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 |
|---|---|---|---|---|---|
| 2007/12/28 | 128,000 | 130,000 | 128,000 | 130,000 | 5 |
| 2007/12/27 | 131,000 | 132,000 | 128,000 | 131,000 | 57 |
| 2007/12/26 | 128,000 | 131,000 | 126,000 | 130,000 | 207 |
| 2007/12/25 | 130,000 | 130,000 | 127,000 | 127,000 | 276 |
| 2007/12/21 | 127,000 | 130,000 | 125,000 | 130,000 | 125 |
| 2007/12/20 | 130,000 | 130,000 | 127,000 | 129,000 | 140 |
| 2007/12/19 | 131,000 | 134,000 | 130,000 | 134,000 | 141 |
| 2007/12/18 | 130,000 | 133,000 | 127,000 | 133,000 | 128 |
| 2007/12/17 | 137,000 | 137,000 | 131,000 | 132,000 | 77 |
| 2007/12/14 | 132,000 | 139,000 | 130,000 | 137,000 | 277 |
| 2007/12/13 | 137,000 | 138,000 | 130,000 | 130,000 | 251 |
| 2007/12/12 | 136,000 | 137,000 | 133,000 | 137,000 | 190 |
| 2007/12/11 | 137,000 | 141,000 | 133,000 | 140,000 | 493 |
| 2007/12/10 | 129,000 | 135,000 | 127,000 | 135,000 | 321 |
| 2007/12/07 | 134,000 | 135,000 | 129,000 | 129,000 | 151 |
| 2007/12/06 | 133,000 | 133,000 | 130,000 | 133,000 | 130 |
| 2007/12/05 | 122,000 | 135,000 | 122,000 | 135,000 | 163 |
| 2007/12/04 | 124,000 | 124,000 | 122,000 | 123,000 | 53 |
| 2007/12/03 | 128,000 | 129,000 | 120,000 | 120,000 | 74 |
| 2007/11/30 | 129,000 | 132,000 | 127,000 | 131,000 | 43 |
| 2007/11/29 | 129,000 | 132,000 | 124,000 | 132,000 | 71 |
| 2007/11/28 | 120,000 | 129,000 | 120,000 | 126,000 | 146 |
| 2007/11/27 | 124,000 | 124,000 | 116,000 | 120,000 | 125 |
| 2007/11/26 | 128,000 | 129,000 | 121,000 | 126,000 | 64 |
| 2007/11/22 | 132,000 | 132,000 | 125,000 | 130,000 | 118 |
| 2007/11/21 | 129,000 | 133,000 | 125,000 | 130,000 | 92 |
| 2007/11/20 | 130,000 | 131,000 | 125,000 | 130,000 | 70 |
| 2007/11/19 | 137,000 | 137,000 | 130,000 | 132,000 | 65 |
| 2007/11/16 | 137,000 | 137,000 | 131,000 | 133,000 | 147 |
| 2007/11/15 | 137,000 | 144,000 | 134,000 | 136,000 | 206 |
| 2007/11/14 | 129,000 | 145,000 | 129,000 | 145,000 | 403 |
| 2007/11/13 | 130,000 | 130,000 | 126,000 | 128,000 | 59 |
| 2007/11/12 | 125,000 | 130,000 | 125,000 | 128,000 | 55 |
| 2007/11/09 | 130,000 | 130,000 | 128,000 | 130,000 | 116 |
| 2007/11/08 | 128,000 | 130,000 | 124,000 | 130,000 | 203 |
| 2007/11/07 | 132,000 | 132,000 | 129,000 | 131,000 | 128 |
| 2007/11/06 | 130,000 | 132,000 | 128,000 | 132,000 | 250 |
| 2007/11/05 | 142,000 | 142,000 | 129,000 | 133,000 | 343 |
| 2007/11/02 | 139,000 | 144,000 | 136,000 | 138,000 | 888 |
| 2007/11/01 | 127,000 | 145,000 | 127,000 | 145,000 | 1,912 |
| 2007/10/31 | 120,000 | 126,000 | 116,000 | 125,000 | 504 |
| 2007/10/30 | 120,000 | 128,000 | 116,000 | 121,000 | 1,107 |
| 2007/10/29 | 105,000 | 112,000 | 104,000 | 108,000 | 249 |
| 2007/10/26 | 103,000 | 104,000 | 100,000 | 104,000 | 93 |
| 2007/10/25 | 105,000 | 105,000 | 101,000 | 103,000 | 113 |
| 2007/10/24 | 102,000 | 104,000 | 100,000 | 101,000 | 51 |
| 2007/10/23 | 99,900 | 103,000 | 99,900 | 103,000 | 139 |
| 2007/10/22 | 94,000 | 99,900 | 94,000 | 99,900 | 65 |
| 2007/10/19 | 99,000 | 105,000 | 99,000 | 100,000 | 156 |
| 2007/10/18 | 95,900 | 100,000 | 95,900 | 100,000 | 200 |
| 2007/10/17 | 107,000 | 111,000 | 97,800 | 97,900 | 200 |
| 2007/10/16 | 112,000 | 113,000 | 110,000 | 111,000 | 413 |
| 2007/10/15 | 110,000 | 114,000 | 108,000 | 114,000 | 618 |
| 2007/10/12 | 107,000 | 108,000 | 107,000 | 108,000 | 571 |
| 2007/10/11 | 96,000 | 98,100 | 94,000 | 97,300 | 115 |
| 2007/10/10 | 98,500 | 98,700 | 91,900 | 95,000 | 244 |
| 2007/10/09 | 98,000 | 101,000 | 96,200 | 98,500 | 224 |
| 2007/10/05 | 92,200 | 102,000 | 87,000 | 102,000 | 574 |
| 2007/10/04 | 91,200 | 91,200 | 91,200 | 91,200 | 98 |
| 2007/10/03 | 72,000 | 81,200 | 72,000 | 81,200 | 177 |
| 2007/10/02 | 72,000 | 72,000 | 69,400 | 71,200 | 384 |
| 2007/10/01 | 73,000 | 73,400 | 72,000 | 72,000 | 59 |
| 2007/09/28 | 71,600 | 74,000 | 70,800 | 72,000 | 105 |
| 2007/09/27 | 70,300 | 71,500 | 70,300 | 70,600 | 106 |
| 2007/09/26 | 73,200 | 73,300 | 66,500 | 69,400 | 238 |
| 2007/09/25 | 79,900 | 79,900 | 75,000 | 76,000 | 210 |
| 2007/09/21 | 73,000 | 73,000 | 70,600 | 72,900 | 98 |
| 2007/09/20 | 74,200 | 74,900 | 72,000 | 73,000 | 28 |
| 2007/09/19 | 71,900 | 73,000 | 69,800 | 70,200 | 192 |
| 2007/09/18 | 69,000 | 73,000 | 66,700 | 72,900 | 337 |
| 2007/09/14 | 69,900 | 70,100 | 66,500 | 69,000 | 257 |
| 2007/09/13 | 75,000 | 76,000 | 73,600 | 73,600 | 86 |
| 2007/09/12 | 80,900 | 80,900 | 73,000 | 78,000 | 105 |
| 2007/09/11 | 88,900 | 88,900 | 80,900 | 80,900 | 183 |
| 2007/09/10 | 89,800 | 91,000 | 89,400 | 90,900 | 116 |
| 2007/09/07 | 92,000 | 93,400 | 90,700 | 91,000 | 96 |
| 2007/09/06 | 92,500 | 92,900 | 90,300 | 92,500 | 161 |
| 2007/09/05 | 97,000 | 97,000 | 94,000 | 94,500 | 74 |
| 2007/09/04 | 94,900 | 96,600 | 94,900 | 96,000 | 83 |
| 2007/09/03 | 96,500 | 98,000 | 96,000 | 97,900 | 60 |
| 2007/08/31 | 92,500 | 96,500 | 91,600 | 96,500 | 124 |
| 2007/08/30 | 93,800 | 94,000 | 91,500 | 91,500 | 23 |
| 2007/08/29 | 94,200 | 95,000 | 92,500 | 94,000 | 94 |
| 2007/08/28 | 94,800 | 95,900 | 93,000 | 95,800 | 40 |
| 2007/08/27 | 92,500 | 96,500 | 90,100 | 96,000 | 150 |
| 2007/08/24 | 99,000 | 99,000 | 95,500 | 96,500 | 93 |
| 2007/08/23 | 95,400 | 96,600 | 94,700 | 96,000 | 90 |
| 2007/08/22 | 96,400 | 96,400 | 96,000 | 96,400 | 116 |
| 2007/08/21 | 99,000 | 99,000 | 96,000 | 98,400 | 106 |
| 2007/08/20 | 99,200 | 100,000 | 98,000 | 99,000 | 210 |
| 2007/08/17 | 98,000 | 99,900 | 98,000 | 99,000 | 91 |
| 2007/08/16 | 103,000 | 103,000 | 99,300 | 100,000 | 79 |
| 2007/08/15 | 104,000 | 105,000 | 103,000 | 104,000 | 124 |
| 2007/08/14 | 104,000 | 106,000 | 100,000 | 102,000 | 152 |
| 2007/08/13 | 99,400 | 102,000 | 99,000 | 102,000 | 81 |
| 2007/08/10 | 96,100 | 98,000 | 96,000 | 97,400 | 142 |
| 2007/08/09 | 95,400 | 99,000 | 95,400 | 98,100 | 223 |
| 2007/08/08 | 101,000 | 101,000 | 93,700 | 95,400 | 408 |
| 2007/08/07 | 102,000 | 103,000 | 99,000 | 101,000 | 169 |
| 2007/08/06 | 107,000 | 108,000 | 98,000 | 99,000 | 423 |
| 2007/08/03 | 104,000 | 109,000 | 102,000 | 108,000 | 164 |
| 2007/08/02 | 111,000 | 113,000 | 103,000 | 106,000 | 562 |
| 2007/08/01 | 103,000 | 112,000 | 103,000 | 111,000 | 598 |
| 2007/07/31 | 99,900 | 103,000 | 98,500 | 101,000 | 118 |
| 2007/07/30 | 97,500 | 100,000 | 96,000 | 100,000 | 170 |
| 2007/07/27 | 97,000 | 106,000 | 97,000 | 99,500 | 719 |
| 2007/07/26 | 96,400 | 99,000 | 96,400 | 96,600 | 379 |
| 2007/07/25 | 98,900 | 100,000 | 94,700 | 96,200 | 580 |
| 2007/07/24 | 113,000 | 122,000 | 96,900 | 98,300 | 3,599 |
| 2007/07/23 | 98,000 | 105,000 | 95,000 | 105,000 | 1,531 |
| 2007/07/20 | 89,500 | 98,000 | 89,500 | 95,000 | 1,338 |
| 2007/07/19 | 85,900 | 88,500 | 85,900 | 88,000 | 317 |
| 2007/07/18 | 83,700 | 91,500 | 83,600 | 85,900 | 633 |
| 2007/07/17 | 80,100 | 81,500 | 80,100 | 81,500 | 46 |
| 2007/07/13 | 83,500 | 83,700 | 81,100 | 81,100 | 149 |
| 2007/07/12 | 83,400 | 83,400 | 80,700 | 83,200 | 205 |
| 2007/07/11 | 83,800 | 83,800 | 82,500 | 83,000 | 133 |
| 2007/07/10 | 82,500 | 83,500 | 81,600 | 83,500 | 172 |
| 2007/07/09 | 81,000 | 83,000 | 81,000 | 82,900 | 88 |
| 2007/07/06 | 77,800 | 81,000 | 76,800 | 79,100 | 165 |
| 2007/07/05 | 80,000 | 82,000 | 76,700 | 76,700 | 263 |
| 2007/07/04 | 81,100 | 82,600 | 80,000 | 81,000 | 245 |
| 2007/07/03 | 83,800 | 84,000 | 80,900 | 82,000 | 270 |
| 2007/07/02 | 86,000 | 86,000 | 85,500 | 86,000 | 37 |
| 2007/06/29 | 86,700 | 87,000 | 84,600 | 85,000 | 321 |
| 2007/06/28 | 88,300 | 88,600 | 87,200 | 88,600 | 116 |
| 2007/06/27 | 86,800 | 88,200 | 86,300 | 88,200 | 37 |
| 2007/06/26 | 87,100 | 87,400 | 86,000 | 86,800 | 84 |
| 2007/06/25 | 89,400 | 89,400 | 87,500 | 87,600 | 89 |
| 2007/06/22 | 88,000 | 88,900 | 87,400 | 87,400 | 183 |
| 2007/06/21 | 89,400 | 89,400 | 87,900 | 87,900 | 242 |
| 2007/06/20 | 89,100 | 89,200 | 88,700 | 88,900 | 98 |
| 2007/06/19 | 88,500 | 89,000 | 88,100 | 89,000 | 85 |
| 2007/06/18 | 88,000 | 88,000 | 87,300 | 87,900 | 78 |
| 2007/06/15 | 85,000 | 86,900 | 85,000 | 85,800 | 186 |
| 2007/06/14 | 84,000 | 84,500 | 82,500 | 83,200 | 262 |
| 2007/06/13 | 87,200 | 87,200 | 84,000 | 84,500 | 222 |
| 2007/06/12 | 88,400 | 88,400 | 87,300 | 87,800 | 159 |
| 2007/06/11 | 89,900 | 90,000 | 87,500 | 88,500 | 143 |
| 2007/06/08 | 88,600 | 90,000 | 88,100 | 89,800 | 68 |
| 2007/06/07 | 88,500 | 88,700 | 88,100 | 88,700 | 71 |
| 2007/06/06 | 89,000 | 89,000 | 88,000 | 88,700 | 188 |
| 2007/06/05 | 89,500 | 89,700 | 88,500 | 89,500 | 95 |
| 2007/06/04 | 88,000 | 90,700 | 88,000 | 90,000 | 475 |
| 2007/06/01 | 89,500 | 89,800 | 85,500 | 88,000 | 361 |
| 2007/05/31 | 90,000 | 90,100 | 89,200 | 89,400 | 844 |
| 2007/05/30 | 88,400 | 90,700 | 88,400 | 90,400 | 1,206 |
| 2007/05/29 | 88,400 | 88,600 | 87,000 | 88,400 | 1,500 |
| 2007/05/28 | 91,100 | 92,000 | 91,100 | 91,100 | 272 |
| 2007/05/25 | 91,400 | 91,400 | 90,600 | 90,900 | 141 |
| 2007/05/24 | 90,000 | 90,900 | 88,800 | 90,000 | 97 |
| 2007/05/23 | 91,600 | 91,600 | 90,100 | 90,200 | 84 |
| 2007/05/22 | 91,000 | 92,000 | 90,000 | 91,000 | 435 |
| 2007/05/21 | 102,000 | 102,000 | 93,000 | 99,000 | 162 |
| 2007/05/18 | 104,000 | 104,000 | 103,000 | 104,000 | 110 |
| 2007/05/17 | 104,000 | 104,000 | 103,000 | 104,000 | 45 |
| 2007/05/16 | 105,000 | 105,000 | 103,000 | 104,000 | 138 |
| 2007/05/15 | 104,000 | 105,000 | 104,000 | 105,000 | 74 |
| 2007/05/14 | 104,000 | 105,000 | 103,000 | 104,000 | 139 |
| 2007/05/11 | 104,000 | 105,000 | 104,000 | 104,000 | 98 |
| 2007/05/10 | 104,000 | 106,000 | 104,000 | 104,000 | 434 |
| 2007/05/09 | 103,000 | 105,000 | 103,000 | 104,000 | 71 |
| 2007/05/08 | 105,000 | 105,000 | 102,000 | 104,000 | 274 |
| 2007/05/07 | 104,000 | 105,000 | 104,000 | 105,000 | 114 |
| 2007/05/02 | 103,000 | 104,000 | 102,000 | 103,000 | 101 |
| 2007/05/01 | 107,000 | 107,000 | 102,000 | 103,000 | 331 |
| 2007/04/27 | 108,000 | 108,000 | 100,000 | 101,000 | 462 |
| 2007/04/26 | 105,000 | 115,000 | 105,000 | 115,000 | 129 |
| 2007/04/25 | 117,000 | 117,000 | 100,000 | 103,000 | 394 |
| 2007/04/24 | 116,000 | 116,000 | 105,000 | 107,000 | 157 |
| 2007/04/23 | 120,000 | 123,000 | 116,000 | 118,000 | 110 |
| 2007/04/20 | 125,000 | 126,000 | 120,000 | 120,000 | 129 |
| 2007/04/19 | 126,000 | 126,000 | 121,000 | 125,000 | 64 |
| 2007/04/18 | 130,000 | 130,000 | 118,000 | 125,000 | 359 |
| 2007/04/17 | 119,000 | 129,000 | 119,000 | 129,000 | 1,051 |
| 2007/04/13 | 99,000 | 101,000 | 99,000 | 99,000 | 3,222 |
| 2007/04/11 | 147,000 | 148,000 | 139,000 | 139,000 | 82 |
| 2007/04/10 | 150,000 | 151,000 | 146,000 | 150,000 | 59 |
| 2007/04/09 | 150,000 | 151,000 | 150,000 | 150,000 | 94 |
| 2007/04/06 | 154,000 | 154,000 | 150,000 | 150,000 | 57 |
| 2007/04/05 | 149,000 | 152,000 | 149,000 | 152,000 | 36 |
| 2007/04/04 | 149,000 | 152,000 | 149,000 | 152,000 | 26 |
| 2007/04/03 | 147,000 | 149,000 | 146,000 | 149,000 | 25 |
| 2007/04/02 | 142,000 | 147,000 | 142,000 | 147,000 | 11 |
| 2007/03/30 | 145,000 | 148,000 | 141,000 | 144,000 | 58 |
| 2007/03/29 | 149,000 | 150,000 | 144,000 | 147,000 | 102 |
| 2007/03/28 | 149,000 | 152,000 | 148,000 | 152,000 | 15 |
| 2007/03/27 | 153,000 | 153,000 | 150,000 | 152,000 | 25 |
| 2007/03/26 | 156,000 | 156,000 | 153,000 | 153,000 | 40 |
| 2007/03/23 | 154,000 | 160,000 | 154,000 | 157,000 | 124 |
| 2007/03/22 | 156,000 | 165,000 | 156,000 | 160,000 | 88 |
| 2007/03/20 | 159,000 | 160,000 | 158,000 | 159,000 | 51 |
| 2007/03/19 | 159,000 | 159,000 | 151,000 | 157,000 | 61 |
| 2007/03/16 | 160,000 | 160,000 | 159,000 | 160,000 | 21 |
| 2007/03/15 | 163,000 | 168,000 | 159,000 | 161,000 | 32 |
| 2007/03/14 | 165,000 | 166,000 | 161,000 | 161,000 | 44 |
| 2007/03/13 | 167,000 | 167,000 | 167,000 | 167,000 | 1 |
| 2007/03/12 | 169,000 | 170,000 | 165,000 | 165,000 | 21 |
| 2007/03/09 | 170,000 | 171,000 | 165,000 | 170,000 | 45 |
| 2007/03/08 | 162,000 | 168,000 | 162,000 | 168,000 | 44 |
| 2007/03/07 | 170,000 | 170,000 | 165,000 | 165,000 | 37 |
| 2007/03/06 | 160,000 | 170,000 | 159,000 | 168,000 | 78 |
| 2007/03/05 | 164,000 | 164,000 | 157,000 | 157,000 | 21 |
| 2007/03/02 | 164,000 | 165,000 | 158,000 | 162,000 | 55 |
| 2007/03/01 | 156,000 | 160,000 | 156,000 | 158,000 | 10 |
| 2007/02/28 | 150,000 | 161,000 | 150,000 | 156,000 | 70 |
| 2007/02/27 | 164,000 | 164,000 | 161,000 | 161,000 | 178 |
| 2007/02/26 | 169,000 | 174,000 | 169,000 | 170,000 | 38 |
| 2007/02/23 | 161,000 | 166,000 | 161,000 | 166,000 | 77 |
| 2007/02/22 | 160,000 | 165,000 | 160,000 | 164,000 | 33 |
| 2007/02/21 | 162,000 | 164,000 | 161,000 | 164,000 | 10 |
| 2007/02/20 | 162,000 | 162,000 | 161,000 | 161,000 | 22 |
| 2007/02/19 | 160,000 | 163,000 | 160,000 | 161,000 | 23 |
| 2007/02/16 | 161,000 | 164,000 | 160,000 | 160,000 | 110 |
| 2007/02/15 | 166,000 | 166,000 | 161,000 | 163,000 | 108 |
| 2007/02/14 | 167,000 | 169,000 | 166,000 | 166,000 | 35 |
| 2007/02/13 | 173,000 | 174,000 | 167,000 | 168,000 | 56 |
| 2007/02/09 | 170,000 | 172,000 | 170,000 | 170,000 | 20 |
| 2007/02/08 | 171,000 | 171,000 | 168,000 | 168,000 | 57 |
| 2007/02/07 | 174,000 | 174,000 | 170,000 | 171,000 | 39 |
| 2007/02/06 | 171,000 | 174,000 | 169,000 | 171,000 | 80 |
| 2007/02/05 | 173,000 | 174,000 | 170,000 | 174,000 | 56 |
| 2007/02/02 | 170,000 | 173,000 | 168,000 | 168,000 | 160 |
| 2007/02/01 | 175,000 | 178,000 | 174,000 | 174,000 | 90 |
| 2007/01/31 | 174,000 | 175,000 | 165,000 | 169,000 | 204 |
| 2007/01/30 | 177,000 | 177,000 | 174,000 | 175,000 | 47 |
| 2007/01/29 | 179,000 | 179,000 | 177,000 | 177,000 | 37 |
| 2007/01/26 | 180,000 | 180,000 | 179,000 | 179,000 | 33 |
| 2007/01/25 | 179,000 | 184,000 | 179,000 | 180,000 | 94 |
| 2007/01/24 | 188,000 | 192,000 | 182,000 | 182,000 | 135 |
| 2007/01/23 | 183,000 | 189,000 | 180,000 | 186,000 | 164 |
| 2007/01/22 | 185,000 | 189,000 | 178,000 | 189,000 | 213 |
| 2007/01/19 | 188,000 | 188,000 | 182,000 | 183,000 | 104 |
| 2007/01/18 | 187,000 | 187,000 | 181,000 | 186,000 | 59 |
| 2007/01/17 | 184,000 | 186,000 | 182,000 | 185,000 | 54 |
| 2007/01/16 | 182,000 | 184,000 | 181,000 | 184,000 | 43 |
| 2007/01/15 | 181,000 | 187,000 | 180,000 | 185,000 | 153 |
| 2007/01/12 | 183,000 | 190,000 | 180,000 | 190,000 | 476 |
| 2007/01/11 | 174,000 | 183,000 | 174,000 | 182,000 | 196 |
| 2007/01/10 | 170,000 | 173,000 | 169,000 | 169,000 | 108 |
| 2007/01/09 | 173,000 | 175,000 | 169,000 | 170,000 | 134 |
| 2007/01/05 | 185,000 | 185,000 | 177,000 | 180,000 | 47 |
| 2007/01/04 | 181,000 | 183,000 | 181,000 | 183,000 | 11 |