3377 (株)バイク王&カンパニー の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 144 | 150 | 141 | 148 | 41,800 | 148 |
2018-12-27 | 141 | 144 | 139 | 143 | 36,300 | 143 |
2018-12-26 | 135 | 138 | 133 | 136 | 28,900 | 136 |
2018-12-25 | 140 | 143 | 131 | 135 | 62,100 | 135 |
2018-12-21 | 153 | 155 | 140 | 145 | 52,900 | 145 |
2018-12-20 | 160 | 161 | 155 | 158 | 56,200 | 158 |
2018-12-19 | 161 | 165 | 161 | 161 | 35,900 | 161 |
2018-12-18 | 163 | 166 | 163 | 164 | 41,300 | 164 |
2018-12-17 | 169 | 169 | 166 | 166 | 36,000 | 166 |
2018-12-14 | 170 | 171 | 168 | 168 | 48,500 | 168 |
2018-12-13 | 174 | 174 | 172 | 172 | 27,700 | 172 |
2018-12-12 | 174 | 174 | 173 | 174 | 21,400 | 174 |
2018-12-11 | 176 | 177 | 173 | 173 | 28,900 | 173 |
2018-12-10 | 177 | 177 | 175 | 176 | 24,700 | 176 |
2018-12-07 | 177 | 178 | 177 | 177 | 18,400 | 177 |
2018-12-06 | 178 | 179 | 177 | 177 | 27,000 | 177 |
2018-12-05 | 179 | 179 | 178 | 178 | 28,300 | 178 |
2018-12-04 | 180 | 180 | 179 | 180 | 21,900 | 180 |
2018-12-03 | 179 | 179 | 178 | 178 | 24,600 | 178 |
2018-11-30 | 181 | 181 | 178 | 178 | 37,700 | 178 |
2018-11-29 | 181 | 181 | 178 | 180 | 34,700 | 180 |
2018-11-28 | 177 | 182 | 176 | 180 | 77,400 | 180 |
2018-11-27 | 179 | 181 | 178 | 179 | 67,100 | 179 |
2018-11-26 | 180 | 182 | 179 | 179 | 40,600 | 179 |
2018-11-22 | 182 | 182 | 178 | 181 | 49,000 | 181 |
2018-11-21 | 183 | 183 | 181 | 182 | 24,400 | 182 |
2018-11-20 | 181 | 183 | 181 | 183 | 26,900 | 183 |
2018-11-19 | 182 | 184 | 181 | 181 | 64,000 | 181 |
2018-11-16 | 184 | 184 | 183 | 184 | 25,200 | 184 |
2018-11-15 | 183 | 184 | 183 | 183 | 24,000 | 183 |
2018-11-14 | 184 | 186 | 183 | 183 | 41,600 | 183 |
2018-11-13 | 184 | 184 | 183 | 184 | 23,100 | 184 |
2018-11-12 | 185 | 185 | 184 | 185 | 22,000 | 185 |
2018-11-09 | 184 | 185 | 183 | 185 | 16,300 | 185 |
2018-11-08 | 184 | 184 | 183 | 183 | 11,300 | 183 |
2018-11-07 | 183 | 185 | 183 | 183 | 19,400 | 183 |
2018-11-06 | 185 | 185 | 183 | 183 | 13,800 | 183 |
2018-11-05 | 184 | 185 | 183 | 183 | 12,600 | 183 |
2018-11-02 | 184 | 185 | 183 | 185 | 15,600 | 185 |
2018-11-01 | 185 | 185 | 182 | 185 | 35,900 | 185 |
2018-10-31 | 183 | 185 | 183 | 184 | 23,700 | 184 |
2018-10-30 | 183 | 185 | 183 | 185 | 10,300 | 185 |
2018-10-29 | 183 | 185 | 183 | 184 | 19,400 | 184 |
2018-10-26 | 185 | 185 | 184 | 184 | 17,100 | 184 |
2018-10-25 | 186 | 186 | 185 | 186 | 30,800 | 186 |
2018-10-24 | 185 | 186 | 185 | 185 | 9,700 | 185 |
2018-10-23 | 187 | 187 | 185 | 185 | 18,400 | 185 |
2018-10-22 | 188 | 188 | 186 | 187 | 19,300 | 187 |
2018-10-19 | 186 | 186 | 185 | 185 | 7,900 | 185 |
2018-10-18 | 187 | 188 | 187 | 187 | 11,100 | 187 |
2018-10-17 | 186 | 187 | 186 | 187 | 11,400 | 187 |
2018-10-16 | 186 | 187 | 186 | 186 | 18,700 | 186 |
2018-10-15 | 186 | 187 | 186 | 186 | 34,800 | 186 |
2018-10-12 | 184 | 187 | 184 | 186 | 17,300 | 186 |
2018-10-11 | 186 | 188 | 184 | 186 | 64,400 | 186 |
2018-10-10 | 188 | 189 | 187 | 187 | 14,400 | 187 |
2018-10-09 | 188 | 190 | 187 | 188 | 17,400 | 188 |
2018-10-05 | 187 | 189 | 187 | 188 | 33,900 | 188 |
2018-10-04 | 189 | 189 | 185 | 187 | 59,000 | 187 |
2018-10-03 | 190 | 193 | 188 | 190 | 64,900 | 190 |
2018-10-02 | 192 | 192 | 191 | 191 | 17,900 | 191 |
2018-10-01 | 191 | 192 | 191 | 191 | 13,700 | 191 |
2018-09-28 | 191 | 192 | 190 | 192 | 8,700 | 192 |
2018-09-27 | 190 | 192 | 189 | 191 | 11,700 | 191 |
2018-09-26 | 190 | 191 | 189 | 190 | 14,500 | 190 |
2018-09-25 | 191 | 191 | 187 | 188 | 36,000 | 188 |
2018-09-21 | 189 | 189 | 187 | 187 | 9,900 | 187 |
2018-09-20 | 188 | 189 | 187 | 188 | 14,200 | 188 |
2018-09-19 | 187 | 188 | 185 | 187 | 30,700 | 187 |
2018-09-18 | 186 | 188 | 186 | 187 | 6,500 | 187 |
2018-09-14 | 187 | 188 | 187 | 188 | 700 | 188 |
2018-09-13 | 188 | 188 | 187 | 187 | 3,900 | 187 |
2018-09-12 | 188 | 188 | 187 | 187 | 2,900 | 187 |
2018-09-11 | 188 | 188 | 187 | 188 | 4,200 | 188 |
2018-09-10 | 188 | 189 | 188 | 188 | 1,300 | 188 |
2018-09-07 | 191 | 191 | 189 | 190 | 2,300 | 190 |
2018-09-06 | 190 | 191 | 190 | 190 | 1,600 | 190 |
2018-09-05 | 191 | 191 | 188 | 189 | 15,100 | 189 |
2018-09-04 | 191 | 192 | 190 | 191 | 10,200 | 191 |
2018-09-03 | 190 | 192 | 190 | 191 | 19,100 | 191 |
2018-08-31 | 191 | 191 | 190 | 190 | 2,400 | 190 |
2018-08-30 | 190 | 191 | 189 | 191 | 2,200 | 191 |
2018-08-29 | 188 | 191 | 188 | 189 | 6,000 | 189 |
2018-08-28 | 191 | 191 | 188 | 188 | 12,200 | 188 |
2018-08-27 | 192 | 192 | 189 | 190 | 14,700 | 190 |
2018-08-24 | 188 | 190 | 188 | 190 | 4,300 | 190 |
2018-08-23 | 186 | 189 | 186 | 188 | 7,500 | 188 |
2018-08-22 | 187 | 189 | 187 | 188 | 2,800 | 188 |
2018-08-21 | 189 | 189 | 186 | 187 | 7,000 | 187 |
2018-08-20 | 189 | 190 | 189 | 189 | 10,200 | 189 |
2018-08-17 | 185 | 188 | 185 | 188 | 3,800 | 188 |
2018-08-16 | 186 | 186 | 185 | 185 | 6,100 | 185 |
2018-08-15 | 184 | 196 | 183 | 186 | 26,900 | 186 |
2018-08-14 | 185 | 188 | 181 | 183 | 20,900 | 183 |
2018-08-13 | 190 | 190 | 184 | 184 | 24,600 | 184 |
2018-08-10 | 191 | 191 | 190 | 190 | 11,900 | 190 |
2018-08-09 | 189 | 191 | 189 | 190 | 13,400 | 190 |
2018-08-08 | 188 | 189 | 188 | 189 | 7,700 | 189 |
2018-08-07 | 184 | 188 | 184 | 187 | 10,300 | 187 |
2018-08-06 | 187 | 189 | 182 | 185 | 71,000 | 185 |
2018-08-03 | 195 | 195 | 185 | 186 | 75,800 | 186 |
2018-08-02 | 197 | 197 | 193 | 193 | 40,300 | 193 |
2018-08-01 | 196 | 197 | 196 | 196 | 21,300 | 196 |
2018-07-31 | 198 | 199 | 197 | 197 | 9,200 | 197 |
2018-07-30 | 199 | 199 | 197 | 198 | 23,200 | 198 |
2018-07-27 | 199 | 199 | 198 | 199 | 1,300 | 199 |
2018-07-26 | 199 | 199 | 198 | 198 | 9,400 | 198 |
2018-07-25 | 199 | 199 | 198 | 198 | 10,800 | 198 |
2018-07-24 | 199 | 199 | 197 | 198 | 14,300 | 198 |
2018-07-23 | 198 | 199 | 198 | 198 | 21,100 | 198 |
2018-07-20 | 199 | 199 | 198 | 198 | 7,200 | 198 |
2018-07-19 | 198 | 199 | 198 | 198 | 9,800 | 198 |
2018-07-18 | 199 | 199 | 198 | 198 | 2,700 | 198 |
2018-07-17 | 198 | 198 | 197 | 197 | 10,900 | 197 |
2018-07-13 | 198 | 199 | 197 | 198 | 8,200 | 198 |
2018-07-12 | 197 | 199 | 197 | 198 | 9,300 | 198 |
2018-07-11 | 199 | 199 | 197 | 197 | 6,600 | 197 |
2018-07-10 | 194 | 201 | 194 | 201 | 70,000 | 201 |
2018-07-09 | 195 | 197 | 194 | 194 | 12,200 | 194 |
2018-07-06 | 193 | 196 | 193 | 195 | 16,500 | 195 |
2018-07-05 | 197 | 198 | 193 | 194 | 58,800 | 194 |
2018-07-04 | 195 | 197 | 195 | 195 | 9,100 | 195 |
2018-07-03 | 196 | 198 | 196 | 197 | 29,500 | 197 |
2018-07-02 | 201 | 201 | 197 | 197 | 35,200 | 197 |
2018-06-29 | 194 | 202 | 194 | 201 | 115,200 | 201 |
2018-06-28 | 195 | 196 | 195 | 195 | 8,100 | 195 |
2018-06-27 | 196 | 197 | 195 | 195 | 22,200 | 195 |
2018-06-26 | 195 | 197 | 195 | 197 | 10,000 | 197 |
2018-06-25 | 198 | 198 | 195 | 195 | 26,900 | 195 |
2018-06-22 | 197 | 197 | 196 | 197 | 10,100 | 197 |
2018-06-21 | 197 | 198 | 197 | 198 | 10,000 | 198 |
2018-06-20 | 198 | 198 | 196 | 197 | 12,200 | 197 |
2018-06-19 | 197 | 199 | 196 | 198 | 20,200 | 198 |
2018-06-18 | 198 | 199 | 197 | 197 | 15,600 | 197 |
2018-06-15 | 198 | 198 | 198 | 198 | 3,000 | 198 |
2018-06-14 | 198 | 198 | 198 | 198 | 7,000 | 198 |
2018-06-13 | 198 | 199 | 198 | 198 | 9,200 | 198 |
2018-06-12 | 198 | 199 | 198 | 199 | 6,100 | 199 |
2018-06-11 | 199 | 199 | 198 | 198 | 9,900 | 198 |
2018-06-08 | 198 | 199 | 198 | 199 | 3,500 | 199 |
2018-06-07 | 199 | 199 | 198 | 198 | 15,500 | 198 |
2018-06-06 | 199 | 201 | 198 | 198 | 35,200 | 198 |
2018-06-05 | 199 | 199 | 198 | 199 | 11,200 | 199 |
2018-06-04 | 199 | 200 | 198 | 199 | 23,200 | 199 |
2018-06-01 | 197 | 199 | 196 | 197 | 21,600 | 197 |
2018-05-31 | 198 | 212 | 195 | 199 | 310,900 | 199 |
2018-05-30 | 194 | 194 | 192 | 193 | 18,900 | 193 |
2018-05-29 | 198 | 198 | 194 | 195 | 62,000 | 195 |
2018-05-28 | 200 | 200 | 198 | 199 | 67,800 | 199 |
2018-05-25 | 200 | 200 | 200 | 200 | 11,100 | 200 |
2018-05-24 | 199 | 200 | 199 | 200 | 2,500 | 200 |
2018-05-23 | 200 | 201 | 199 | 199 | 22,800 | 199 |
2018-05-22 | 200 | 201 | 199 | 200 | 15,000 | 200 |
2018-05-21 | 201 | 203 | 198 | 199 | 87,700 | 199 |
2018-05-18 | 200 | 201 | 200 | 200 | 10,600 | 200 |
2018-05-17 | 200 | 201 | 200 | 200 | 5,400 | 200 |
2018-05-16 | 201 | 201 | 200 | 200 | 10,600 | 200 |
2018-05-15 | 201 | 201 | 200 | 201 | 3,600 | 201 |
2018-05-14 | 202 | 202 | 200 | 201 | 7,100 | 201 |
2018-05-11 | 201 | 202 | 200 | 201 | 8,300 | 201 |
2018-05-10 | 203 | 204 | 200 | 201 | 59,200 | 201 |
2018-05-09 | 203 | 204 | 202 | 204 | 2,900 | 204 |
2018-05-08 | 202 | 204 | 202 | 203 | 14,500 | 203 |
2018-05-07 | 201 | 204 | 201 | 203 | 14,000 | 203 |
2018-05-02 | 204 | 204 | 201 | 201 | 10,800 | 201 |
2018-05-01 | 201 | 204 | 201 | 204 | 21,500 | 204 |
2018-04-27 | 201 | 202 | 201 | 201 | 1,200 | 201 |
2018-04-26 | 201 | 202 | 201 | 202 | 30,200 | 202 |
2018-04-25 | 201 | 201 | 200 | 201 | 7,300 | 201 |
2018-04-24 | 199 | 200 | 199 | 200 | 7,700 | 200 |
2018-04-23 | 199 | 200 | 199 | 200 | 7,700 | 200 |
2018-04-20 | 201 | 201 | 198 | 199 | 73,600 | 199 |
2018-04-19 | 201 | 201 | 200 | 201 | 6,200 | 201 |
2018-04-18 | 200 | 201 | 199 | 201 | 7,100 | 201 |
2018-04-17 | 198 | 200 | 198 | 199 | 7,600 | 199 |
2018-04-16 | 201 | 201 | 199 | 199 | 11,200 | 199 |
2018-04-13 | 201 | 202 | 201 | 201 | 7,700 | 201 |
2018-04-12 | 201 | 201 | 200 | 201 | 12,300 | 201 |
2018-04-11 | 199 | 201 | 199 | 199 | 25,000 | 199 |
2018-04-10 | 200 | 200 | 198 | 199 | 19,500 | 199 |
2018-04-09 | 201 | 202 | 197 | 198 | 94,000 | 198 |
2018-04-06 | 202 | 202 | 201 | 201 | 6,400 | 201 |
2018-04-05 | 203 | 203 | 200 | 202 | 57,900 | 202 |
2018-04-04 | 203 | 204 | 201 | 201 | 135,400 | 201 |
2018-04-03 | 203 | 209 | 202 | 209 | 75,300 | 209 |
2018-03-30 | 209 | 209 | 204 | 206 | 101,600 | 206 |
2018-03-29 | 209 | 209 | 207 | 208 | 7,700 | 208 |
2018-03-28 | 206 | 208 | 206 | 207 | 10,800 | 207 |
2018-03-27 | 208 | 209 | 206 | 207 | 31,100 | 207 |
2018-03-26 | 209 | 209 | 205 | 208 | 22,700 | 208 |
2018-03-23 | 207 | 208 | 207 | 208 | 19,100 | 208 |
2018-03-22 | 209 | 211 | 209 | 210 | 5,100 | 210 |
2018-03-20 | 210 | 210 | 209 | 210 | 6,600 | 210 |
2018-03-19 | 212 | 213 | 210 | 210 | 13,200 | 210 |
2018-03-16 | 212 | 212 | 210 | 212 | 6,800 | 212 |
2018-03-15 | 210 | 212 | 210 | 212 | 8,300 | 212 |
2018-03-14 | 210 | 212 | 210 | 210 | 6,200 | 210 |
2018-03-13 | 211 | 214 | 210 | 210 | 22,700 | 210 |
2018-03-12 | 210 | 212 | 209 | 210 | 12,600 | 210 |
2018-03-09 | 210 | 210 | 209 | 210 | 4,200 | 210 |
2018-03-08 | 209 | 210 | 209 | 210 | 8,100 | 210 |
2018-03-07 | 210 | 210 | 208 | 209 | 10,700 | 209 |
2018-03-06 | 208 | 210 | 208 | 210 | 8,200 | 210 |
2018-03-05 | 208 | 208 | 207 | 208 | 4,600 | 208 |
2018-03-02 | 207 | 208 | 207 | 207 | 34,000 | 207 |
2018-03-01 | 209 | 209 | 208 | 209 | 15,000 | 209 |
2018-02-28 | 212 | 212 | 208 | 209 | 47,200 | 209 |
2018-02-27 | 214 | 214 | 212 | 212 | 9,200 | 212 |
2018-02-26 | 213 | 214 | 212 | 213 | 10,800 | 213 |
2018-02-23 | 212 | 214 | 211 | 212 | 10,100 | 212 |
2018-02-22 | 214 | 214 | 212 | 212 | 10,800 | 212 |
2018-02-21 | 214 | 216 | 214 | 214 | 22,500 | 214 |
2018-02-20 | 214 | 218 | 213 | 215 | 72,700 | 215 |
2018-02-19 | 211 | 216 | 209 | 216 | 53,900 | 216 |
2018-02-16 | 209 | 211 | 209 | 211 | 5,900 | 211 |
2018-02-15 | 208 | 210 | 208 | 209 | 8,800 | 209 |
2018-02-14 | 211 | 211 | 208 | 208 | 12,700 | 208 |
2018-02-13 | 210 | 211 | 210 | 211 | 10,200 | 211 |
2018-02-09 | 206 | 209 | 206 | 208 | 44,400 | 208 |
2018-02-08 | 213 | 215 | 213 | 214 | 6,400 | 214 |
2018-02-07 | 214 | 215 | 213 | 213 | 30,100 | 213 |
2018-02-06 | 213 | 214 | 211 | 212 | 120,400 | 212 |
2018-02-05 | 215 | 217 | 215 | 215 | 60,200 | 215 |
2018-02-02 | 217 | 217 | 216 | 216 | 25,400 | 216 |
2018-02-01 | 218 | 221 | 217 | 217 | 66,700 | 217 |
2018-01-31 | 216 | 219 | 216 | 218 | 34,700 | 218 |
2018-01-30 | 222 | 222 | 216 | 217 | 64,200 | 217 |
2018-01-29 | 221 | 222 | 220 | 221 | 6,500 | 221 |
2018-01-26 | 222 | 222 | 220 | 220 | 25,500 | 220 |
2018-01-25 | 221 | 222 | 220 | 222 | 20,500 | 222 |
2018-01-24 | 222 | 222 | 219 | 220 | 36,200 | 220 |
2018-01-23 | 222 | 222 | 219 | 222 | 31,400 | 222 |
2018-01-22 | 222 | 222 | 214 | 218 | 151,200 | 218 |
2018-01-19 | 221 | 221 | 220 | 220 | 6,600 | 220 |
2018-01-18 | 220 | 221 | 220 | 221 | 14,900 | 221 |
2018-01-17 | 221 | 221 | 219 | 220 | 22,100 | 220 |
2018-01-16 | 223 | 223 | 220 | 222 | 24,600 | 222 |
2018-01-15 | 223 | 224 | 221 | 223 | 23,600 | 223 |
2018-01-12 | 224 | 225 | 220 | 223 | 135,300 | 223 |
2018-01-11 | 224 | 224 | 219 | 224 | 120,000 | 224 |
2018-01-10 | 227 | 233 | 219 | 225 | 378,900 | 225 |
2018-01-09 | 217 | 218 | 215 | 217 | 107,100 | 217 |
2018-01-05 | 215 | 216 | 213 | 215 | 146,300 | 215 |
2018-01-04 | 215 | 217 | 214 | 217 | 21,500 | 217 |
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