[3377 東証2部] バイク王&カンパニー 日足 時系列データ

[3377 東証2部] バイク王&カンパニー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24219.00219.00217.00217.0059001288200
2017-07-21218.00219.00217.00217.004400962300
2017-07-20215.00218.00215.00217.00128002779100
2017-07-19218.00219.00215.00215.00155003346300
2017-07-18219.00219.00217.00217.0048001044800
2017-07-14219.00219.00217.00218.0049001065900
2017-07-13219.00220.00215.00218.00163003556500
2017-07-12218.00219.00217.00218.0067001460600
2017-07-11216.00220.00216.00220.00112002440000
2017-07-10218.00218.00217.00218.004000871900
2017-07-07217.00218.00216.00218.0076001651600
2017-07-06221.00221.00217.00218.0087001902600
2017-07-05215.00220.00215.00218.00277006028100
2017-07-04217.00218.00213.00214.005180011161300
2017-07-03217.00219.00214.00217.00127002745100
2017-06-30214.00217.00212.00217.00408008720700
2017-06-29218.00219.00217.00219.0098002130700
2017-06-28219.00219.00216.00217.00148003221700
2017-06-27219.00221.00215.00220.00190004139400
2017-06-26216.00223.00215.00219.00407008915100
2017-06-23215.00216.00211.00216.007630016310900
2017-06-22218.00220.00217.00218.0097002114900
2017-06-21218.00218.00216.00217.002000433900
2017-06-20216.00218.00215.00216.0094002035800
2017-06-19215.00216.00214.00215.0093001998300
2017-06-16216.00218.00212.00215.00292006279500
2017-06-15222.00222.00217.00217.00341007467500
2017-06-14223.00223.00219.00222.00205004525800
2017-06-13224.00224.00221.00221.00245005451600
2017-06-12224.00225.00221.00222.005400012058300
2017-06-09241.00248.00224.00226.00575000134725400
2017-06-08215.00217.00215.00217.002000431400
2017-06-07216.00217.00215.00216.002900626700
2017-06-06216.00217.00216.00216.002200475300
2017-06-05216.00218.00215.00217.003600779200
2017-06-02218.00218.00213.00216.00130002793100
2017-06-01218.00219.00216.00216.0082001782000
2017-05-31216.00219.00216.00217.00130002821300
2017-05-30215.00218.00215.00215.0055001191100
2017-05-29214.00217.00214.00217.00113002427200
2017-05-26217.00217.00214.00215.00258005537500
2017-05-25216.00219.00215.00217.0092001992400
2017-05-24215.00217.00213.00216.0091001956100
2017-05-23212.00215.00212.00215.0056001199600
2017-05-22213.00214.00213.00214.0055001175600
2017-05-19211.00214.00210.00213.0077001630900
2017-05-18211.00211.00209.00210.00103002165800
2017-05-17211.00212.00211.00211.0054001142100
2017-05-16210.00211.00210.00210.003700779700
2017-05-15210.00211.00209.00209.0058001216300
2017-05-12212.00213.00210.00211.0048001015100
2017-05-11212.00212.00212.00212.0071001505200
2017-05-10212.00213.00212.00212.001600339800
2017-05-09212.00213.00212.00212.0048001018200
2017-05-08213.00213.00209.00211.00116002456600
2017-05-02209.00210.00207.00208.0085001767300
2017-05-01210.00210.00208.00208.002200460700
2017-04-28211.00212.00209.00209.0082001725600
2017-04-27210.00210.00209.00209.002800586900
2017-04-26209.00210.00209.00210.002200461400
2017-04-25211.00211.00208.00209.00107002247000
2017-04-24211.00211.00208.00209.004100860800
2017-04-21209.00210.00208.00208.002200460000
2017-04-20208.00211.00208.00208.004500940800
2017-04-19204.00207.00203.00207.002500512700
2017-04-18205.00205.00203.00204.003700754800
2017-04-17202.00204.00201.00203.0068001373900
2017-04-14205.00206.00204.00205.003800779400
2017-04-13204.00205.00203.00205.00134002734600
2017-04-12210.00210.00206.00207.0091001889900
2017-04-11212.00212.00208.00210.0065001359200
2017-04-10210.00211.00210.00211.0069001451500
2017-04-07210.00212.00209.00210.004600966700
2017-04-06212.00212.00209.00209.00101002117900
2017-04-05211.00214.00211.00211.0054001143700
2017-04-04218.00219.00208.00210.00438009334900
2017-04-03218.00222.00213.00219.00436009463900
2017-03-31219.00219.00215.00217.0095002061600
2017-03-30218.00219.00218.00218.002800610500
2017-03-29217.00218.00217.00218.001700370300
2017-03-28218.00219.00217.00217.003700806800
2017-03-27219.00219.00217.00219.0073001598000
2017-03-24216.00220.00216.00220.0055001197500
2017-03-23217.00218.00215.00217.00254005502700
2017-03-22220.00222.00220.00220.0058001278000
2017-03-21221.00221.00220.00221.001800397600
2017-03-17220.00222.00220.00220.0094002073800
2017-03-16220.00221.00220.00220.002000440800
2017-03-15221.00223.00219.00219.00135002983800
2017-03-14222.00223.00219.00222.00235005178600
2017-03-13225.00225.00221.00224.00133002956900
2017-03-10227.00227.00223.00224.00184004130700
2017-03-09228.00230.00224.00224.0010320023462500
2017-03-08227.00260.00226.00232.00559300133862000
2017-03-07220.00220.00218.00219.002000437700
2017-03-06222.00222.00219.00219.0067001482100
2017-03-03219.00220.00219.00220.0059001292700
2017-03-02220.00220.00218.00218.00184004024700
2017-03-01220.00220.00218.00219.0090001970700
2017-02-28221.00221.00220.00220.002500551300
2017-02-27223.00223.00220.00220.0087001933500
2017-02-24218.00222.00218.00221.00180003958600
2017-02-23217.00218.00216.00218.00135002931400
2017-02-22215.00216.00214.00215.003500752200
2017-02-21215.00216.00213.00215.00112002401700
2017-02-20215.00215.00214.00215.003900837900
2017-02-17214.00215.00213.00215.003200684900
2017-02-16216.00216.00213.00215.00129002764200
2017-02-15218.00218.00214.00217.00214004626200
2017-02-14220.00220.00217.00219.00180003925600
2017-02-13223.00223.00219.00220.00125002770800
2017-02-10218.00220.00217.00218.00100002184200
2017-02-09220.00221.00217.00217.00140003058900
2017-02-08221.00222.00220.00221.003400750200
2017-02-07221.00221.00219.00221.0088001934600
2017-02-06220.00222.00220.00221.00112002478200
2017-02-03221.00221.00220.00220.003400749600
2017-02-02220.00220.00218.00220.0046001009400
2017-02-01217.00220.00215.00220.00187004055300
2017-01-31219.00220.00218.00218.00144003142700
2017-01-30220.00223.00220.00220.00145003199200
2017-01-27218.00220.00218.00220.00273005977600
2017-01-26217.00219.00215.00218.00131002846200
2017-01-25218.00219.00218.00218.0082001787800
2017-01-24220.00221.00216.00220.00116002534500
2017-01-23220.00221.00219.00221.002100461500
2017-01-20221.00221.00218.00220.0053001165700
2017-01-19217.00220.00217.00220.00191004170700
2017-01-18217.00218.00216.00217.00270005850100
2017-01-17218.00220.00218.00219.003800832200
2017-01-16218.00219.00217.00219.00126002749000
2017-01-13219.00220.00214.00218.00240005183000
2017-01-12221.00223.00219.00219.00209004612600
2017-01-11223.00223.00218.00221.00390008589600
2017-01-10221.00224.00218.00218.00407009015600
2017-01-06213.00220.00213.00219.004750010279300
2017-01-05213.00213.00211.00213.0053001124600
2017-01-04212.00213.00211.00213.0071001505200
2016-12-30211.00212.00210.00212.003200676700
2016-12-29213.00213.00210.00211.00118002487500
2016-12-28211.00213.00211.00212.0065001376900
2016-12-27211.00213.00210.00211.00130002744000
2016-12-26214.00214.00210.00211.00207004384700
2016-12-22214.00214.00212.00214.0098002089800
2016-12-21211.00218.00210.00216.009570020447500
2016-12-20209.00211.00209.00210.0094001970000
2016-12-19210.00211.00209.00209.00151003167000
2016-12-16209.00211.00209.00210.00198004160900
2016-12-15209.00210.00209.00209.00116002424900
2016-12-14210.00211.00209.00209.00389008168600
2016-12-13210.00213.00210.00211.00213004498000
2016-12-12212.00212.00211.00211.0077001629600
2016-12-09211.00213.00211.00212.00196004143600
2016-12-08211.00212.00211.00211.0090001900600
2016-12-07213.00213.00211.00213.00176003735000
2016-12-06214.00214.00211.00213.00143003031300
2016-12-05214.00215.00213.00214.00103002200800
2016-12-02216.00217.00214.00216.00100002154100
2016-12-01216.00217.00215.00216.00125002698200
2016-11-30213.00215.00213.00215.00197004221500
2016-11-29214.00215.00212.00213.00261005562900
2016-11-28217.00219.00214.00214.00404008743800
2016-11-25223.00225.00220.00220.005290011776700
2016-11-24224.00224.00221.00223.00305006786100
2016-11-22220.00225.00220.00224.00247005501700
2016-11-21219.00224.00218.00220.004970010956400
2016-11-18221.00222.00218.00218.004920010836100
2016-11-17221.00222.00218.00220.00232005099700
2016-11-16222.00222.00218.00221.00264005809900
2016-11-15223.00223.00220.00222.00290006411500
2016-11-14227.00227.00220.00220.005210011583500
2016-11-11231.00232.00222.00224.008190018470500
2016-11-10234.00245.00226.00236.0024760058053600
2016-11-09222.00272.00222.00238.002279100561883100
2016-11-08215.00215.00213.00214.0060001285700
2016-11-07218.00218.00214.00215.00104002251800
2016-11-04213.00213.00211.00212.00114002411800
2016-11-02215.00215.00212.00213.0083001769200
2016-11-01213.00216.00213.00215.00127002727400
2016-10-31215.00215.00213.00214.0096002058700
2016-10-28214.00215.00213.00215.0092001969900
2016-10-27213.00214.00212.00213.00127002698800
2016-10-26212.00215.00212.00215.0082001745300
2016-10-25212.00212.00211.00212.00128002712000
2016-10-24211.00212.00211.00212.0071001499200
2016-10-21212.00212.00211.00212.003000635300
2016-10-20211.00212.00210.00212.002800591800
2016-10-19212.00212.00211.00211.002000422900
2016-10-18212.00212.00211.00212.004200886500
2016-10-17213.00213.00211.00212.001500318700
2016-10-14212.00213.00211.00212.003900825700
2016-10-13212.00212.00211.00212.0050001058000
2016-10-12211.00212.00211.00212.001800380000
2016-10-11212.00212.00211.00211.003200677900
2016-10-07211.00212.00208.00210.0054001131100
2016-10-06211.00211.00210.00211.003400717200
2016-10-05208.00210.00208.00209.00102002127900
2016-10-04209.00212.00208.00209.0054001136100
2016-10-03210.00211.00208.00208.0097002027000
2016-09-30212.00212.00211.00211.001200253500
2016-09-29210.00212.00208.00212.00106002232300
2016-09-28211.00211.00208.00209.0069001449500
2016-09-27210.00211.00207.00211.0088001831000
2016-09-26211.00211.00208.00209.00108002267800
2016-09-23208.00211.00208.00211.0082001717000
2016-09-21209.00209.00206.00208.0050001037300
2016-09-20206.00209.00206.00209.0051001052600
2016-09-16208.00209.00207.00209.001900394500
2016-09-15208.00209.00207.00209.004100851600
2016-09-14208.00210.00207.00208.001800374900
2016-09-13208.00211.00207.00208.0078001623100
2016-09-12208.00210.00208.00208.001900396000
2016-09-09209.00210.00209.00210.002900607500
2016-09-08210.00210.00207.00209.0052001084600
2016-09-07208.00210.00208.00210.004200879800
2016-09-06209.00210.00207.00208.0096002000000
2016-09-05210.00210.00208.00210.003600753700
2016-09-02213.00213.00209.00209.0077001628900
2016-09-01210.00212.00209.00211.003100652100
2016-08-31211.00212.00210.00210.003300696200
2016-08-30211.00214.00211.00212.003800805800
2016-08-29213.00214.00210.00211.0049001039800
2016-08-26211.00211.00210.00211.002000421000
2016-08-25215.00215.00209.00209.0088001879900
2016-08-24211.00214.00210.00214.003400718900
2016-08-23211.00212.00210.00211.00900190100
2016-08-22210.00212.00210.00210.002600546800
2016-08-19207.00211.00207.00210.004200871400
2016-08-18210.00210.00208.00208.001100229400
2016-08-17213.00213.00209.00210.003000631300
2016-08-16210.00212.00209.00212.0084001763100
2016-08-15211.00215.00208.00209.0062001304900
2016-08-12209.00213.00209.00211.0054001144800
2016-08-10210.00210.00209.00209.004400921500
2016-08-09212.00213.00209.00210.002900610200
2016-08-08210.00214.00208.00211.0084001763200
2016-08-05219.00220.00214.00214.0076001651100
2016-08-04207.00224.00207.00223.00429009183600
2016-08-03207.00219.00206.00209.00165003458200
2016-08-02211.00212.00209.00210.003400713600
2016-08-01212.00213.00212.00212.00109002311400
2016-07-29215.00215.00210.00214.002600550400
2016-07-28210.00213.00210.00212.001900401400
2016-07-27211.00213.00210.00212.00102002147700
2016-07-26211.00214.00210.00212.0068001438300
2016-07-25218.00218.00214.00214.0094002037800
2016-07-22210.00217.00209.00216.0082001743500
2016-07-21216.00216.00210.00210.00164003501300
2016-07-20218.00219.00217.00217.0070001524800
2016-07-19226.00226.00217.00217.00113002491800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog