1. HOME >
  2. 株価時系列 >
  3. 3377 >
  4. 2016年

3377 (株)バイク王&カンパニー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302112122102123,200212
2016-12-2921321321021111,800211
2016-12-282112132112126,500212
2016-12-2721121321021113,000211
2016-12-2621421421021120,700211
2016-12-222142142122149,800214
2016-12-2121121821021695,700216
2016-12-202092112092109,400210
2016-12-1921021120920915,100209
2016-12-1620921120921019,800210
2016-12-1520921020920911,600209
2016-12-1421021120920938,900209
2016-12-1321021321021121,300211
2016-12-122122122112117,700211
2016-12-0921121321121219,600212
2016-12-082112122112119,000211
2016-12-0721321321121317,600213
2016-12-0621421421121314,300213
2016-12-0521421521321410,300214
2016-12-0221621721421610,000216
2016-12-0121621721521612,500216
2016-11-3021321521321519,700215
2016-11-2921421521221326,100213
2016-11-2821721921421440,400214
2016-11-2522322522022052,900220
2016-11-2422422422122330,500223
2016-11-2222022522022424,700224
2016-11-2121922421822049,700220
2016-11-1822122221821849,200218
2016-11-1722122221822023,200220
2016-11-1622222221822126,400221
2016-11-1522322322022229,000222
2016-11-1422722722022052,100220
2016-11-1123123222222481,900224
2016-11-10234245226236247,600236
2016-11-092222722222382,279,100238
2016-11-082152152132146,000214
2016-11-0721821821421510,400215
2016-11-0421321321121211,400212
2016-11-022152152122138,300213
2016-11-0121321621321512,700215
2016-10-312152152132149,600214
2016-10-282142152132159,200215
2016-10-2721321421221312,700213
2016-10-262122152122158,200215
2016-10-2521221221121212,800212
2016-10-242112122112127,100212
2016-10-212122122112123,000212
2016-10-202112122102122,800212
2016-10-192122122112112,000211
2016-10-172132132112121,500212
2016-10-132122122112125,000212
2016-10-122112122112121,800212
2016-10-112122122112113,200211
2016-10-072112122082105,400210
2016-10-062112112102113,400211
2016-10-0520821020820910,200209
2016-10-042092122082095,400209
2016-10-032102112082089,700208
2016-09-302122122112111,200211
2016-09-2921021220821210,600212
2016-09-282112112082096,900209
2016-09-272102112072118,800211
2016-09-2621121120820910,800209
2016-09-232082112082118,200211
2016-09-212092092062085,000208
2016-09-202062092062095,100209
2016-09-162082092072091,900209
2016-09-152082092072094,100209
2016-09-142082102072081,800208
2016-09-132082112072087,800208
2016-09-122082102082081,900208
2016-09-092092102092102,900210
2016-09-082102102072095,200209
2016-09-072082102082104,200210
2016-09-062092102072089,600208
2016-09-052102102082103,600210
2016-09-022132132092097,700209
2016-09-012102122092113,100211
2016-08-312112122102103,300210
2016-08-302112142112123,800212
2016-08-292132142102114,900211
2016-08-262112112102112,000211
2016-08-252152152092098,800209
2016-08-242112142102143,400214
2016-08-23211212210211900211
2016-08-222102122102102,600210
2016-08-192072112072104,200210
2016-08-182102102082081,100208
2016-08-172132132092103,000210
2016-08-162102122092128,400212
2016-08-152112152082096,200209
2016-08-122092132092115,400211
2016-08-102102102092094,400209
2016-08-092122132092102,900210
2016-08-082102142082118,400211
2016-08-052192202142147,600214
2016-08-0420722420722342,900223
2016-08-0320721920620916,500209
2016-08-022112122092103,400210
2016-08-0121221321221210,900212
2016-07-292152152102142,600214
2016-07-282102132102121,900212
2016-07-2721121321021210,200212
2016-07-262112142102126,800212
2016-07-252182182142149,400214
2016-07-222102172092168,200216
2016-07-2121621621021016,400210
2016-07-202182192172177,000217
2016-07-1922622621721711,300217
2016-07-1523023022422413,000224
2016-07-1422323222022660,200226
2016-07-1321122321122061,300220
2016-07-1220921120820815,300208
2016-07-112072082012086,500208
2016-07-082062062022055,400205
2016-07-072092102062089,600208
2016-07-0620922120720916,100209
2016-07-0522222221321710,700217
2016-07-042242242202228,700222
2016-07-0122522722122412,100224
2016-06-3022523022122917,200229
2016-06-2922825421122669,900226
2016-06-282392392362361,600236
2016-06-272412412352399,800239
2016-06-2424424423323714,900237
2016-06-23242243242243500243
2016-06-222442442402403,700240
2016-06-212422432422431,000243
2016-06-202402442402425,400242
2016-06-172382402382392,800239
2016-06-1624424523723822,100238
2016-06-152422442412423,000242
2016-06-142472482412419,000241
2016-06-132482492482492,800249
2016-06-102482502482492,500249
2016-06-092472532472497,100249
2016-06-082502512502511,000251
2016-06-072492512492511,900251
2016-06-062502512482493,600249
2016-06-032522522502501,800250
2016-06-022522532512522,200252
2016-06-012512532512531,000253
2016-05-3125125325025114,300251
2016-05-3025225524925110,200251
2016-05-2725025323625224,700252
2016-05-2625926125825917,500259
2016-05-252612612592608,400260
2016-05-2425926125826111,300261
2016-05-232572592572594,100259
2016-05-202592602572602,900260
2016-05-192592592582592,000259
2016-05-182592592572593,000259
2016-05-172592602572601,900260
2016-05-162592592572581,500258
2016-05-132572592572582,500258
2016-05-122562592562584,600258
2016-05-112592592572573,300257
2016-05-102582602572592,800259
2016-05-092552582552583,100258
2016-05-0626126225225516,400255
2016-05-022592612562617,500261
2016-04-282582622582595,000259
2016-04-272612612582601,400260
2016-04-262602622562602,200260
2016-04-252612612562599,900259
2016-04-222582602582603,500260
2016-04-212592602572582,700258
2016-04-202612612582594,100259
2016-04-192592612582604,500260
2016-04-182542582542581,900258
2016-04-152572572542556,200255
2016-04-142562582552578,100257
2016-04-132582582552561,600256
2016-04-122572572542574,900257
2016-04-112542672542575,600257
2016-04-082532562532565,800256
2016-04-072542572532552,000255
2016-04-0625225625025414,500254
2016-04-0525625725325412,100254
2016-04-042612632592631,700263
2016-04-012622662592606,300260
2016-03-312652672642653,300265
2016-03-302642652642654,000265
2016-03-292632642622622,100262
2016-03-282602632592632,100263
2016-03-2526426425925912,800259
2016-03-242602612582614,200261
2016-03-232592592592591,600259
2016-03-222602642552606,500260
2016-03-182622622602601,700260
2016-03-172602612592611,600261
2016-03-162602622592601,700260
2016-03-1525526025526010,500260
2016-03-142592642592611,600261
2016-03-112572592572592,700259
2016-03-102562582562572,500257
2016-03-092562572552562,400256
2016-03-082582582562562,400256
2016-03-072582592562583,500258
2016-03-042582582552581,400258
2016-03-032532592532593,700259
2016-03-022522522502525,700252
2016-03-012512512492511,800251
2016-02-292502512502515,900251
2016-02-262512512502503,700250
2016-02-252502502492504,500250
2016-02-242492502462502,800250
2016-02-232482492462492,700249
2016-02-22245248245246800246
2016-02-192422492422455,500245
2016-02-182452482452471,600247
2016-02-172472492412415,000241
2016-02-162412472412474,500247
2016-02-1523325823324010,300240
2016-02-1223224422923021,800230
2016-02-1025625624725015,600250
2016-02-092592622542577,500257
2016-02-082582602582601,700260
2016-02-052612622582592,700259
2016-02-042622622602623,300262
2016-02-032632632602622,200262
2016-02-022612652612631,500263
2016-02-012602642602627,400262
2016-01-292612612582605,700260
2016-01-282622622602602,700260
2016-01-272622632602602,200260
2016-01-262602622582615,400261
2016-01-252592612572608,500260
2016-01-222562592562596,300259
2016-01-212552562552557,600255
2016-01-202592612562567,700256
2016-01-192592622582587,200258
2016-01-182582642562648,100264
2016-01-152632652602613,500261
2016-01-142592632572636,200263
2016-01-1325926525926015,500260
2016-01-1227127125925951,100259
2016-01-0826426526326518,800265
2016-01-072692702662675,200267
2016-01-062702702672672,600267
2016-01-052692702672693,700269
2016-01-042692722672685,400268

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