3377 (株)バイク王&カンパニー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 268 | 271 | 267 | 269 | 4,100 | 269 |
| 2015-12-29 | 268 | 269 | 267 | 268 | 3,100 | 268 |
| 2015-12-28 | 265 | 267 | 264 | 267 | 4,200 | 267 |
| 2015-12-25 | 267 | 267 | 263 | 265 | 11,500 | 265 |
| 2015-12-24 | 267 | 268 | 262 | 264 | 17,200 | 264 |
| 2015-12-22 | 267 | 270 | 264 | 264 | 14,100 | 264 |
| 2015-12-21 | 267 | 269 | 266 | 266 | 11,200 | 266 |
| 2015-12-18 | 271 | 271 | 268 | 268 | 9,500 | 268 |
| 2015-12-17 | 268 | 273 | 268 | 269 | 8,900 | 269 |
| 2015-12-16 | 270 | 270 | 267 | 269 | 8,700 | 269 |
| 2015-12-15 | 271 | 272 | 268 | 270 | 5,300 | 270 |
| 2015-12-14 | 269 | 271 | 267 | 271 | 14,000 | 271 |
| 2015-12-11 | 270 | 271 | 269 | 269 | 12,800 | 269 |
| 2015-12-10 | 271 | 272 | 270 | 271 | 4,400 | 271 |
| 2015-12-09 | 270 | 272 | 269 | 272 | 30,800 | 272 |
| 2015-12-08 | 273 | 273 | 270 | 270 | 15,200 | 270 |
| 2015-12-07 | 272 | 274 | 270 | 272 | 39,500 | 272 |
| 2015-12-04 | 275 | 275 | 271 | 272 | 27,100 | 272 |
| 2015-12-03 | 276 | 277 | 274 | 275 | 35,700 | 275 |
| 2015-12-02 | 278 | 278 | 276 | 276 | 44,100 | 276 |
| 2015-12-01 | 279 | 281 | 278 | 278 | 27,100 | 278 |
| 2015-11-30 | 281 | 281 | 278 | 279 | 36,800 | 279 |
| 2015-11-27 | 282 | 283 | 280 | 283 | 26,300 | 283 |
| 2015-11-26 | 280 | 286 | 278 | 282 | 184,100 | 282 |
| 2015-11-25 | 299 | 299 | 294 | 297 | 87,100 | 297 |
| 2015-11-24 | 293 | 297 | 292 | 297 | 131,400 | 297 |
| 2015-11-20 | 294 | 295 | 292 | 294 | 42,900 | 294 |
| 2015-11-19 | 294 | 295 | 293 | 294 | 14,800 | 294 |
| 2015-11-18 | 293 | 294 | 293 | 294 | 6,200 | 294 |
| 2015-11-17 | 293 | 294 | 292 | 293 | 16,400 | 293 |
| 2015-11-16 | 292 | 294 | 291 | 293 | 16,200 | 293 |
| 2015-11-13 | 293 | 296 | 292 | 293 | 16,400 | 293 |
| 2015-11-12 | 295 | 296 | 292 | 293 | 18,100 | 293 |
| 2015-11-11 | 296 | 297 | 292 | 294 | 21,800 | 294 |
| 2015-11-10 | 287 | 297 | 287 | 297 | 61,100 | 297 |
| 2015-11-09 | 292 | 297 | 292 | 292 | 34,800 | 292 |
| 2015-11-06 | 295 | 296 | 292 | 292 | 47,700 | 292 |
| 2015-11-05 | 293 | 296 | 290 | 290 | 32,700 | 290 |
| 2015-11-04 | 291 | 293 | 288 | 289 | 20,400 | 289 |
| 2015-11-02 | 288 | 292 | 287 | 288 | 34,800 | 288 |
| 2015-10-30 | 286 | 288 | 286 | 288 | 13,100 | 288 |
| 2015-10-29 | 285 | 287 | 285 | 287 | 14,600 | 287 |
| 2015-10-28 | 283 | 286 | 283 | 283 | 19,800 | 283 |
| 2015-10-27 | 281 | 283 | 278 | 281 | 12,200 | 281 |
| 2015-10-26 | 278 | 281 | 277 | 281 | 15,500 | 281 |
| 2015-10-23 | 278 | 278 | 275 | 277 | 11,900 | 277 |
| 2015-10-22 | 274 | 277 | 274 | 276 | 11,600 | 276 |
| 2015-10-21 | 276 | 276 | 273 | 274 | 41,300 | 274 |
| 2015-10-20 | 277 | 278 | 275 | 275 | 6,500 | 275 |
| 2015-10-19 | 276 | 278 | 276 | 277 | 9,100 | 277 |
| 2015-10-16 | 274 | 275 | 274 | 274 | 4,100 | 274 |
| 2015-10-15 | 274 | 275 | 274 | 275 | 3,500 | 275 |
| 2015-10-14 | 276 | 277 | 274 | 274 | 9,400 | 274 |
| 2015-10-13 | 275 | 277 | 273 | 276 | 26,500 | 276 |
| 2015-10-09 | 273 | 276 | 272 | 275 | 10,400 | 275 |
| 2015-10-08 | 273 | 276 | 272 | 274 | 5,200 | 274 |
| 2015-10-07 | 273 | 274 | 269 | 272 | 23,800 | 272 |
| 2015-10-06 | 275 | 278 | 274 | 275 | 23,200 | 275 |
| 2015-10-05 | 273 | 275 | 272 | 275 | 7,900 | 275 |
| 2015-10-02 | 268 | 275 | 268 | 275 | 10,800 | 275 |
| 2015-10-01 | 269 | 271 | 269 | 270 | 4,500 | 270 |
| 2015-09-30 | 271 | 271 | 270 | 270 | 10,800 | 270 |
| 2015-09-29 | 272 | 272 | 269 | 269 | 12,500 | 269 |
| 2015-09-28 | 272 | 272 | 268 | 270 | 9,200 | 270 |
| 2015-09-25 | 270 | 275 | 267 | 270 | 14,100 | 270 |
| 2015-09-24 | 269 | 269 | 267 | 268 | 6,100 | 268 |
| 2015-09-18 | 268 | 270 | 268 | 270 | 4,000 | 270 |
| 2015-09-17 | 274 | 276 | 267 | 271 | 14,800 | 271 |
| 2015-09-16 | 270 | 270 | 267 | 267 | 4,000 | 267 |
| 2015-09-15 | 276 | 276 | 267 | 270 | 6,300 | 270 |
| 2015-09-14 | 275 | 277 | 273 | 273 | 3,300 | 273 |
| 2015-09-11 | 274 | 274 | 271 | 274 | 2,900 | 274 |
| 2015-09-10 | 272 | 272 | 270 | 271 | 15,000 | 271 |
| 2015-09-09 | 268 | 272 | 265 | 272 | 18,000 | 272 |
| 2015-09-08 | 267 | 269 | 265 | 267 | 6,300 | 267 |
| 2015-09-07 | 271 | 272 | 269 | 270 | 9,500 | 270 |
| 2015-09-04 | 275 | 277 | 271 | 277 | 6,300 | 277 |
| 2015-09-03 | 271 | 273 | 271 | 273 | 3,600 | 273 |
| 2015-09-02 | 270 | 274 | 270 | 271 | 3,200 | 271 |
| 2015-09-01 | 275 | 275 | 272 | 272 | 1,900 | 272 |
| 2015-08-31 | 276 | 277 | 273 | 274 | 12,100 | 274 |
| 2015-08-28 | 277 | 277 | 274 | 277 | 6,800 | 277 |
| 2015-08-27 | 277 | 277 | 272 | 277 | 6,000 | 277 |
| 2015-08-26 | 266 | 277 | 265 | 277 | 14,800 | 277 |
| 2015-08-25 | 265 | 277 | 255 | 271 | 45,600 | 271 |
| 2015-08-24 | 271 | 271 | 265 | 270 | 34,400 | 270 |
| 2015-08-21 | 280 | 281 | 271 | 271 | 51,400 | 271 |
| 2015-08-20 | 282 | 284 | 281 | 281 | 7,700 | 281 |
| 2015-08-19 | 285 | 285 | 280 | 282 | 20,300 | 282 |
| 2015-08-18 | 284 | 286 | 284 | 285 | 16,500 | 285 |
| 2015-08-17 | 285 | 285 | 284 | 284 | 4,100 | 284 |
| 2015-08-14 | 284 | 284 | 282 | 284 | 5,000 | 284 |
| 2015-08-13 | 282 | 284 | 282 | 284 | 5,800 | 284 |
| 2015-08-12 | 282 | 284 | 282 | 284 | 3,900 | 284 |
| 2015-08-11 | 283 | 284 | 282 | 282 | 9,900 | 282 |
| 2015-08-10 | 285 | 285 | 283 | 283 | 8,800 | 283 |
| 2015-08-07 | 285 | 285 | 284 | 285 | 13,700 | 285 |
| 2015-08-06 | 285 | 286 | 285 | 285 | 10,600 | 285 |
| 2015-08-05 | 284 | 285 | 283 | 284 | 10,900 | 284 |
| 2015-08-04 | 283 | 284 | 282 | 284 | 3,200 | 284 |
| 2015-08-03 | 284 | 287 | 282 | 283 | 12,800 | 283 |
| 2015-07-31 | 285 | 285 | 282 | 284 | 7,000 | 284 |
| 2015-07-30 | 284 | 285 | 283 | 285 | 3,400 | 285 |
| 2015-07-29 | 285 | 285 | 284 | 284 | 1,900 | 284 |
| 2015-07-28 | 286 | 286 | 283 | 285 | 9,900 | 285 |
| 2015-07-27 | 287 | 287 | 285 | 286 | 8,000 | 286 |
| 2015-07-24 | 284 | 286 | 283 | 286 | 5,100 | 286 |
| 2015-07-23 | 286 | 287 | 283 | 285 | 17,500 | 285 |
| 2015-07-22 | 285 | 287 | 285 | 286 | 7,400 | 286 |
| 2015-07-21 | 285 | 286 | 284 | 285 | 13,100 | 285 |
| 2015-07-17 | 284 | 285 | 282 | 285 | 3,100 | 285 |
| 2015-07-16 | 285 | 285 | 280 | 284 | 5,500 | 284 |
| 2015-07-15 | 284 | 285 | 280 | 283 | 4,700 | 283 |
| 2015-07-14 | 280 | 285 | 280 | 284 | 4,500 | 284 |
| 2015-07-13 | 280 | 282 | 279 | 280 | 3,600 | 280 |
| 2015-07-10 | 277 | 280 | 276 | 277 | 4,300 | 277 |
| 2015-07-09 | 280 | 281 | 271 | 281 | 28,400 | 281 |
| 2015-07-08 | 286 | 286 | 280 | 282 | 9,900 | 282 |
| 2015-07-07 | 284 | 286 | 284 | 285 | 4,600 | 285 |
| 2015-07-06 | 283 | 287 | 283 | 287 | 10,500 | 287 |
| 2015-07-03 | 286 | 288 | 282 | 286 | 20,300 | 286 |
| 2015-07-02 | 285 | 286 | 284 | 284 | 5,500 | 284 |
| 2015-07-01 | 284 | 286 | 282 | 284 | 3,700 | 284 |
| 2015-06-30 | 280 | 286 | 280 | 281 | 6,700 | 281 |
| 2015-06-29 | 282 | 283 | 280 | 281 | 8,800 | 281 |
| 2015-06-26 | 285 | 285 | 284 | 285 | 2,000 | 285 |
| 2015-06-25 | 285 | 285 | 284 | 284 | 6,000 | 284 |
| 2015-06-24 | 285 | 285 | 283 | 285 | 5,100 | 285 |
| 2015-06-23 | 284 | 284 | 283 | 283 | 3,700 | 283 |
| 2015-06-22 | 283 | 284 | 281 | 283 | 3,200 | 283 |
| 2015-06-19 | 284 | 284 | 281 | 282 | 5,700 | 282 |
| 2015-06-18 | 282 | 283 | 282 | 282 | 1,900 | 282 |
| 2015-06-17 | 282 | 284 | 282 | 284 | 3,400 | 284 |
| 2015-06-16 | 283 | 284 | 282 | 282 | 2,900 | 282 |
| 2015-06-15 | 282 | 283 | 282 | 283 | 2,600 | 283 |
| 2015-06-12 | 283 | 283 | 282 | 282 | 800 | 282 |
| 2015-06-11 | 281 | 282 | 281 | 282 | 1,400 | 282 |
| 2015-06-10 | 282 | 282 | 281 | 281 | 2,000 | 281 |
| 2015-06-09 | 283 | 283 | 281 | 281 | 4,700 | 281 |
| 2015-06-08 | 283 | 284 | 282 | 283 | 2,800 | 283 |
| 2015-06-05 | 280 | 283 | 280 | 283 | 5,300 | 283 |
| 2015-06-04 | 282 | 283 | 280 | 283 | 4,500 | 283 |
| 2015-06-03 | 283 | 283 | 282 | 283 | 10,800 | 283 |
| 2015-06-02 | 283 | 284 | 281 | 283 | 5,100 | 283 |
| 2015-06-01 | 280 | 283 | 280 | 283 | 8,300 | 283 |
| 2015-05-29 | 282 | 283 | 280 | 280 | 8,600 | 280 |
| 2015-05-28 | 282 | 284 | 281 | 282 | 6,200 | 282 |
| 2015-05-27 | 286 | 286 | 279 | 281 | 49,300 | 281 |
| 2015-05-26 | 288 | 291 | 285 | 285 | 83,600 | 285 |
| 2015-05-25 | 287 | 289 | 287 | 287 | 16,800 | 287 |
| 2015-05-22 | 287 | 288 | 285 | 288 | 9,000 | 288 |
| 2015-05-21 | 288 | 288 | 286 | 287 | 6,200 | 287 |
| 2015-05-20 | 287 | 288 | 286 | 287 | 10,500 | 287 |
| 2015-05-19 | 287 | 288 | 286 | 287 | 21,600 | 287 |
| 2015-05-18 | 288 | 288 | 285 | 287 | 13,100 | 287 |
| 2015-05-15 | 287 | 288 | 285 | 287 | 6,200 | 287 |
| 2015-05-14 | 289 | 289 | 286 | 288 | 17,200 | 288 |
| 2015-05-13 | 287 | 288 | 285 | 287 | 10,200 | 287 |
| 2015-05-12 | 285 | 287 | 284 | 284 | 158,600 | 284 |
| 2015-05-11 | 285 | 285 | 284 | 285 | 6,000 | 285 |
| 2015-05-08 | 286 | 287 | 284 | 285 | 17,500 | 285 |
| 2015-05-07 | 286 | 287 | 285 | 285 | 8,100 | 285 |
| 2015-05-01 | 284 | 287 | 284 | 287 | 16,500 | 287 |
| 2015-04-30 | 286 | 286 | 283 | 284 | 11,500 | 284 |
| 2015-04-28 | 285 | 286 | 283 | 286 | 20,300 | 286 |
| 2015-04-27 | 284 | 288 | 284 | 285 | 24,400 | 285 |
| 2015-04-24 | 284 | 286 | 282 | 284 | 35,200 | 284 |
| 2015-04-23 | 286 | 286 | 283 | 284 | 22,500 | 284 |
| 2015-04-22 | 285 | 286 | 283 | 285 | 17,400 | 285 |
| 2015-04-21 | 285 | 285 | 283 | 285 | 6,600 | 285 |
| 2015-04-20 | 284 | 285 | 282 | 285 | 14,300 | 285 |
| 2015-04-17 | 285 | 286 | 283 | 285 | 4,900 | 285 |
| 2015-04-16 | 285 | 285 | 283 | 285 | 8,600 | 285 |
| 2015-04-15 | 287 | 288 | 284 | 284 | 13,800 | 284 |
| 2015-04-14 | 286 | 288 | 280 | 284 | 56,800 | 284 |
| 2015-04-13 | 290 | 290 | 287 | 288 | 17,100 | 288 |
| 2015-04-10 | 291 | 291 | 290 | 291 | 5,500 | 291 |
| 2015-04-09 | 291 | 292 | 290 | 291 | 8,200 | 291 |
| 2015-04-08 | 291 | 292 | 290 | 291 | 8,400 | 291 |
| 2015-04-07 | 290 | 292 | 289 | 290 | 15,800 | 290 |
| 2015-04-06 | 292 | 295 | 292 | 295 | 11,000 | 295 |
| 2015-04-03 | 293 | 293 | 288 | 292 | 11,700 | 292 |
| 2015-04-02 | 292 | 293 | 290 | 293 | 3,600 | 293 |
| 2015-04-01 | 295 | 295 | 290 | 292 | 7,900 | 292 |
| 2015-03-31 | 295 | 295 | 293 | 295 | 10,900 | 295 |
| 2015-03-30 | 294 | 294 | 294 | 294 | 3,600 | 294 |
| 2015-03-27 | 291 | 295 | 291 | 294 | 14,900 | 294 |
| 2015-03-26 | 290 | 291 | 287 | 291 | 18,800 | 291 |
| 2015-03-25 | 291 | 291 | 287 | 289 | 12,400 | 289 |
| 2015-03-24 | 289 | 290 | 286 | 290 | 5,400 | 290 |
| 2015-03-23 | 287 | 289 | 285 | 289 | 9,800 | 289 |
| 2015-03-20 | 286 | 287 | 284 | 287 | 6,300 | 287 |
| 2015-03-19 | 289 | 289 | 288 | 289 | 2,300 | 289 |
| 2015-03-18 | 290 | 290 | 287 | 290 | 5,100 | 290 |
| 2015-03-17 | 289 | 290 | 288 | 290 | 13,700 | 290 |
| 2015-03-16 | 288 | 290 | 286 | 290 | 15,600 | 290 |
| 2015-03-13 | 284 | 288 | 284 | 288 | 5,600 | 288 |
| 2015-03-12 | 282 | 286 | 282 | 285 | 4,500 | 285 |
| 2015-03-11 | 286 | 287 | 280 | 284 | 9,700 | 284 |
| 2015-03-10 | 287 | 288 | 284 | 287 | 6,700 | 287 |
| 2015-03-09 | 285 | 287 | 282 | 285 | 10,600 | 285 |
| 2015-03-06 | 286 | 287 | 284 | 287 | 7,400 | 287 |
| 2015-03-05 | 286 | 286 | 283 | 286 | 4,800 | 286 |
| 2015-03-04 | 285 | 287 | 283 | 286 | 10,900 | 286 |
| 2015-03-03 | 283 | 285 | 280 | 285 | 14,100 | 285 |
| 2015-03-02 | 279 | 282 | 279 | 282 | 4,400 | 282 |
| 2015-02-27 | 281 | 281 | 278 | 279 | 6,000 | 279 |
| 2015-02-26 | 281 | 283 | 278 | 280 | 4,800 | 280 |
| 2015-02-25 | 282 | 282 | 278 | 281 | 12,400 | 281 |
| 2015-02-24 | 280 | 282 | 280 | 282 | 6,600 | 282 |
| 2015-02-23 | 282 | 282 | 279 | 280 | 8,800 | 280 |
| 2015-02-20 | 279 | 283 | 279 | 281 | 5,300 | 281 |
| 2015-02-19 | 276 | 285 | 276 | 279 | 36,500 | 279 |
| 2015-02-18 | 276 | 277 | 275 | 276 | 6,600 | 276 |
| 2015-02-17 | 278 | 278 | 275 | 277 | 4,700 | 277 |
| 2015-02-16 | 278 | 278 | 275 | 276 | 3,200 | 276 |
| 2015-02-13 | 276 | 277 | 275 | 277 | 4,600 | 277 |
| 2015-02-12 | 276 | 277 | 276 | 276 | 3,600 | 276 |
| 2015-02-10 | 276 | 276 | 275 | 275 | 4,900 | 275 |
| 2015-02-09 | 276 | 277 | 276 | 276 | 3,200 | 276 |
| 2015-02-06 | 276 | 277 | 276 | 276 | 2,000 | 276 |
| 2015-02-05 | 275 | 276 | 274 | 276 | 2,100 | 276 |
| 2015-02-04 | 276 | 276 | 275 | 276 | 2,500 | 276 |
| 2015-02-03 | 276 | 276 | 274 | 275 | 4,600 | 275 |
| 2015-02-02 | 274 | 276 | 274 | 275 | 2,900 | 275 |
| 2015-01-30 | 273 | 276 | 273 | 276 | 9,700 | 276 |
| 2015-01-29 | 274 | 276 | 273 | 273 | 2,900 | 273 |
| 2015-01-28 | 275 | 276 | 273 | 274 | 4,900 | 274 |
| 2015-01-27 | 274 | 276 | 273 | 275 | 3,400 | 275 |
| 2015-01-26 | 276 | 276 | 272 | 275 | 9,400 | 275 |
| 2015-01-23 | 273 | 278 | 271 | 276 | 7,200 | 276 |
| 2015-01-22 | 271 | 274 | 269 | 274 | 5,200 | 274 |
| 2015-01-21 | 272 | 272 | 268 | 269 | 19,800 | 269 |
| 2015-01-20 | 274 | 275 | 271 | 271 | 5,900 | 271 |
| 2015-01-19 | 275 | 275 | 273 | 273 | 2,400 | 273 |
| 2015-01-16 | 275 | 275 | 272 | 273 | 2,600 | 273 |
| 2015-01-15 | 272 | 276 | 272 | 275 | 7,600 | 275 |
| 2015-01-14 | 275 | 278 | 275 | 275 | 8,000 | 275 |
| 2015-01-13 | 277 | 278 | 274 | 277 | 20,100 | 277 |
| 2015-01-09 | 272 | 273 | 271 | 273 | 7,200 | 273 |
| 2015-01-08 | 273 | 275 | 272 | 273 | 4,300 | 273 |
| 2015-01-07 | 272 | 272 | 270 | 272 | 5,900 | 272 |
| 2015-01-06 | 272 | 273 | 271 | 272 | 2,600 | 272 |
| 2015-01-05 | 276 | 276 | 273 | 273 | 4,800 | 273 |
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
