3377 (株)バイク王&カンパニー の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 197 | 199 | 195 | 197 | 36,700 | 197 |
2019-12-27 | 194 | 198 | 194 | 196 | 10,000 | 196 |
2019-12-26 | 194 | 196 | 193 | 193 | 17,300 | 193 |
2019-12-25 | 192 | 196 | 192 | 194 | 18,200 | 194 |
2019-12-24 | 194 | 194 | 191 | 194 | 13,100 | 194 |
2019-12-23 | 193 | 194 | 193 | 194 | 13,900 | 194 |
2019-12-20 | 194 | 194 | 193 | 193 | 4,600 | 193 |
2019-12-19 | 195 | 195 | 194 | 194 | 6,000 | 194 |
2019-12-18 | 196 | 197 | 195 | 195 | 7,500 | 195 |
2019-12-17 | 198 | 198 | 196 | 196 | 14,700 | 196 |
2019-12-16 | 195 | 196 | 194 | 195 | 13,700 | 195 |
2019-12-13 | 196 | 196 | 195 | 195 | 7,400 | 195 |
2019-12-12 | 196 | 197 | 195 | 196 | 14,900 | 196 |
2019-12-11 | 195 | 196 | 194 | 196 | 10,900 | 196 |
2019-12-10 | 194 | 195 | 193 | 195 | 10,700 | 195 |
2019-12-09 | 197 | 197 | 193 | 193 | 40,100 | 193 |
2019-12-06 | 193 | 198 | 192 | 195 | 52,900 | 195 |
2019-12-05 | 193 | 193 | 191 | 191 | 16,900 | 191 |
2019-12-04 | 190 | 192 | 190 | 191 | 21,400 | 191 |
2019-12-03 | 191 | 191 | 190 | 190 | 11,900 | 190 |
2019-12-02 | 192 | 193 | 191 | 192 | 19,500 | 192 |
2019-11-29 | 189 | 191 | 189 | 191 | 50,000 | 191 |
2019-11-28 | 189 | 189 | 187 | 188 | 44,800 | 188 |
2019-11-27 | 188 | 190 | 188 | 189 | 48,900 | 189 |
2019-11-26 | 189 | 191 | 189 | 189 | 28,700 | 189 |
2019-11-25 | 190 | 191 | 189 | 190 | 8,300 | 190 |
2019-11-22 | 189 | 190 | 189 | 189 | 6,000 | 189 |
2019-11-21 | 189 | 190 | 189 | 189 | 13,300 | 189 |
2019-11-20 | 189 | 191 | 189 | 189 | 36,200 | 189 |
2019-11-19 | 190 | 191 | 190 | 190 | 11,500 | 190 |
2019-11-18 | 191 | 192 | 190 | 190 | 20,500 | 190 |
2019-11-15 | 190 | 191 | 189 | 190 | 26,800 | 190 |
2019-11-14 | 191 | 193 | 190 | 190 | 33,100 | 190 |
2019-11-13 | 190 | 194 | 190 | 192 | 55,500 | 192 |
2019-11-12 | 192 | 194 | 191 | 191 | 34,600 | 191 |
2019-11-11 | 192 | 194 | 192 | 193 | 11,500 | 193 |
2019-11-08 | 192 | 194 | 192 | 192 | 15,800 | 192 |
2019-11-07 | 193 | 193 | 192 | 193 | 9,400 | 193 |
2019-11-06 | 193 | 193 | 191 | 193 | 13,500 | 193 |
2019-11-05 | 193 | 193 | 191 | 192 | 23,600 | 192 |
2019-11-01 | 191 | 192 | 190 | 192 | 13,500 | 192 |
2019-10-31 | 191 | 193 | 191 | 191 | 20,600 | 191 |
2019-10-30 | 194 | 194 | 191 | 191 | 9,200 | 191 |
2019-10-29 | 193 | 194 | 192 | 194 | 26,300 | 194 |
2019-10-28 | 193 | 193 | 191 | 192 | 24,900 | 192 |
2019-10-25 | 190 | 193 | 188 | 193 | 43,000 | 193 |
2019-10-24 | 186 | 190 | 186 | 190 | 33,700 | 190 |
2019-10-23 | 186 | 189 | 185 | 185 | 43,800 | 185 |
2019-10-21 | 187 | 188 | 186 | 187 | 14,200 | 187 |
2019-10-18 | 187 | 188 | 187 | 187 | 9,100 | 187 |
2019-10-17 | 189 | 189 | 187 | 188 | 9,600 | 188 |
2019-10-16 | 186 | 189 | 184 | 189 | 32,600 | 189 |
2019-10-15 | 187 | 187 | 186 | 187 | 21,600 | 187 |
2019-10-11 | 188 | 188 | 185 | 186 | 31,800 | 186 |
2019-10-10 | 189 | 191 | 186 | 188 | 38,900 | 188 |
2019-10-09 | 186 | 189 | 184 | 189 | 45,700 | 189 |
2019-10-08 | 185 | 187 | 185 | 186 | 47,000 | 186 |
2019-10-07 | 191 | 191 | 184 | 184 | 98,200 | 184 |
2019-10-04 | 202 | 205 | 186 | 191 | 564,500 | 191 |
2019-10-03 | 189 | 194 | 188 | 194 | 55,600 | 194 |
2019-10-02 | 190 | 190 | 187 | 190 | 16,400 | 190 |
2019-10-01 | 189 | 189 | 187 | 188 | 10,900 | 188 |
2019-09-30 | 185 | 189 | 185 | 187 | 23,500 | 187 |
2019-09-27 | 184 | 187 | 184 | 185 | 12,000 | 185 |
2019-09-26 | 185 | 186 | 185 | 185 | 9,100 | 185 |
2019-09-25 | 185 | 185 | 183 | 185 | 22,200 | 185 |
2019-09-24 | 183 | 186 | 183 | 185 | 17,600 | 185 |
2019-09-20 | 183 | 183 | 182 | 183 | 17,800 | 183 |
2019-09-19 | 182 | 183 | 182 | 182 | 3,800 | 182 |
2019-09-18 | 182 | 183 | 182 | 182 | 15,600 | 182 |
2019-09-17 | 182 | 183 | 182 | 182 | 12,100 | 182 |
2019-09-13 | 183 | 183 | 181 | 181 | 5,100 | 181 |
2019-09-12 | 181 | 184 | 180 | 181 | 8,100 | 181 |
2019-09-11 | 180 | 181 | 180 | 180 | 3,700 | 180 |
2019-09-10 | 181 | 181 | 180 | 180 | 7,600 | 180 |
2019-09-09 | 179 | 181 | 178 | 181 | 8,100 | 181 |
2019-09-06 | 179 | 181 | 179 | 179 | 10,200 | 179 |
2019-09-05 | 179 | 179 | 178 | 179 | 3,900 | 179 |
2019-09-04 | 178 | 179 | 178 | 179 | 11,100 | 179 |
2019-09-03 | 179 | 179 | 177 | 179 | 4,400 | 179 |
2019-09-02 | 178 | 179 | 178 | 179 | 6,100 | 179 |
2019-08-30 | 179 | 179 | 178 | 179 | 10,400 | 179 |
2019-08-29 | 180 | 180 | 178 | 179 | 5,000 | 179 |
2019-08-28 | 179 | 182 | 179 | 180 | 17,000 | 180 |
2019-08-27 | 178 | 182 | 178 | 182 | 21,800 | 182 |
2019-08-26 | 178 | 179 | 177 | 178 | 12,400 | 178 |
2019-08-23 | 178 | 180 | 178 | 180 | 7,800 | 180 |
2019-08-22 | 179 | 181 | 179 | 180 | 10,200 | 180 |
2019-08-21 | 179 | 179 | 178 | 179 | 7,900 | 179 |
2019-08-20 | 180 | 180 | 178 | 179 | 8,200 | 179 |
2019-08-19 | 177 | 179 | 177 | 179 | 7,900 | 179 |
2019-08-16 | 180 | 180 | 176 | 177 | 9,000 | 177 |
2019-08-15 | 176 | 178 | 176 | 177 | 6,900 | 177 |
2019-08-14 | 179 | 179 | 175 | 179 | 13,300 | 179 |
2019-08-13 | 177 | 178 | 176 | 176 | 16,900 | 176 |
2019-08-09 | 181 | 181 | 179 | 179 | 8,700 | 179 |
2019-08-08 | 180 | 181 | 180 | 181 | 9,200 | 181 |
2019-08-07 | 181 | 182 | 181 | 181 | 8,900 | 181 |
2019-08-06 | 183 | 183 | 180 | 181 | 25,400 | 181 |
2019-08-05 | 184 | 185 | 182 | 183 | 12,300 | 183 |
2019-08-02 | 185 | 186 | 184 | 184 | 13,700 | 184 |
2019-08-01 | 185 | 186 | 185 | 186 | 13,400 | 186 |
2019-07-31 | 185 | 185 | 184 | 184 | 19,500 | 184 |
2019-07-30 | 185 | 186 | 185 | 185 | 16,600 | 185 |
2019-07-29 | 185 | 185 | 184 | 184 | 23,700 | 184 |
2019-07-26 | 184 | 185 | 184 | 185 | 7,200 | 185 |
2019-07-25 | 185 | 185 | 185 | 185 | 15,900 | 185 |
2019-07-24 | 185 | 185 | 184 | 185 | 12,700 | 185 |
2019-07-23 | 184 | 186 | 184 | 186 | 10,800 | 186 |
2019-07-22 | 185 | 186 | 184 | 185 | 6,900 | 185 |
2019-07-19 | 184 | 186 | 184 | 184 | 11,600 | 184 |
2019-07-18 | 187 | 187 | 184 | 184 | 19,500 | 184 |
2019-07-17 | 187 | 187 | 185 | 187 | 15,200 | 187 |
2019-07-16 | 187 | 188 | 186 | 187 | 8,600 | 187 |
2019-07-12 | 188 | 189 | 188 | 188 | 10,000 | 188 |
2019-07-11 | 190 | 190 | 189 | 190 | 9,600 | 190 |
2019-07-10 | 190 | 190 | 188 | 188 | 20,100 | 188 |
2019-07-09 | 190 | 190 | 189 | 189 | 25,500 | 189 |
2019-07-08 | 190 | 192 | 188 | 190 | 18,300 | 190 |
2019-07-05 | 193 | 193 | 187 | 190 | 84,200 | 190 |
2019-07-04 | 192 | 193 | 190 | 192 | 50,900 | 192 |
2019-07-03 | 191 | 192 | 189 | 192 | 28,400 | 192 |
2019-07-02 | 190 | 191 | 189 | 190 | 27,700 | 190 |
2019-07-01 | 191 | 191 | 190 | 190 | 31,300 | 190 |
2019-06-28 | 194 | 198 | 187 | 190 | 303,400 | 190 |
2019-06-27 | 185 | 185 | 184 | 184 | 12,800 | 184 |
2019-06-26 | 185 | 185 | 183 | 183 | 11,100 | 183 |
2019-06-25 | 184 | 184 | 183 | 183 | 12,300 | 183 |
2019-06-24 | 184 | 184 | 183 | 184 | 22,300 | 184 |
2019-06-21 | 183 | 184 | 183 | 183 | 12,900 | 183 |
2019-06-20 | 183 | 185 | 183 | 183 | 16,900 | 183 |
2019-06-19 | 183 | 184 | 182 | 184 | 13,400 | 184 |
2019-06-18 | 183 | 183 | 182 | 182 | 14,000 | 182 |
2019-06-17 | 182 | 183 | 182 | 183 | 15,100 | 183 |
2019-06-14 | 182 | 184 | 182 | 183 | 9,900 | 183 |
2019-06-13 | 182 | 183 | 182 | 182 | 8,900 | 182 |
2019-06-12 | 182 | 184 | 182 | 184 | 22,500 | 184 |
2019-06-11 | 181 | 182 | 181 | 182 | 12,200 | 182 |
2019-06-10 | 181 | 182 | 181 | 182 | 15,900 | 182 |
2019-06-07 | 180 | 181 | 180 | 181 | 10,400 | 181 |
2019-06-06 | 179 | 180 | 178 | 180 | 12,200 | 180 |
2019-06-05 | 180 | 181 | 177 | 179 | 25,900 | 179 |
2019-06-04 | 179 | 180 | 179 | 179 | 11,200 | 179 |
2019-06-03 | 180 | 181 | 178 | 178 | 17,800 | 178 |
2019-05-31 | 180 | 182 | 179 | 180 | 9,000 | 180 |
2019-05-30 | 180 | 181 | 180 | 180 | 9,800 | 180 |
2019-05-29 | 176 | 181 | 176 | 180 | 16,300 | 180 |
2019-05-28 | 181 | 182 | 180 | 180 | 52,300 | 180 |
2019-05-27 | 180 | 182 | 180 | 182 | 18,500 | 182 |
2019-05-24 | 180 | 181 | 180 | 180 | 21,100 | 180 |
2019-05-23 | 182 | 182 | 180 | 180 | 20,600 | 180 |
2019-05-22 | 182 | 182 | 181 | 181 | 12,600 | 181 |
2019-05-21 | 181 | 182 | 179 | 181 | 22,900 | 181 |
2019-05-20 | 182 | 183 | 180 | 181 | 25,700 | 181 |
2019-05-17 | 181 | 183 | 181 | 182 | 6,700 | 182 |
2019-05-16 | 181 | 183 | 181 | 182 | 15,200 | 182 |
2019-05-15 | 182 | 183 | 179 | 181 | 21,000 | 181 |
2019-05-14 | 181 | 183 | 180 | 182 | 8,000 | 182 |
2019-05-13 | 181 | 182 | 181 | 181 | 19,800 | 181 |
2019-05-10 | 180 | 182 | 180 | 181 | 6,700 | 181 |
2019-05-09 | 181 | 183 | 180 | 181 | 13,000 | 181 |
2019-05-08 | 181 | 182 | 180 | 181 | 9,200 | 181 |
2019-05-07 | 182 | 183 | 177 | 181 | 26,800 | 181 |
2019-04-26 | 184 | 184 | 182 | 183 | 15,500 | 183 |
2019-04-25 | 185 | 185 | 182 | 184 | 10,200 | 184 |
2019-04-24 | 183 | 185 | 182 | 185 | 13,500 | 185 |
2019-04-23 | 182 | 184 | 181 | 183 | 16,700 | 183 |
2019-04-22 | 182 | 183 | 181 | 182 | 10,900 | 182 |
2019-04-19 | 182 | 182 | 181 | 181 | 9,100 | 181 |
2019-04-18 | 181 | 183 | 181 | 183 | 22,700 | 183 |
2019-04-17 | 182 | 182 | 181 | 181 | 7,900 | 181 |
2019-04-16 | 182 | 183 | 182 | 183 | 18,000 | 183 |
2019-04-15 | 176 | 183 | 176 | 182 | 18,500 | 182 |
2019-04-12 | 184 | 185 | 174 | 181 | 84,100 | 181 |
2019-04-11 | 184 | 185 | 184 | 184 | 9,400 | 184 |
2019-04-10 | 185 | 185 | 184 | 184 | 10,100 | 184 |
2019-04-09 | 184 | 185 | 183 | 184 | 17,200 | 184 |
2019-04-08 | 185 | 185 | 183 | 184 | 14,000 | 184 |
2019-04-05 | 187 | 187 | 183 | 184 | 14,700 | 184 |
2019-04-04 | 187 | 187 | 178 | 187 | 96,100 | 187 |
2019-04-03 | 193 | 195 | 189 | 189 | 81,400 | 189 |
2019-04-02 | 189 | 190 | 187 | 190 | 36,100 | 190 |
2019-04-01 | 186 | 188 | 186 | 188 | 18,200 | 188 |
2019-03-29 | 183 | 186 | 183 | 186 | 14,100 | 186 |
2019-03-28 | 184 | 185 | 183 | 183 | 10,000 | 183 |
2019-03-27 | 186 | 187 | 183 | 185 | 27,600 | 185 |
2019-03-26 | 183 | 186 | 183 | 186 | 10,900 | 186 |
2019-03-25 | 184 | 184 | 181 | 184 | 17,400 | 184 |
2019-03-22 | 184 | 186 | 183 | 185 | 15,200 | 185 |
2019-03-20 | 185 | 185 | 181 | 185 | 46,500 | 185 |
2019-03-19 | 184 | 184 | 182 | 184 | 20,700 | 184 |
2019-03-18 | 180 | 198 | 180 | 184 | 208,500 | 184 |
2019-03-15 | 179 | 180 | 179 | 179 | 13,000 | 179 |
2019-03-14 | 178 | 180 | 178 | 178 | 35,400 | 178 |
2019-03-13 | 186 | 194 | 176 | 181 | 264,600 | 181 |
2019-03-12 | 178 | 189 | 178 | 187 | 54,500 | 187 |
2019-03-11 | 179 | 180 | 177 | 177 | 19,600 | 177 |
2019-03-08 | 178 | 179 | 178 | 178 | 24,000 | 178 |
2019-03-07 | 179 | 179 | 178 | 178 | 15,500 | 178 |
2019-03-06 | 179 | 180 | 179 | 179 | 8,100 | 179 |
2019-03-05 | 179 | 180 | 179 | 180 | 8,800 | 180 |
2019-03-04 | 180 | 180 | 179 | 179 | 11,900 | 179 |
2019-03-01 | 178 | 180 | 178 | 180 | 7,200 | 180 |
2019-02-28 | 178 | 180 | 178 | 179 | 15,900 | 179 |
2019-02-27 | 179 | 180 | 178 | 178 | 17,800 | 178 |
2019-02-26 | 180 | 180 | 179 | 179 | 15,400 | 179 |
2019-02-25 | 177 | 180 | 177 | 180 | 25,200 | 180 |
2019-02-22 | 180 | 180 | 179 | 179 | 22,200 | 179 |
2019-02-21 | 181 | 181 | 179 | 179 | 15,900 | 179 |
2019-02-20 | 180 | 181 | 180 | 180 | 12,700 | 180 |
2019-02-19 | 180 | 181 | 178 | 181 | 28,400 | 181 |
2019-02-18 | 180 | 181 | 180 | 181 | 16,400 | 181 |
2019-02-15 | 181 | 183 | 180 | 180 | 15,000 | 180 |
2019-02-14 | 183 | 183 | 181 | 182 | 14,800 | 182 |
2019-02-13 | 183 | 184 | 181 | 181 | 13,100 | 181 |
2019-02-12 | 184 | 184 | 179 | 183 | 33,100 | 183 |
2019-02-08 | 178 | 189 | 177 | 186 | 84,700 | 186 |
2019-02-07 | 179 | 183 | 176 | 178 | 56,900 | 178 |
2019-02-06 | 176 | 178 | 176 | 178 | 15,700 | 178 |
2019-02-05 | 179 | 179 | 176 | 176 | 15,800 | 176 |
2019-02-04 | 177 | 178 | 176 | 178 | 12,900 | 178 |
2019-02-01 | 177 | 179 | 175 | 179 | 67,600 | 179 |
2019-01-31 | 169 | 179 | 169 | 177 | 59,600 | 177 |
2019-01-30 | 169 | 170 | 169 | 169 | 14,300 | 169 |
2019-01-29 | 170 | 170 | 169 | 170 | 24,400 | 170 |
2019-01-28 | 171 | 171 | 169 | 169 | 24,900 | 169 |
2019-01-25 | 171 | 171 | 169 | 170 | 23,700 | 170 |
2019-01-24 | 170 | 170 | 169 | 170 | 24,400 | 170 |
2019-01-23 | 168 | 170 | 168 | 169 | 22,500 | 169 |
2019-01-22 | 169 | 170 | 169 | 170 | 28,100 | 170 |
2019-01-21 | 171 | 171 | 169 | 170 | 35,900 | 170 |
2019-01-18 | 169 | 170 | 169 | 170 | 42,200 | 170 |
2019-01-17 | 169 | 170 | 168 | 169 | 23,000 | 169 |
2019-01-16 | 170 | 170 | 168 | 168 | 42,000 | 168 |
2019-01-15 | 168 | 170 | 168 | 168 | 51,600 | 168 |
2019-01-11 | 169 | 173 | 168 | 170 | 104,100 | 170 |
2019-01-10 | 168 | 170 | 167 | 169 | 94,100 | 169 |
2019-01-09 | 169 | 171 | 167 | 168 | 202,600 | 168 |
2019-01-08 | 178 | 189 | 169 | 170 | 1,898,400 | 170 |
2019-01-07 | 156 | 156 | 153 | 153 | 17,500 | 153 |
2019-01-04 | 145 | 154 | 143 | 152 | 31,000 | 152 |
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