[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 
2017-11-17218.00220.00218.00220.00171003743500
2017-11-16216.00218.00216.00217.00393008516400
2017-11-15218.00219.00216.00217.004770010359000
2017-11-14218.00220.00218.00218.00158003459200
2017-11-13218.00220.00218.00218.00177003865900
2017-11-10218.00220.00216.00220.00264005759300
2017-11-09222.00223.00218.00219.00297006546400
2017-11-08222.00223.00221.00222.00150003323300
2017-11-07222.00223.00221.00222.00284006309800
2017-11-06223.00224.00223.00223.00144003211600
2017-11-02225.00226.00223.00225.00308006909400
2017-11-01223.00225.00223.00224.00222004981700
2017-10-31227.00227.00223.00224.004770010743900
2017-10-30225.00228.00225.00226.00285006447800
2017-10-27226.00227.00223.00224.005270011859200
2017-10-26224.00228.00224.00224.009200020733400
2017-10-25229.00229.00221.00222.0010020022539800
2017-10-24223.00230.00220.00225.0014980033827600
2017-10-23220.00221.00218.00220.00441009685100
2017-10-20217.00220.00217.00220.004670010219200
2017-10-19216.00217.00215.00216.005930012807300
2017-10-18217.00217.00216.00216.00156003375000
2017-10-17216.00217.00216.00216.00108002333800
2017-10-16217.00218.00215.00217.00251005431200
2017-10-13217.00218.00216.00217.00145003147600
2017-10-12215.00217.00215.00217.00416008962300
2017-10-11216.00217.00215.00215.00391008423000
2017-10-10216.00217.00214.00216.005000010767700
2017-10-06218.00219.00215.00217.007800016914200
2017-10-05223.00223.00217.00218.0021570047446100
2017-10-04236.00274.00222.00222.002795600680646400
2017-10-03223.00228.00223.00228.007540017004400
2017-10-02222.00223.00221.00223.0098002174700
2017-09-29221.00221.00220.00221.0061001346300
2017-09-28220.00221.00219.00221.0052001147100
2017-09-27220.00220.00218.00220.0054001183900
2017-09-26220.00220.00219.00220.0057001253000
2017-09-25221.00221.00218.00218.00103002268000
2017-09-22220.00221.00219.00221.0084001847800
2017-09-21218.00220.00218.00220.0085001859700
2017-09-20218.00219.00218.00219.004500983800
2017-09-19217.00218.00217.00218.003100674600
2017-09-15218.00219.00217.00217.003100675100
2017-09-14218.00218.00217.00218.002100457100
2017-09-13220.00220.00217.00218.00100002176000
2017-09-12219.00220.00218.00220.002100459500
2017-09-11218.00220.00218.00219.004100895000
2017-09-08219.00220.00218.00219.0060001311900
2017-09-07221.00221.00219.00219.0090001973300
2017-09-06219.00221.00218.00221.0098002149600
2017-09-05226.00226.00221.00221.005590012501300
2017-09-04228.00228.00223.00225.00315007112400
2017-09-01223.00225.00222.00225.0091002038100
2017-08-31222.00224.00219.00222.00142003146300
2017-08-30223.00225.00222.00223.00370008280800
2017-08-29223.00223.00220.00221.003500777300
2017-08-28222.00223.00220.00223.00162003588400
2017-08-25219.00222.00219.00220.00234005156800
2017-08-24218.00219.00217.00219.0087001895100
2017-08-23217.00218.00216.00217.0055001193800
2017-08-22218.00218.00216.00217.00132002868400
2017-08-21218.00219.00216.00217.00260005658900
2017-08-18214.00217.00214.00217.0069001485100
2017-08-17215.00215.00213.00214.003900834200
2017-08-16213.00215.00213.00215.004300918600
2017-08-15213.00215.00212.00213.0067001433300
2017-08-14214.00215.00212.00213.00120002555200
2017-08-10216.00217.00215.00217.0077001662100
2017-08-09218.00218.00215.00216.00111002405900
2017-08-08218.00218.00217.00218.00800174200
2017-08-07216.00218.00216.00217.003700801500
2017-08-04219.00219.00217.00217.002800608400
2017-08-03220.00222.00217.00218.00140003077000
2017-08-02218.00221.00218.00220.00156003430700
2017-08-01224.00224.00218.00220.00209004591200
2017-07-31223.00225.00222.00224.00235005244900
2017-07-28224.00225.00221.00221.00363008078400
2017-07-27222.00227.00220.00223.00183004101500
2017-07-26221.00224.00219.00222.00260005756800
2017-07-25220.00223.00216.00220.00271005946800
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

   ※ 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。 

Twitter