バイク王＆カンパニー(3377)の株価時系列情報
バイク王＆カンパニー(3377)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 179,000 | 181,000 | 177,000 | 179,000 | 107 |
| 2006/12/28 | 174,000 | 175,000 | 171,000 | 172,000 | 47 |
| 2006/12/27 | 175,000 | 175,000 | 169,000 | 173,000 | 99 |
| 2006/12/26 | 177,000 | 178,000 | 166,000 | 166,000 | 130 |
| 2006/12/25 | 174,000 | 178,000 | 174,000 | 176,000 | 163 |
| 2006/12/22 | 172,000 | 173,000 | 169,000 | 172,000 | 86 |
| 2006/12/21 | 174,000 | 176,000 | 168,000 | 174,000 | 99 |
| 2006/12/20 | 173,000 | 174,000 | 170,000 | 174,000 | 42 |
| 2006/12/19 | 174,000 | 177,000 | 171,000 | 173,000 | 43 |
| 2006/12/18 | 176,000 | 179,000 | 176,000 | 178,000 | 51 |
| 2006/12/15 | 171,000 | 175,000 | 171,000 | 175,000 | 18 |
| 2006/12/14 | 175,000 | 176,000 | 170,000 | 172,000 | 94 |
| 2006/12/13 | 180,000 | 182,000 | 172,000 | 177,000 | 88 |
| 2006/12/12 | 178,000 | 186,000 | 177,000 | 178,000 | 308 |
| 2006/12/11 | 178,000 | 178,000 | 172,000 | 172,000 | 79 |
| 2006/12/08 | 178,000 | 182,000 | 177,000 | 177,000 | 41 |
| 2006/12/07 | 185,000 | 185,000 | 179,000 | 181,000 | 43 |
| 2006/12/06 | 177,000 | 185,000 | 177,000 | 185,000 | 68 |
| 2006/12/05 | 181,000 | 184,000 | 180,000 | 180,000 | 180 |
| 2006/12/04 | 169,000 | 180,000 | 168,000 | 176,000 | 86 |
| 2006/12/01 | 170,000 | 174,000 | 165,000 | 168,000 | 193 |
| 2006/11/30 | 181,000 | 181,000 | 172,000 | 175,000 | 214 |
| 2006/11/29 | 185,000 | 185,000 | 182,000 | 183,000 | 115 |
| 2006/11/28 | 186,000 | 186,000 | 182,000 | 184,000 | 71 |
| 2006/11/27 | 176,000 | 188,000 | 176,000 | 186,000 | 90 |
| 2006/11/27 | 1 -> 3.00 分割 | ||||
| 2006/11/24 | 541,998 | 549,999 | 537,999 | 537,999 | 55 |
| 2006/11/22 | 525,000 | 549,000 | 525,000 | 543,999 | 63 |
| 2006/11/21 | 540,000 | 540,000 | 514,998 | 526,998 | 59 |
| 2006/11/20 | 552,999 | 555,000 | 532,998 | 547,998 | 32 |
| 2006/11/17 | 558,999 | 558,999 | 552,000 | 552,999 | 26 |
| 2006/11/16 | 552,999 | 558,999 | 549,999 | 558,999 | 85 |
| 2006/11/15 | 556,998 | 556,998 | 537,000 | 549,999 | 54 |
| 2006/11/14 | 534,999 | 555,000 | 534,999 | 553,998 | 58 |
| 2006/11/13 | 516,999 | 544,998 | 516,999 | 534,999 | 87 |
| 2006/11/10 | 532,998 | 547,998 | 525,000 | 546,999 | 79 |
| 2006/11/09 | 535,998 | 535,998 | 520,998 | 520,998 | 42 |
| 2006/11/08 | 540,000 | 544,998 | 519,999 | 528,999 | 58 |
| 2006/11/07 | 529,998 | 549,999 | 525,000 | 529,998 | 192 |
| 2006/11/06 | 507,000 | 516,999 | 492,000 | 504,000 | 75 |
| 2006/11/02 | 517,998 | 517,998 | 500,001 | 507,999 | 64 |
| 2006/11/01 | 523,998 | 523,998 | 514,998 | 519,999 | 68 |
| 2006/10/31 | 520,998 | 525,000 | 519,000 | 519,000 | 99 |
| 2006/10/30 | 519,000 | 528,000 | 504,999 | 520,998 | 51 |
| 2006/10/27 | 495,000 | 519,999 | 495,000 | 519,999 | 88 |
| 2006/10/26 | 510,000 | 519,999 | 489,999 | 504,999 | 224 |
| 2006/10/25 | 495,000 | 519,999 | 491,001 | 519,999 | 212 |
| 2006/10/24 | 471,999 | 477,000 | 470,001 | 470,001 | 100 |
| 2006/10/23 | 444,000 | 473,001 | 441,999 | 473,001 | 244 |
| 2006/10/20 | 443,001 | 443,001 | 435,000 | 438,999 | 106 |
| 2006/10/19 | 432,999 | 440,001 | 429,999 | 440,001 | 92 |
| 2006/10/18 | 411,000 | 426,999 | 408,999 | 426,999 | 42 |
| 2006/10/17 | 405,999 | 407,001 | 399,999 | 401,001 | 214 |
| 2006/10/16 | 395,001 | 399,999 | 389,001 | 396,000 | 273 |
| 2006/10/13 | 396,999 | 396,999 | 380,001 | 380,001 | 64 |
| 2006/10/12 | 401,001 | 404,001 | 384,999 | 396,999 | 57 |
| 2006/10/11 | 411,999 | 411,999 | 401,001 | 402,000 | 42 |
| 2006/10/10 | 423,000 | 423,000 | 420,000 | 420,000 | 15 |
| 2006/10/06 | 444,000 | 444,999 | 428,001 | 432,999 | 25 |
| 2006/10/05 | 438,000 | 450,000 | 438,000 | 444,999 | 59 |
| 2006/10/04 | 441,000 | 441,000 | 434,001 | 435,000 | 79 |
| 2006/10/03 | 419,001 | 435,000 | 419,001 | 431,001 | 13 |
| 2006/10/02 | 411,000 | 425,001 | 411,000 | 420,000 | 9 |
| 2006/09/29 | 425,001 | 426,999 | 414,999 | 414,999 | 6 |
| 2006/09/28 | 423,999 | 423,999 | 420,000 | 420,000 | 10 |
| 2006/09/27 | 425,001 | 429,000 | 419,001 | 419,001 | 15 |
| 2006/09/26 | 410,001 | 417,999 | 405,000 | 405,000 | 18 |
| 2006/09/25 | 414,000 | 414,000 | 398,001 | 398,001 | 19 |
| 2006/09/22 | 401,001 | 405,999 | 399,999 | 404,001 | 11 |
| 2006/09/21 | 405,999 | 420,000 | 405,999 | 417,000 | 19 |
| 2006/09/20 | 438,000 | 440,001 | 428,001 | 428,001 | 28 |
| 2006/09/19 | 482,001 | 482,001 | 426,999 | 428,001 | 64 |
| 2006/09/15 | 520,998 | 520,998 | 470,001 | 477,000 | 30 |
| 2006/09/14 | 531,000 | 531,000 | 525,000 | 525,000 | 8 |
| 2006/09/13 | 543,000 | 543,000 | 537,999 | 537,999 | 8 |
| 2006/09/11 | 549,999 | 549,999 | 543,000 | 543,000 | 13 |
| 2006/09/08 | 549,999 | 555,000 | 549,999 | 555,000 | 4 |
| 2006/09/07 | 564,999 | 570,000 | 558,000 | 570,000 | 41 |
| 2006/09/06 | 556,998 | 556,998 | 556,998 | 556,998 | 1 |
| 2006/09/05 | 553,998 | 564,999 | 549,999 | 561,999 | 12 |
| 2006/09/04 | 546,000 | 552,000 | 546,000 | 552,000 | 9 |
| 2006/09/01 | 537,000 | 540,000 | 537,000 | 540,000 | 3 |
| 2006/08/31 | 543,000 | 546,000 | 543,000 | 543,999 | 7 |
| 2006/08/30 | 555,999 | 558,000 | 540,000 | 540,000 | 25 |
| 2006/08/29 | 562,998 | 562,998 | 556,998 | 556,998 | 3 |
| 2006/08/28 | 570,000 | 570,000 | 553,998 | 558,000 | 7 |
| 2006/08/25 | 573,999 | 574,998 | 570,000 | 574,998 | 26 |
| 2006/08/24 | 562,998 | 564,999 | 558,000 | 558,000 | 8 |
| 2006/08/23 | 564,000 | 574,998 | 559,998 | 573,000 | 43 |
| 2006/08/22 | 552,999 | 564,999 | 544,998 | 544,998 | 16 |
| 2006/08/21 | 558,000 | 559,998 | 549,000 | 555,000 | 20 |