 | 270 | 270 | 3,300 | 270 |
2014-08-06 | 272 | 274 | 271 | 272 | 3,000 | 272 |
2014-08-05 | 271 | 274 | 271 | 271 | 3,000 | 271 |
2014-08-04 | 272 | 273 | 272 | 272 | 700 | 272 |
2014-08-01 | 272 | 274 | 269 | 274 | 5,900 | 274 |
2014-07-31 | 272 | 274 | 271 | 274 | 1,600 | 274 |
2014-07-30 | 273 | 273 | 270 | 272 | 3,000 | 272 |
2014-07-29 | 272 | 274 | 272 | 273 | 4,100 | 273 |
2014-07-28 | 273 | 275 | 270 | 271 | 12,100 | 271 |
2014-07-25 | 274 | 274 | 269 | 274 | 10,700 | 274 |
2014-07-24 | 271 | 273 | 270 | 273 | 3,500 | 273 |
2014-07-23 | 268 | 271 | 268 | 271 | 3,900 | 271 |
2014-07-22 | 267 | 270 | 267 | 268 | 8,200 | 268 |
2014-07-18 | 271 | 272 | 271 | 271 | 1,000 | 271 |
2014-07-17 | 272 | 272 | 270 | 272 | 2,800 | 272 |
2014-07-16 | 273 | 273 | 271 | 272 | 1,500 | 272 |
2014-07-15 | 274 | 274 | 271 | 273 | 2,400 | 273 |
2014-07-14 | 273 | 274 | 273 | 273 | 1,800 | 273 |
2014-07-11 | 273 | 273 | 271 | 273 | 3,200 | 273 |
2014-07-10 | 275 | 275 | 272 | 273 | 2,300 | 273 |
2014-07-09 | 275 | 275 | 275 | 275 | 1,100 | 275 |
2014-07-08 | 272 | 275 | 272 | 275 | 2,800 | 275 |
2014-07-07 | 277 | 277 | 270 | 274 | 14,600 | 274 |
2014-07-04 | 276 | 278 | 275 | 278 | 4,000 | 278 |
2014-07-03 | 275 | 275 | 274 | 275 | 4,900 | 275 |
2014-07-02 | 273 | 274 | 272 | 273 | 1,800 | 273 |
2014-07-01 | 272 | 274 | 272 | 274 | 2,600 | 274 |
2014-06-30 | 271 | 273 | 271 | 272 | 16,600 | 272 |
2014-06-27 | 272 | 272 | 270 | 271 | 3,400 | 271 |
2014-06-26 | 272 | 272 | 271 | 272 | 3,000 | 272 |
2014-06-25 | 274 | 274 | 268 | 272 | 8,100 | 272 |
2014-06-24 | 272 | 273 | 269 | 273 | 11,600 | 273 |
2014-06-23 | 271 | 271 | 270 | 271 | 5,900 | 271 |
2014-06-20 | 270 | 273 | 269 | 270 | 5,000 | 270 |
2014-06-19 | 265 | 270 | 265 | 268 | 10,400 | 268 |
2014-06-18 | 267 | 268 | 266 | 267 | 7,700 | 267 |
2014-06-17 | 270 | 270 | 266 | 266 | 7,700 | 266 |
2014-06-16 | 272 | 275 | 267 | 268 | 17,800 | 268 |
2014-06-13 | 266 | 268 | 265 | 268 | 3,700 | 268 |
2014-06-12 | 267 | 268 | 265 | 265 | 3,900 | 265 |
2014-06-11 | 268 | 268 | 254 | 264 | 21,600 | 264 |
2014-06-10 | 269 | 269 | 267 | 269 | 4,500 | 269 |
2014-06-09 | 267 | 268 | 258 | 267 | 14,300 | 267 |
2014-06-06 | 265 | 268 | 265 | 267 | 7,500 | 267 |
2014-06-05 | 265 | 270 | 260 | 267 | 51,400 | 267 |
2014-06-04 | 266 | 266 | 260 | 265 | 19,000 | 265 |
2014-06-03 | 270 | 270 | 264 | 267 | 13,100 | 267 |
2014-06-02 | 271 | 271 | 266 | 270 | 5,500 | 270 |
2014-05-30 | 268 | 270 | 268 | 268 | 153,200 | 268 |
2014-05-29 | 270 | 271 | 266 | 268 | 3,900 | 268 |
2014-05-28 | 269 | 270 | 265 | 269 | 13,300 | 269 |
2014-05-27 | 275 | 278 | 275 | 276 | 21,700 | 276 |
2014-05-26 | 279 | 279 | 276 | 278 | 8,400 | 278 |
2014-05-23 | 272 | 277 | 271 | 277 | 5,000 | 277 |
2014-05-22 | 272 | 275 | 271 | 274 | 2,800 | 274 |
2014-05-21 | 277 | 277 | 267 | 272 | 7,200 | 272 |
2014-05-20 | 278 | 278 | 270 | 272 | 4,100 | 272 |
2014-05-19 | 276 | 278 | 275 | 275 | 4,200 | 275 |
2014-05-16 | 278 | 279 | 276 | 276 | 2,800 | 276 |
2014-05-15 | 278 | 278 | 277 | 278 | 1,300 | 278 |
2014-05-14 | 277 | 279 | 277 | 278 | 2,300 | 278 |
2014-05-13 | 278 | 280 | 277 | 277 | 4,500 | 277 |
2014-05-12 | 280 | 280 | 278 | 278 | 1,700 | 278 |
2014-05-09 | 280 | 281 | 279 | 281 | 3,200 | 281 |
2014-05-08 | 280 | 282 | 280 | 280 | 4,100 | 280 |
2014-05-07 | 279 | 280 | 279 | 280 | 2,700 | 280 |
2014-05-02 | 279 | 280 | 278 | 279 | 4,000 | 279 |
2014-05-01 | 278 | 282 | 278 | 279 | 2,800 | 279 |
2014-04-30 | 280 | 280 | 279 | 279 | 1,800 | 279 |
2014-04-28 | 280 | 282 | 280 | 280 | 3,000 | 280 |
2014-04-25 | 282 | 283 | 282 | 283 | 4,800 | 283 |
2014-04-24 | 278 | 281 | 278 | 281 | 4,500 | 281 |
2014-04-23 | 278 | 281 | 278 | 278 | 4,000 | 278 |
2014-04-22 | 280 | 281 | 277 | 277 | 5,900 | 277 |
2014-04-21 | 282 | 282 | 280 | 280 | 2,500 | 280 |
2014-04-18 | 283 | 284 | 281 | 281 | 2,600 | 281 |
2014-04-17 | 283 | 284 | 283 | 284 | 6,200 | 284 |
2014-04-16 | 282 | 283 | 281 | 283 | 3,300 | 283 |
2014-04-15 | 276 | 284 | 276 | 281 | 3,900 | 281 |
2014-04-14 | 276 | 279 | 276 | 276 | 1,300 | 276 |
2014-04-11 | 282 | 282 | 278 | 278 | 2,000 | 278 |
2014-04-10 | 282 | 287 | 282 | 283 | 3,500 | 283 |
2014-04-09 | 293 | 293 | 282 | 282 | 6,600 | 282 |
2014-04-08 | 290 | 293 | 290 | 290 | 5,800 | 290 |
2014-04-07 | 294 | 295 | 290 | 290 | 12,700 | 290 |
2014-04-04 | 293 | 298 | 293 | 297 | 2,200 | 297 |
2014-04-03 | 294 | 295 | 292 | 293 | 6,900 | 293 |
2014-04-02 | 296 | 299 | 291 | 294 | 9,600 | 294 |
2014-04-01 | 291 | 296 | 290 | 296 | 5,900 | 296 |
2014-03-31 | 285 | 291 | 285 | 291 | 8,400 | 291 |
2014-03-28 | 288 | 290 | 281 | 286 | 11,700 | 286 |
2014-03-27 | 277 | 285 | 275 | 278 | 22,800 | 278 |
2014-03-26 | 275 | 285 | 275 | 277 | 19,200 | 277 |
2014-03-25 | 292 | 292 | 278 | 283 | 15,200 | 283 |
2014-03-24 | 274 | 279 | 274 | 279 | 2,400 | 279 |
2014-03-20 | 281 | 281 | 273 | 273 | 3,900 | 273 |
2014-03-19 | 281 | 282 | 280 | 280 | 2,100 | 280 |
2014-03-18 | 279 | 285 | 279 | 281 | 7,000 | 281 |
2014-03-17 | 280 | 280 | 279 | 279 | 900 | 279 |
2014-03-14 | 281 | 282 | 281 | 281 | 1,400 | 281 |
2014-03-13 | 286 | 286 | 285 | 285 | 1,600 | 285 |
2014-03-12 | 290 | 290 | 285 | 285 | 11,100 | 285 |
2014-03-11 | 281 | 291 | 281 | 285 | 10,000 | 285 |
2014-03-10 | 281 | 285 | 281 | 281 | 3,400 | 281 |
2014-03-07 | 280 | 281 | 276 | 281 | 14,500 | 281 |
2014-03-06 | 282 | 282 | 276 | 280 | 2,600 | 280 |
2014-03-05 | 283 | 285 | 280 | 281 | 4,600 | 281 |
2014-03-04 | 275 | 285 | 275 | 285 | 15,800 | 285 |
2014-03-03 | 283 | 283 | 271 | 275 | 11,000 | 275 |
2014-02-28 | 286 | 288 | 281 | 282 | 7,900 | 282 |
2014-02-27 | 289 | 289 | 286 | 286 | 600 | 286 |
2014-02-26 | 288 | 295 | 286 | 288 | 7,100 | 288 |
2014-02-25 | 295 | 295 | 283 | 286 | 10,200 | 286 |
2014-02-24 | 294 | 294 | 285 | 289 | 6,100 | 289 |
2014-02-21 | 290 | 295 | 290 | 290 | 3,800 | 290 |
2014-02-20 | 291 | 297 | 288 | 288 | 2,500 | 288 |
2014-02-19 | 283 | 298 | 283 | 298 | 5,100 | 298 |
2014-02-18 | 291 | 292 | 276 | 281 | 11,300 | 281 |
2014-02-17 | 289 | 291 | 288 | 289 | 6,200 | 289 |
2014-02-14 | 298 | 300 | 293 | 293 | 12,500 | 293 |
2014-02-13 | 294 | 298 | 294 | 294 | 8,000 | 294 |
2014-02-12 | 300 | 300 | 294 | 294 | 11,800 | 294 |
2014-02-10 | 293 | 300 | 293 | 298 | 6,400 | 298 |
2014-02-07 | 290 | 291 | 289 | 291 | 1,300 | 291 |
2014-02-06 | 290 | 293 | 286 | 288 | 5,200 | 288 |
2014-02-05 | 282 | 296 | 278 | 284 | 10,600 | 284 |
2014-02-04 | 281 | 287 | 278 | 281 | 16,500 | 281 |
2014-02-03 | 297 | 305 | 292 | 294 | 7,100 | 294 |
2014-01-31 | 301 | 301 | 298 | 298 | 11,600 | 298 |
2014-01-30 | 305 | 305 | 300 | 301 | 5,400 | 301 |
2014-01-29 | 302 | 306 | 299 | 306 | 18,000 | 306 |
2014-01-28 | 298 | 299 | 293 | 299 | 9,800 | 299 |
2014-01-27 | 300 | 300 | 296 | 298 | 20,900 | 298 |
2014-01-24 | 299 | 305 | 297 | 300 | 18,700 | 300 |
2014-01-23 | 299 | 303 | 298 | 303 | 15,100 | 303 |
2014-01-22 | 298 | 300 | 297 | 299 | 17,100 | 299 |
2014-01-21 | 299 | 300 | 298 | 299 | 9,200 | 299 |
2014-01-20 | 297 | 303 | 297 | 298 | 19,200 | 298 |
2014-01-17 | 300 | 302 | 297 | 300 | 8,800 | 300 |
2014-01-16 | 297 | 301 | 297 | 301 | 18,700 | 301 |
2014-01-15 | 301 | 302 | 295 | 295 | 16,800 | 295 |
2014-01-14 | 297 | 298 | 290 | 293 | 11,900 | 293 |
2014-01-10 | 292 | 301 | 291 | 296 | 25,700 | 296 |
2014-01-09 | 294 | 295 | 292 | 292 | 1,500 | 292 |
2014-01-08 | 295 | 295 | 291 | 293 | 5,100 | 293 |
2014-01-07 | 291 | 296 | 291 | 294 | 13,000 | 294 |
2014-01-06 | 289 | 293 | 286 | 288 | 14,700 | 288 |
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