3377 (株)バイク王&カンパニー の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 215 | 215 | 213 | 215 | 42,200 | 215 |
| 2017-12-28 | 215 | 216 | 213 | 214 | 89,800 | 214 |
| 2017-12-27 | 217 | 217 | 214 | 216 | 57,300 | 216 |
| 2017-12-26 | 217 | 217 | 215 | 216 | 15,800 | 216 |
| 2017-12-25 | 218 | 218 | 214 | 217 | 30,600 | 217 |
| 2017-12-22 | 219 | 219 | 214 | 217 | 84,200 | 217 |
| 2017-12-21 | 220 | 220 | 218 | 218 | 2,800 | 218 |
| 2017-12-20 | 220 | 220 | 218 | 219 | 7,300 | 219 |
| 2017-12-19 | 218 | 220 | 218 | 219 | 7,200 | 219 |
| 2017-12-18 | 220 | 220 | 217 | 218 | 48,500 | 218 |
| 2017-12-15 | 223 | 225 | 220 | 220 | 34,700 | 220 |
| 2017-12-14 | 220 | 224 | 219 | 223 | 58,800 | 223 |
| 2017-12-13 | 219 | 223 | 218 | 220 | 91,300 | 220 |
| 2017-12-12 | 219 | 219 | 218 | 219 | 5,300 | 219 |
| 2017-12-11 | 219 | 219 | 217 | 217 | 19,100 | 217 |
| 2017-12-08 | 218 | 219 | 218 | 219 | 17,800 | 219 |
| 2017-12-07 | 217 | 218 | 217 | 218 | 8,400 | 218 |
| 2017-12-06 | 219 | 219 | 217 | 217 | 23,000 | 217 |
| 2017-12-05 | 217 | 218 | 217 | 218 | 8,300 | 218 |
| 2017-12-04 | 219 | 219 | 217 | 218 | 4,900 | 218 |
| 2017-12-01 | 218 | 219 | 217 | 219 | 14,900 | 219 |
| 2017-11-30 | 218 | 218 | 216 | 218 | 11,700 | 218 |
| 2017-11-29 | 216 | 218 | 216 | 218 | 17,900 | 218 |
| 2017-11-28 | 216 | 220 | 216 | 216 | 70,200 | 216 |
| 2017-11-27 | 218 | 219 | 216 | 216 | 111,600 | 216 |
| 2017-11-24 | 218 | 219 | 218 | 218 | 56,400 | 218 |
| 2017-11-22 | 220 | 221 | 219 | 219 | 47,800 | 219 |
| 2017-11-21 | 220 | 222 | 220 | 221 | 27,100 | 221 |
| 2017-11-20 | 217 | 224 | 217 | 222 | 59,700 | 222 |
| 2017-11-17 | 218 | 220 | 218 | 220 | 17,100 | 220 |
| 2017-11-16 | 216 | 218 | 216 | 217 | 39,300 | 217 |
| 2017-11-15 | 218 | 219 | 216 | 217 | 47,700 | 217 |
| 2017-11-13 | 218 | 220 | 218 | 218 | 17,700 | 218 |
| 2017-11-10 | 218 | 220 | 216 | 220 | 26,400 | 220 |
| 2017-11-09 | 222 | 223 | 218 | 219 | 29,700 | 219 |
| 2017-11-08 | 222 | 223 | 221 | 222 | 15,000 | 222 |
| 2017-11-07 | 222 | 223 | 221 | 222 | 28,400 | 222 |
| 2017-11-06 | 223 | 224 | 223 | 223 | 14,400 | 223 |
| 2017-11-02 | 225 | 226 | 223 | 225 | 30,800 | 225 |
| 2017-11-01 | 223 | 225 | 223 | 224 | 22,200 | 224 |
| 2017-10-31 | 227 | 227 | 223 | 224 | 47,700 | 224 |
| 2017-10-30 | 225 | 228 | 225 | 226 | 28,500 | 226 |
| 2017-10-27 | 226 | 227 | 223 | 224 | 52,700 | 224 |
| 2017-10-26 | 224 | 228 | 224 | 224 | 92,000 | 224 |
| 2017-10-25 | 229 | 229 | 221 | 222 | 100,200 | 222 |
| 2017-10-24 | 223 | 230 | 220 | 225 | 149,800 | 225 |
| 2017-10-23 | 220 | 221 | 218 | 220 | 44,100 | 220 |
| 2017-10-20 | 217 | 220 | 217 | 220 | 46,700 | 220 |
| 2017-10-19 | 216 | 217 | 215 | 216 | 59,300 | 216 |
| 2017-10-18 | 217 | 217 | 216 | 216 | 15,600 | 216 |
| 2017-10-17 | 216 | 217 | 216 | 216 | 10,800 | 216 |
| 2017-10-16 | 217 | 218 | 215 | 217 | 25,100 | 217 |
| 2017-10-13 | 217 | 218 | 216 | 217 | 14,500 | 217 |
| 2017-10-12 | 215 | 217 | 215 | 217 | 41,600 | 217 |
| 2017-10-11 | 216 | 217 | 215 | 215 | 39,100 | 215 |
| 2017-10-10 | 216 | 217 | 214 | 216 | 50,000 | 216 |
| 2017-10-06 | 218 | 219 | 215 | 217 | 78,000 | 217 |
| 2017-10-05 | 223 | 223 | 217 | 218 | 215,700 | 218 |
| 2017-10-04 | 236 | 274 | 222 | 222 | 2,795,600 | 222 |
| 2017-10-03 | 223 | 228 | 223 | 228 | 75,400 | 228 |
| 2017-10-02 | 222 | 223 | 221 | 223 | 9,800 | 223 |
| 2017-09-29 | 221 | 221 | 220 | 221 | 6,100 | 221 |
| 2017-09-28 | 220 | 221 | 219 | 221 | 5,200 | 221 |
| 2017-09-27 | 220 | 220 | 218 | 220 | 5,400 | 220 |
| 2017-09-26 | 220 | 220 | 219 | 220 | 5,700 | 220 |
| 2017-09-25 | 221 | 221 | 218 | 218 | 10,300 | 218 |
| 2017-09-22 | 220 | 221 | 219 | 221 | 8,400 | 221 |
| 2017-09-21 | 218 | 220 | 218 | 220 | 8,500 | 220 |
| 2017-09-20 | 218 | 219 | 218 | 219 | 4,500 | 219 |
| 2017-09-19 | 217 | 218 | 217 | 218 | 3,100 | 218 |
| 2017-09-15 | 218 | 219 | 217 | 217 | 3,100 | 217 |
| 2017-09-14 | 218 | 218 | 217 | 218 | 2,100 | 218 |
| 2017-09-13 | 220 | 220 | 217 | 218 | 10,000 | 218 |
| 2017-09-12 | 219 | 220 | 218 | 220 | 2,100 | 220 |
| 2017-09-11 | 218 | 220 | 218 | 219 | 4,100 | 219 |
| 2017-09-08 | 219 | 220 | 218 | 219 | 6,000 | 219 |
| 2017-09-07 | 221 | 221 | 219 | 219 | 9,000 | 219 |
| 2017-09-06 | 219 | 221 | 218 | 221 | 9,800 | 221 |
| 2017-09-05 | 226 | 226 | 221 | 221 | 55,900 | 221 |
| 2017-09-04 | 228 | 228 | 223 | 225 | 31,500 | 225 |
| 2017-09-01 | 223 | 225 | 222 | 225 | 9,100 | 225 |
| 2017-08-31 | 222 | 224 | 219 | 222 | 14,200 | 222 |
| 2017-08-30 | 223 | 225 | 222 | 223 | 37,000 | 223 |
| 2017-08-29 | 223 | 223 | 220 | 221 | 3,500 | 221 |
| 2017-08-28 | 222 | 223 | 220 | 223 | 16,200 | 223 |
| 2017-08-25 | 219 | 222 | 219 | 220 | 23,400 | 220 |
| 2017-08-24 | 218 | 219 | 217 | 219 | 8,700 | 219 |
| 2017-08-23 | 217 | 218 | 216 | 217 | 5,500 | 217 |
| 2017-08-22 | 218 | 218 | 216 | 217 | 13,200 | 217 |
| 2017-08-21 | 218 | 219 | 216 | 217 | 26,000 | 217 |
| 2017-08-18 | 214 | 217 | 214 | 217 | 6,900 | 217 |
| 2017-08-17 | 215 | 215 | 213 | 214 | 3,900 | 214 |
| 2017-08-16 | 213 | 215 | 213 | 215 | 4,300 | 215 |
| 2017-08-15 | 213 | 215 | 212 | 213 | 6,700 | 213 |
| 2017-08-14 | 214 | 215 | 212 | 213 | 12,000 | 213 |
| 2017-08-10 | 216 | 217 | 215 | 217 | 7,700 | 217 |
| 2017-08-09 | 218 | 218 | 215 | 216 | 11,100 | 216 |
| 2017-08-08 | 218 | 218 | 217 | 218 | 800 | 218 |
| 2017-08-07 | 216 | 218 | 216 | 217 | 3,700 | 217 |
| 2017-08-04 | 219 | 219 | 217 | 217 | 2,800 | 217 |
| 2017-08-03 | 220 | 222 | 217 | 218 | 14,000 | 218 |
| 2017-08-02 | 218 | 221 | 218 | 220 | 15,600 | 220 |
| 2017-08-01 | 224 | 224 | 218 | 220 | 20,900 | 220 |
| 2017-07-31 | 223 | 225 | 222 | 224 | 23,500 | 224 |
| 2017-07-28 | 224 | 225 | 221 | 221 | 36,300 | 221 |
| 2017-07-27 | 222 | 227 | 220 | 223 | 18,300 | 223 |
| 2017-07-26 | 221 | 224 | 219 | 222 | 26,000 | 222 |
| 2017-07-25 | 220 | 223 | 216 | 220 | 27,100 | 220 |
| 2017-07-24 | 219 | 219 | 217 | 217 | 5,900 | 217 |
| 2017-07-21 | 218 | 219 | 217 | 217 | 4,400 | 217 |
| 2017-07-20 | 215 | 218 | 215 | 217 | 12,800 | 217 |
| 2017-07-19 | 218 | 219 | 215 | 215 | 15,500 | 215 |
| 2017-07-18 | 219 | 219 | 217 | 217 | 4,800 | 217 |
| 2017-07-14 | 219 | 219 | 217 | 218 | 4,900 | 218 |
| 2017-07-13 | 219 | 220 | 215 | 218 | 16,300 | 218 |
| 2017-07-12 | 218 | 219 | 217 | 218 | 6,700 | 218 |
| 2017-07-11 | 216 | 220 | 216 | 220 | 11,200 | 220 |
| 2017-07-10 | 218 | 218 | 217 | 218 | 4,000 | 218 |
| 2017-07-07 | 217 | 218 | 216 | 218 | 7,600 | 218 |
| 2017-07-06 | 221 | 221 | 217 | 218 | 8,700 | 218 |
| 2017-07-05 | 215 | 220 | 215 | 218 | 27,700 | 218 |
| 2017-07-04 | 217 | 218 | 213 | 214 | 51,800 | 214 |
| 2017-07-03 | 217 | 219 | 214 | 217 | 12,700 | 217 |
| 2017-06-30 | 214 | 217 | 212 | 217 | 40,800 | 217 |
| 2017-06-29 | 218 | 219 | 217 | 219 | 9,800 | 219 |
| 2017-06-28 | 219 | 219 | 216 | 217 | 14,800 | 217 |
| 2017-06-27 | 219 | 221 | 215 | 220 | 19,000 | 220 |
| 2017-06-26 | 216 | 223 | 215 | 219 | 40,700 | 219 |
| 2017-06-23 | 215 | 216 | 211 | 216 | 76,300 | 216 |
| 2017-06-22 | 218 | 220 | 217 | 218 | 9,700 | 218 |
| 2017-06-21 | 218 | 218 | 216 | 217 | 2,000 | 217 |
| 2017-06-20 | 216 | 218 | 215 | 216 | 9,400 | 216 |
| 2017-06-19 | 215 | 216 | 214 | 215 | 9,300 | 215 |
| 2017-06-16 | 216 | 218 | 212 | 215 | 29,200 | 215 |
| 2017-06-15 | 222 | 222 | 217 | 217 | 34,100 | 217 |
| 2017-06-14 | 223 | 223 | 219 | 222 | 20,500 | 222 |
| 2017-06-13 | 224 | 224 | 221 | 221 | 24,500 | 221 |
| 2017-06-12 | 224 | 225 | 221 | 222 | 54,000 | 222 |
| 2017-06-09 | 241 | 248 | 224 | 226 | 575,000 | 226 |
| 2017-06-08 | 215 | 217 | 215 | 217 | 2,000 | 217 |
| 2017-06-07 | 216 | 217 | 215 | 216 | 2,900 | 216 |
| 2017-06-06 | 216 | 217 | 216 | 216 | 2,200 | 216 |
| 2017-06-05 | 216 | 218 | 215 | 217 | 3,600 | 217 |
| 2017-06-02 | 218 | 218 | 213 | 216 | 13,000 | 216 |
| 2017-06-01 | 218 | 219 | 216 | 216 | 8,200 | 216 |
| 2017-05-31 | 216 | 219 | 216 | 217 | 13,000 | 217 |
| 2017-05-30 | 215 | 218 | 215 | 215 | 5,500 | 215 |
| 2017-05-29 | 214 | 217 | 214 | 217 | 11,300 | 217 |
| 2017-05-26 | 217 | 217 | 214 | 215 | 25,800 | 215 |
| 2017-05-25 | 216 | 219 | 215 | 217 | 9,200 | 217 |
| 2017-05-24 | 215 | 217 | 213 | 216 | 9,100 | 216 |
| 2017-05-23 | 212 | 215 | 212 | 215 | 5,600 | 215 |
| 2017-05-22 | 213 | 214 | 213 | 214 | 5,500 | 214 |
| 2017-05-19 | 211 | 214 | 210 | 213 | 7,700 | 213 |
| 2017-05-18 | 211 | 211 | 209 | 210 | 10,300 | 210 |
| 2017-05-17 | 211 | 212 | 211 | 211 | 5,400 | 211 |
| 2017-05-16 | 210 | 211 | 210 | 210 | 3,700 | 210 |
| 2017-05-15 | 210 | 211 | 209 | 209 | 5,800 | 209 |
| 2017-05-12 | 212 | 213 | 210 | 211 | 4,800 | 211 |
| 2017-05-11 | 212 | 212 | 212 | 212 | 7,100 | 212 |
| 2017-05-10 | 212 | 213 | 212 | 212 | 1,600 | 212 |
| 2017-05-09 | 212 | 213 | 212 | 212 | 4,800 | 212 |
| 2017-05-08 | 213 | 213 | 209 | 211 | 11,600 | 211 |
| 2017-05-02 | 209 | 210 | 207 | 208 | 8,500 | 208 |
| 2017-05-01 | 210 | 210 | 208 | 208 | 2,200 | 208 |
| 2017-04-28 | 211 | 212 | 209 | 209 | 8,200 | 209 |
| 2017-04-27 | 210 | 210 | 209 | 209 | 2,800 | 209 |
| 2017-04-26 | 209 | 210 | 209 | 210 | 2,200 | 210 |
| 2017-04-25 | 211 | 211 | 208 | 209 | 10,700 | 209 |
| 2017-04-24 | 211 | 211 | 208 | 209 | 4,100 | 209 |
| 2017-04-21 | 209 | 210 | 208 | 208 | 2,200 | 208 |
| 2017-04-20 | 208 | 211 | 208 | 208 | 4,500 | 208 |
| 2017-04-19 | 204 | 207 | 203 | 207 | 2,500 | 207 |
| 2017-04-18 | 205 | 205 | 203 | 204 | 3,700 | 204 |
| 2017-04-17 | 202 | 204 | 201 | 203 | 6,800 | 203 |
| 2017-04-14 | 205 | 206 | 204 | 205 | 3,800 | 205 |
| 2017-04-13 | 204 | 205 | 203 | 205 | 13,400 | 205 |
| 2017-04-12 | 210 | 210 | 206 | 207 | 9,100 | 207 |
| 2017-04-11 | 212 | 212 | 208 | 210 | 6,500 | 210 |
| 2017-04-10 | 210 | 211 | 210 | 211 | 6,900 | 211 |
| 2017-04-07 | 210 | 212 | 209 | 210 | 4,600 | 210 |
| 2017-04-06 | 212 | 212 | 209 | 209 | 10,100 | 209 |
| 2017-04-05 | 211 | 214 | 211 | 211 | 5,400 | 211 |
| 2017-04-04 | 218 | 219 | 208 | 210 | 43,800 | 210 |
| 2017-04-03 | 218 | 222 | 213 | 219 | 43,600 | 219 |
| 2017-03-31 | 219 | 219 | 215 | 217 | 9,500 | 217 |
| 2017-03-30 | 218 | 219 | 218 | 218 | 2,800 | 218 |
| 2017-03-29 | 217 | 218 | 217 | 218 | 1,700 | 218 |
| 2017-03-28 | 218 | 219 | 217 | 217 | 3,700 | 217 |
| 2017-03-27 | 219 | 219 | 217 | 219 | 7,300 | 219 |
| 2017-03-24 | 216 | 220 | 216 | 220 | 5,500 | 220 |
| 2017-03-23 | 217 | 218 | 215 | 217 | 25,400 | 217 |
| 2017-03-22 | 220 | 222 | 220 | 220 | 5,800 | 220 |
| 2017-03-21 | 221 | 221 | 220 | 221 | 1,800 | 221 |
| 2017-03-17 | 220 | 222 | 220 | 220 | 9,400 | 220 |
| 2017-03-16 | 220 | 221 | 220 | 220 | 2,000 | 220 |
| 2017-03-15 | 221 | 223 | 219 | 219 | 13,500 | 219 |
| 2017-03-14 | 222 | 223 | 219 | 222 | 23,500 | 222 |
| 2017-03-13 | 225 | 225 | 221 | 224 | 13,300 | 224 |
| 2017-03-10 | 227 | 227 | 223 | 224 | 18,400 | 224 |
| 2017-03-09 | 228 | 230 | 224 | 224 | 103,200 | 224 |
| 2017-03-08 | 227 | 260 | 226 | 232 | 559,300 | 232 |
| 2017-03-07 | 220 | 220 | 218 | 219 | 2,000 | 219 |
| 2017-03-06 | 222 | 222 | 219 | 219 | 6,700 | 219 |
| 2017-03-03 | 219 | 220 | 219 | 220 | 5,900 | 220 |
| 2017-03-02 | 220 | 220 | 218 | 218 | 18,400 | 218 |
| 2017-03-01 | 220 | 220 | 218 | 219 | 9,000 | 219 |
| 2017-02-28 | 221 | 221 | 220 | 220 | 2,500 | 220 |
| 2017-02-27 | 223 | 223 | 220 | 220 | 8,700 | 220 |
| 2017-02-24 | 218 | 222 | 218 | 221 | 18,000 | 221 |
| 2017-02-23 | 217 | 218 | 216 | 218 | 13,500 | 218 |
| 2017-02-22 | 215 | 216 | 214 | 215 | 3,500 | 215 |
| 2017-02-21 | 215 | 216 | 213 | 215 | 11,200 | 215 |
| 2017-02-20 | 215 | 215 | 214 | 215 | 3,900 | 215 |
| 2017-02-17 | 214 | 215 | 213 | 215 | 3,200 | 215 |
| 2017-02-16 | 216 | 216 | 213 | 215 | 12,900 | 215 |
| 2017-02-15 | 218 | 218 | 214 | 217 | 21,400 | 217 |
| 2017-02-14 | 220 | 220 | 217 | 219 | 18,000 | 219 |
| 2017-02-13 | 223 | 223 | 219 | 220 | 12,500 | 220 |
| 2017-02-10 | 218 | 220 | 217 | 218 | 10,000 | 218 |
| 2017-02-09 | 220 | 221 | 217 | 217 | 14,000 | 217 |
| 2017-02-08 | 221 | 222 | 220 | 221 | 3,400 | 221 |
| 2017-02-07 | 221 | 221 | 219 | 221 | 8,800 | 221 |
| 2017-02-06 | 220 | 222 | 220 | 221 | 11,200 | 221 |
| 2017-02-03 | 221 | 221 | 220 | 220 | 3,400 | 220 |
| 2017-02-02 | 220 | 220 | 218 | 220 | 4,600 | 220 |
| 2017-02-01 | 217 | 220 | 215 | 220 | 18,700 | 220 |
| 2017-01-31 | 219 | 220 | 218 | 218 | 14,400 | 218 |
| 2017-01-30 | 220 | 223 | 220 | 220 | 14,500 | 220 |
| 2017-01-27 | 218 | 220 | 218 | 220 | 27,300 | 220 |
| 2017-01-26 | 217 | 219 | 215 | 218 | 13,100 | 218 |
| 2017-01-25 | 218 | 219 | 218 | 218 | 8,200 | 218 |
| 2017-01-24 | 220 | 221 | 216 | 220 | 11,600 | 220 |
| 2017-01-23 | 220 | 221 | 219 | 221 | 2,100 | 221 |
| 2017-01-20 | 221 | 221 | 218 | 220 | 5,300 | 220 |
| 2017-01-19 | 217 | 220 | 217 | 220 | 19,100 | 220 |
| 2017-01-18 | 217 | 218 | 216 | 217 | 27,000 | 217 |
| 2017-01-17 | 218 | 220 | 218 | 219 | 3,800 | 219 |
| 2017-01-16 | 218 | 219 | 217 | 219 | 12,600 | 219 |
| 2017-01-13 | 219 | 220 | 214 | 218 | 24,000 | 218 |
| 2017-01-12 | 221 | 223 | 219 | 219 | 20,900 | 219 |
| 2017-01-11 | 223 | 223 | 218 | 221 | 39,000 | 221 |
| 2017-01-10 | 221 | 224 | 218 | 218 | 40,700 | 218 |
| 2017-01-06 | 213 | 220 | 213 | 219 | 47,500 | 219 |
| 2017-01-05 | 213 | 213 | 211 | 213 | 5,300 | 213 |
| 2017-01-04 | 212 | 213 | 211 | 213 | 7,100 | 213 |
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
