[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 
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
2016-07-15230.00230.00224.00224.00130002940900
2016-07-14223.00232.00220.00226.006020013584400
2016-07-13211.00223.00211.00220.006130013262700
2016-07-12209.00211.00208.00208.00153003200000
2016-07-11207.00208.00201.00208.0065001338400
2016-07-08206.00206.00202.00205.0054001102200
2016-07-07209.00210.00206.00208.0096001994100
2016-07-06209.00221.00207.00209.00161003398600
2016-07-05222.00222.00213.00217.00107002349300
2016-07-04224.00224.00220.00222.0087001930500
2016-07-01225.00227.00221.00224.00121002699700
2016-06-30225.00230.00221.00229.00172003891100
2016-06-29228.00254.00211.00226.006990015711400
2016-06-28239.00239.00236.00236.001600379800
2016-06-27241.00241.00235.00239.0098002344100
2016-06-24244.00244.00233.00237.00149003542600
2016-06-23242.00243.00242.00243.00500121400
2016-06-22244.00244.00240.00240.003700895800
2016-06-21242.00243.00242.00243.001000242300
2016-06-20240.00244.00240.00242.0054001304300
2016-06-17238.00240.00238.00239.002800671300
2016-06-16244.00245.00237.00238.00221005366100
2016-06-15242.00244.00241.00242.003000726100
2016-06-14247.00248.00241.00241.0090002205500
2016-06-13248.00249.00248.00249.002800695300
2016-06-10248.00250.00248.00249.002500623600
2016-06-09247.00253.00247.00249.0071001765300
2016-06-08250.00251.00250.00251.001000250700
2016-06-07249.00251.00249.00251.001900474800
2016-06-06250.00251.00248.00249.003600897900
2016-06-03252.00252.00250.00250.001800451200
2016-06-02252.00253.00251.00252.002200555000
2016-06-01251.00253.00251.00253.001000251800
2016-05-31251.00253.00250.00251.00143003598900
2016-05-30252.00255.00249.00251.00102002568100
2016-05-27250.00253.00236.00252.00247006153800
2016-05-26259.00261.00258.00259.00175004533700
2016-05-25261.00261.00259.00260.0084002188100
2016-05-24259.00261.00258.00261.00113002927100
2016-05-23257.00259.00257.00259.0041001057600
2016-05-20259.00260.00257.00260.002900749700
2016-05-19259.00259.00258.00259.002000517900
2016-05-18259.00259.00257.00259.003000773300
2016-05-17259.00260.00257.00260.001900492500
2016-05-16259.00259.00257.00258.001500387200
2016-05-13257.00259.00257.00258.002500644600
2016-05-12256.00259.00256.00258.0046001183900
2016-05-11259.00259.00257.00257.003300850300
2016-05-10258.00260.00257.00259.002800723700
2016-05-09255.00258.00255.00258.003100795000
2016-05-06261.00262.00252.00255.00164004193200
2016-05-02259.00261.00256.00261.0075001938300
2016-04-28258.00262.00258.00259.0050001294800
2016-04-27261.00261.00258.00260.001400364000
2016-04-26260.00262.00256.00260.002200569500
2016-04-25261.00261.00256.00259.0099002568800
2016-04-22258.00260.00258.00260.003500906300
2016-04-21259.00260.00257.00258.002700698200
2016-04-20261.00261.00258.00259.0041001065700
2016-04-19259.00261.00258.00260.0045001168100
2016-04-18254.00258.00254.00258.001900486400
2016-04-15257.00257.00254.00255.0062001583400
2016-04-14256.00258.00255.00257.0081002076700
2016-04-13258.00258.00255.00256.001600411200
2016-04-12257.00257.00254.00257.0049001252200
2016-04-11254.00267.00254.00257.0056001460600
2016-04-08253.00256.00253.00256.0058001469800
2016-04-07254.00257.00253.00255.002000510100
2016-04-06252.00256.00250.00254.00145003664400
2016-04-05256.00257.00253.00254.00121003081800
2016-04-04261.00263.00259.00263.001700445100
2016-04-01262.00266.00259.00260.0063001648200
2016-03-31265.00267.00264.00265.003300876400
2016-03-30264.00265.00264.00265.0040001056100
2016-03-29263.00264.00262.00262.002100553000
2016-03-28260.00263.00259.00263.002100546300
2016-03-25264.00264.00259.00259.00128003363700
2016-03-24260.00261.00258.00261.0042001088600
2016-03-23259.00259.00259.00259.001600414400
2016-03-22260.00264.00255.00260.0065001679800
2016-03-18262.00262.00260.00260.001700443000
2016-03-17260.00261.00259.00261.001600416400
2016-03-16260.00262.00259.00260.001700442400
2016-03-15255.00260.00255.00260.00105002696700
2016-03-14259.00264.00259.00261.001600418100
2016-03-11257.00259.00257.00259.002700698300
2016-03-10256.00258.00256.00257.002500642100
2016-03-09256.00257.00255.00256.002400614300
2016-03-08258.00258.00256.00256.002400616600
2016-03-07258.00259.00256.00258.003500901800
2016-03-04258.00258.00255.00258.001400359300
2016-03-03253.00259.00253.00259.003700944400
2016-03-02252.00252.00250.00252.0057001435500
2016-03-01251.00251.00249.00251.001800450400
2016-02-29250.00251.00250.00251.0059001476800
2016-02-26251.00251.00250.00250.003700926100
2016-02-25250.00250.00249.00250.0045001124700
2016-02-24249.00250.00246.00250.002800695300
2016-02-23248.00249.00246.00249.002700671100
2016-02-22245.00248.00245.00246.00800197600
2016-02-19242.00249.00242.00245.0055001345500
2016-02-18245.00248.00245.00247.001600394200
2016-02-17247.00249.00241.00241.0050001227400
2016-02-16241.00247.00241.00247.0045001099000
2016-02-15233.00258.00233.00240.00103002480800
2016-02-12232.00244.00229.00230.00218005066600
2016-02-10256.00256.00247.00250.00156003921100
2016-02-09259.00262.00254.00257.0075001920400
2016-02-08258.00260.00258.00260.001700440600
2016-02-05261.00262.00258.00259.002700700500
2016-02-04262.00262.00260.00262.003300861100
2016-02-03263.00263.00260.00262.002200575700
2016-02-02261.00265.00261.00263.001500394500
2016-02-01260.00264.00260.00262.0074001931400
2016-01-29261.00261.00258.00260.0057001479200
2016-01-28262.00262.00260.00260.002700706300
2016-01-27262.00263.00260.00260.002200575100
2016-01-26260.00262.00258.00261.0054001406100
2016-01-25259.00261.00257.00260.0085002205500
2016-01-22256.00259.00256.00259.0063001621500
2016-01-21255.00256.00255.00255.0076001939500
2016-01-20259.00261.00256.00256.0077001988800
2016-01-19259.00262.00258.00258.0072001868000
2016-01-18258.00264.00256.00264.0081002091100
2016-01-15263.00265.00260.00261.003500921000
2016-01-14259.00263.00257.00263.0062001604000
2016-01-13259.00265.00259.00260.00155004038500
2016-01-12271.00271.00259.00259.005110013527600
2016-01-08264.00265.00263.00265.00188004970600
2016-01-07269.00270.00266.00267.0052001390800
2016-01-06270.00270.00267.00267.002600698600
2016-01-05269.00270.00267.00269.003700992900
2016-01-04269.00272.00267.00268.0054001456000
2015-12-30268.00271.00267.00269.0041001105600
2015-12-29268.00269.00267.00268.003100830200
2015-12-28265.00267.00264.00267.0042001116300
2015-12-25267.00267.00263.00265.00115003053300
2015-12-24267.00268.00262.00264.00172004559800
2015-12-22267.00270.00264.00264.00141003755700
2015-12-21267.00269.00266.00266.00112002990000
2015-12-18271.00271.00268.00268.0095002560700
2015-12-17268.00273.00268.00269.0089002402100
2015-12-16270.00270.00267.00269.0087002340400
2015-12-15271.00272.00268.00270.0053001435100
2015-12-14269.00271.00267.00271.00140003764400
2015-12-11270.00271.00269.00269.00128003451100
2015-12-10271.00272.00270.00271.0044001191200
2015-12-09270.00272.00269.00272.00308008315600
2015-12-08273.00273.00270.00270.00152004128000
2015-12-07272.00274.00270.00272.003950010712200
2015-12-04275.00275.00271.00272.00271007382800
2015-12-03276.00277.00274.00275.00357009831700

   ※ 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