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 |
|---|---|---|---|---|---|
| 2008/12/30 | 24,300 | 24,300 | 23,510 | 24,000 | 1,435 |
| 2008/12/29 | 24,930 | 24,930 | 23,970 | 24,000 | 276 |
| 2008/12/26 | 24,000 | 24,000 | 23,500 | 24,000 | 265 |
| 2008/12/25 | 24,790 | 24,790 | 23,900 | 24,000 | 507 |
| 2008/12/24 | 25,700 | 25,700 | 24,050 | 24,490 | 210 |
| 2008/12/22 | 26,020 | 26,300 | 24,000 | 25,500 | 490 |
| 2008/12/19 | 24,210 | 27,100 | 24,210 | 26,800 | 272 |
| 2008/12/18 | 23,610 | 24,700 | 23,610 | 24,700 | 55 |
| 2008/12/17 | 24,000 | 24,300 | 23,150 | 23,500 | 541 |
| 2008/12/16 | 24,400 | 24,720 | 23,610 | 23,990 | 746 |
| 2008/12/15 | 23,030 | 24,410 | 23,000 | 24,410 | 220 |
| 2008/12/12 | 24,000 | 24,010 | 22,700 | 23,200 | 268 |
| 2008/12/11 | 24,600 | 24,610 | 24,000 | 24,000 | 212 |
| 2008/12/10 | 25,000 | 25,100 | 24,300 | 24,300 | 252 |
| 2008/12/09 | 24,840 | 25,000 | 24,700 | 24,800 | 200 |
| 2008/12/08 | 25,990 | 26,400 | 23,800 | 24,800 | 237 |
| 2008/12/05 | 25,200 | 25,200 | 24,200 | 24,800 | 75 |
| 2008/12/04 | 27,200 | 27,200 | 24,200 | 25,200 | 237 |
| 2008/12/03 | 27,800 | 28,400 | 26,150 | 26,600 | 472 |
| 2008/12/02 | 29,000 | 30,500 | 28,790 | 29,000 | 32 |
| 2008/12/01 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2008/11/28 | 31,500 | 31,500 | 29,710 | 30,000 | 54 |
| 2008/11/27 | 28,030 | 29,990 | 28,030 | 29,960 | 26 |
| 2008/11/26 | 30,400 | 30,400 | 27,500 | 28,000 | 449 |
| 2008/11/25 | 31,000 | 31,000 | 29,420 | 30,400 | 583 |
| 2008/11/21 | 30,100 | 30,500 | 29,600 | 30,500 | 101 |
| 2008/11/20 | 29,900 | 30,500 | 29,600 | 30,500 | 157 |
| 2008/11/19 | 30,800 | 30,800 | 29,800 | 30,500 | 151 |
| 2008/11/18 | 30,000 | 30,400 | 29,500 | 30,400 | 40 |
| 2008/11/17 | 31,000 | 31,000 | 29,000 | 29,660 | 114 |
| 2008/11/14 | 30,500 | 31,350 | 30,400 | 31,000 | 102 |
| 2008/11/13 | 31,500 | 31,500 | 30,000 | 30,500 | 102 |
| 2008/11/12 | 31,500 | 32,500 | 31,350 | 32,050 | 102 |
| 2008/11/11 | 31,850 | 32,500 | 31,850 | 32,000 | 45 |
| 2008/11/10 | 31,450 | 32,350 | 30,600 | 31,500 | 223 |
| 2008/11/07 | 31,750 | 32,600 | 31,100 | 31,100 | 105 |
| 2008/11/06 | 32,000 | 32,950 | 32,000 | 32,950 | 262 |
| 2008/11/05 | 35,000 | 36,200 | 32,600 | 33,000 | 219 |
| 2008/11/04 | 36,750 | 36,750 | 33,950 | 33,950 | 38 |
| 2008/10/31 | 35,100 | 35,500 | 33,500 | 35,500 | 51 |
| 2008/10/30 | 34,600 | 35,000 | 33,500 | 34,300 | 39 |
| 2008/10/29 | 34,650 | 34,650 | 32,000 | 33,800 | 115 |
| 2008/10/28 | 31,000 | 32,250 | 31,000 | 32,250 | 71 |
| 2008/10/27 | 33,500 | 33,500 | 30,900 | 30,900 | 216 |
| 2008/10/24 | 36,400 | 36,400 | 34,700 | 34,900 | 167 |
| 2008/10/23 | 35,100 | 36,150 | 35,000 | 36,000 | 46 |
| 2008/10/22 | 38,000 | 38,000 | 35,700 | 37,000 | 365 |
| 2008/10/21 | 37,500 | 38,900 | 36,400 | 37,000 | 186 |
| 2008/10/20 | 37,000 | 37,500 | 36,600 | 37,500 | 34 |
| 2008/10/17 | 37,500 | 37,850 | 35,500 | 37,000 | 188 |
| 2008/10/16 | 37,600 | 38,000 | 35,500 | 37,100 | 171 |
| 2008/10/15 | 38,000 | 38,000 | 36,800 | 37,200 | 186 |
| 2008/10/10 | 28,400 | 30,000 | 26,910 | 30,000 | 173 |
| 2008/10/09 | 31,100 | 35,800 | 28,400 | 29,910 | 567 |
| 2008/10/08 | 35,300 | 35,300 | 32,000 | 32,400 | 264 |
| 2008/10/07 | 32,000 | 35,300 | 31,250 | 34,900 | 353 |
| 2008/10/06 | 35,500 | 36,300 | 33,200 | 34,900 | 720 |
| 2008/10/03 | 38,050 | 38,800 | 35,000 | 36,000 | 511 |
| 2008/10/02 | 41,700 | 41,700 | 37,850 | 38,000 | 593 |
| 2008/10/01 | 41,500 | 42,000 | 40,200 | 41,850 | 545 |
| 2008/09/30 | 38,300 | 41,500 | 37,100 | 41,500 | 832 |
| 2008/09/29 | 37,500 | 39,900 | 37,500 | 39,900 | 421 |
| 2008/09/26 | 34,250 | 35,900 | 32,700 | 35,900 | 158 |
| 2008/09/25 | 36,650 | 36,650 | 34,250 | 35,400 | 281 |
| 2008/09/24 | 30,000 | 32,650 | 30,000 | 32,650 | 177 |
| 2008/09/22 | 30,200 | 30,200 | 29,600 | 30,200 | 165 |
| 2008/09/19 | 28,800 | 29,340 | 28,700 | 29,100 | 204 |
| 2008/09/18 | 29,100 | 29,310 | 28,800 | 28,800 | 138 |
| 2008/09/17 | 29,200 | 29,500 | 28,800 | 28,800 | 226 |
| 2008/09/16 | 28,300 | 29,200 | 27,200 | 29,200 | 182 |
| 2008/09/12 | 30,200 | 31,000 | 29,600 | 29,750 | 325 |
| 2008/09/11 | 29,300 | 29,800 | 29,000 | 29,300 | 118 |
| 2008/09/10 | 29,300 | 29,600 | 27,990 | 29,000 | 421 |
| 2008/09/09 | 27,490 | 29,500 | 26,800 | 29,300 | 251 |
| 2008/09/08 | 27,890 | 29,500 | 27,500 | 27,800 | 536 |
| 2008/09/05 | 27,400 | 27,410 | 25,800 | 27,290 | 701 |
| 2008/09/04 | 28,310 | 29,260 | 27,000 | 28,600 | 614 |
| 2008/09/03 | 29,250 | 29,800 | 28,600 | 28,610 | 399 |
| 2008/09/02 | 31,550 | 32,000 | 30,550 | 31,450 | 185 |
| 2008/09/01 | 35,800 | 35,800 | 33,950 | 34,200 | 68 |
| 2008/08/29 | 35,000 | 35,500 | 33,000 | 35,000 | 246 |
| 2008/08/28 | 39,050 | 39,050 | 36,500 | 36,500 | 156 |
| 2008/08/27 | 38,100 | 38,800 | 38,100 | 38,100 | 66 |
| 2008/08/26 | 38,850 | 39,300 | 38,400 | 39,300 | 41 |
| 2008/08/25 | 41,300 | 41,300 | 38,600 | 40,000 | 140 |
| 2008/08/22 | 41,450 | 41,500 | 40,000 | 40,400 | 109 |
| 2008/08/21 | 42,000 | 42,700 | 41,750 | 42,000 | 59 |
| 2008/08/20 | 43,000 | 43,000 | 42,500 | 42,500 | 50 |
| 2008/08/19 | 45,050 | 45,450 | 43,600 | 43,800 | 156 |
| 2008/08/18 | 46,050 | 47,650 | 44,800 | 44,800 | 49 |
| 2008/08/15 | 48,600 | 48,600 | 47,600 | 47,950 | 72 |
| 2008/08/14 | 48,600 | 49,000 | 46,000 | 49,000 | 95 |
| 2008/08/13 | 49,800 | 50,000 | 49,000 | 49,000 | 52 |
| 2008/08/12 | 50,100 | 50,100 | 50,000 | 50,000 | 22 |
| 2008/08/11 | 50,000 | 50,700 | 49,500 | 50,000 | 59 |
| 2008/08/08 | 50,600 | 50,700 | 50,000 | 50,000 | 57 |
| 2008/08/07 | 51,900 | 52,000 | 51,100 | 51,100 | 13 |
| 2008/08/06 | 53,000 | 53,000 | 52,000 | 52,000 | 17 |
| 2008/08/05 | 50,000 | 53,300 | 50,000 | 53,000 | 46 |
| 2008/08/04 | 51,400 | 51,900 | 49,900 | 50,900 | 124 |
| 2008/08/01 | 53,000 | 53,100 | 51,200 | 52,400 | 66 |
| 2008/07/31 | 53,500 | 55,500 | 53,200 | 55,500 | 86 |
| 2008/07/30 | 55,000 | 57,000 | 55,000 | 57,000 | 71 |
| 2008/07/29 | 52,000 | 54,500 | 51,800 | 54,500 | 131 |
| 2008/07/28 | 53,000 | 53,000 | 51,000 | 51,500 | 176 |
| 2008/07/25 | 50,500 | 51,600 | 50,400 | 50,500 | 531 |
| 2008/07/24 | 49,000 | 49,600 | 48,100 | 49,500 | 219 |
| 2008/07/23 | 50,000 | 50,000 | 47,800 | 48,800 | 174 |
| 2008/07/22 | 47,100 | 48,800 | 47,000 | 47,250 | 290 |
| 2008/07/18 | 55,500 | 55,900 | 52,000 | 52,000 | 273 |
| 2008/07/17 | 60,000 | 60,000 | 56,400 | 57,000 | 169 |
| 2008/07/16 | 59,300 | 59,900 | 58,800 | 59,800 | 121 |
| 2008/07/15 | 68,000 | 68,000 | 63,800 | 63,800 | 108 |
| 2008/07/14 | 71,700 | 71,700 | 68,500 | 68,500 | 7 |
| 2008/07/11 | 72,100 | 72,100 | 68,300 | 72,000 | 116 |
| 2008/07/10 | 72,700 | 73,000 | 72,100 | 72,100 | 17 |
| 2008/07/09 | 72,500 | 73,700 | 72,500 | 73,700 | 18 |
| 2008/07/08 | 75,000 | 75,100 | 73,500 | 73,500 | 19 |
| 2008/07/07 | 76,800 | 76,800 | 72,500 | 75,000 | 35 |
| 2008/07/04 | 81,000 | 81,000 | 78,800 | 78,800 | 15 |
| 2008/07/03 | 81,700 | 81,700 | 81,700 | 81,700 | 12 |
| 2008/07/02 | 81,900 | 82,000 | 81,700 | 81,700 | 10 |
| 2008/07/01 | 82,000 | 82,200 | 82,000 | 82,000 | 15 |
| 2008/06/30 | 83,000 | 84,000 | 82,000 | 82,000 | 15 |
| 2008/06/27 | 84,100 | 84,100 | 83,000 | 83,000 | 6 |
| 2008/06/26 | 85,200 | 85,200 | 85,200 | 85,200 | 2 |
| 2008/06/25 | 86,900 | 86,900 | 85,000 | 85,000 | 53 |
| 2008/06/24 | 83,900 | 84,900 | 83,900 | 84,900 | 38 |
| 2008/06/23 | 84,900 | 84,900 | 83,100 | 83,600 | 10 |
| 2008/06/20 | 83,800 | 84,000 | 83,800 | 84,000 | 17 |
| 2008/06/19 | 83,000 | 83,500 | 82,500 | 83,500 | 14 |
| 2008/06/18 | 83,800 | 84,000 | 82,600 | 84,000 | 14 |
| 2008/06/17 | 83,000 | 83,300 | 82,000 | 83,300 | 12 |
| 2008/06/16 | 83,800 | 83,800 | 83,000 | 83,000 | 4 |
| 2008/06/13 | 83,500 | 83,800 | 83,500 | 83,800 | 4 |
| 2008/06/12 | 83,500 | 84,000 | 83,500 | 83,600 | 65 |
| 2008/06/11 | 84,100 | 84,100 | 83,100 | 84,000 | 34 |
| 2008/06/10 | 83,000 | 84,900 | 81,500 | 83,900 | 27 |
| 2008/06/09 | 81,500 | 82,500 | 81,000 | 82,500 | 15 |
| 2008/06/06 | 82,700 | 82,800 | 80,300 | 81,500 | 19 |
| 2008/06/05 | 82,000 | 82,000 | 79,000 | 79,000 | 14 |
| 2008/06/04 | 85,000 | 85,000 | 82,300 | 82,300 | 8 |
| 2008/06/03 | 85,800 | 86,000 | 85,000 | 85,000 | 11 |
| 2008/06/02 | 85,000 | 85,000 | 84,100 | 84,100 | 22 |
| 2008/05/30 | 82,300 | 82,300 | 82,200 | 82,300 | 7 |
| 2008/05/29 | 82,100 | 82,100 | 82,000 | 82,000 | 21 |
| 2008/05/28 | 82,800 | 83,800 | 82,000 | 82,000 | 16 |
| 2008/05/27 | 85,000 | 85,000 | 82,500 | 82,700 | 26 |
| 2008/05/26 | 82,200 | 84,000 | 82,200 | 84,000 | 33 |
| 2008/05/23 | 85,400 | 85,400 | 79,600 | 80,000 | 93 |
| 2008/05/22 | 79,500 | 79,500 | 78,000 | 79,400 | 96 |
| 2008/05/21 | 75,900 | 77,900 | 75,600 | 76,500 | 47 |
| 2008/05/20 | 77,400 | 77,900 | 77,000 | 77,900 | 23 |
| 2008/05/19 | 78,200 | 78,200 | 75,700 | 77,000 | 64 |
| 2008/05/16 | 81,000 | 81,000 | 78,300 | 78,300 | 19 |
| 2008/05/15 | 78,500 | 80,000 | 78,000 | 78,000 | 58 |
| 2008/05/14 | 82,000 | 82,000 | 78,000 | 78,000 | 45 |
| 2008/05/13 | 80,900 | 82,000 | 80,200 | 81,000 | 15 |
| 2008/05/12 | 79,100 | 82,900 | 79,100 | 82,200 | 37 |
| 2008/05/09 | 82,000 | 82,500 | 82,000 | 82,000 | 25 |
| 2008/05/08 | 81,000 | 83,000 | 81,000 | 83,000 | 51 |
| 2008/05/07 | 82,000 | 83,000 | 80,400 | 82,000 | 40 |
| 2008/05/02 | 83,300 | 86,500 | 83,300 | 86,000 | 98 |
| 2008/05/01 | 84,300 | 84,300 | 82,300 | 82,300 | 44 |
| 2008/04/30 | 90,000 | 90,000 | 85,000 | 87,300 | 166 |
| 2008/04/28 | 75,000 | 81,000 | 73,300 | 81,000 | 134 |
| 2008/04/25 | 71,200 | 74,000 | 71,200 | 72,500 | 99 |
| 2008/04/24 | 71,000 | 71,000 | 70,000 | 71,000 | 96 |
| 2008/04/23 | 72,000 | 72,000 | 69,500 | 71,400 | 84 |
| 2008/04/22 | 75,100 | 75,200 | 72,000 | 72,100 | 141 |
| 2008/04/21 | 76,000 | 77,000 | 75,000 | 75,000 | 400 |
| 2008/04/18 | 77,100 | 78,000 | 75,500 | 75,700 | 75 |
| 2008/04/17 | 75,900 | 81,000 | 75,900 | 79,700 | 56 |
| 2008/04/16 | 73,000 | 74,500 | 71,000 | 72,900 | 399 |
| 2008/04/14 | 92,600 | 92,800 | 90,700 | 91,000 | 84 |
| 2008/04/11 | 92,500 | 92,800 | 91,500 | 92,800 | 11 |
| 2008/04/10 | 95,600 | 95,600 | 92,500 | 92,500 | 65 |
| 2008/04/09 | 97,100 | 97,200 | 95,500 | 96,900 | 74 |
| 2008/04/08 | 99,000 | 99,000 | 96,500 | 97,300 | 31 |
| 2008/04/07 | 96,000 | 100,000 | 95,000 | 98,900 | 60 |
| 2008/04/04 | 104,000 | 109,000 | 104,000 | 106,000 | 78 |
| 2008/04/03 | 101,000 | 102,000 | 98,000 | 102,000 | 444 |
| 2008/04/02 | 100,000 | 104,000 | 98,100 | 99,800 | 105 |
| 2008/04/01 | 99,500 | 103,000 | 99,400 | 99,900 | 144 |
| 2008/03/31 | 104,000 | 105,000 | 98,000 | 99,500 | 258 |
| 2008/03/28 | 100,000 | 102,000 | 99,100 | 101,000 | 71 |
| 2008/03/27 | 93,000 | 98,500 | 93,000 | 97,100 | 137 |
| 2008/03/26 | 97,000 | 103,000 | 93,900 | 93,900 | 187 |
| 2008/03/25 | 105,000 | 105,000 | 98,000 | 100,000 | 114 |
| 2008/03/24 | 101,000 | 104,000 | 100,000 | 103,000 | 72 |
| 2008/03/21 | 96,800 | 101,000 | 96,800 | 99,900 | 86 |
| 2008/03/19 | 93,000 | 95,000 | 92,500 | 93,000 | 78 |
| 2008/03/18 | 93,100 | 94,100 | 91,000 | 92,000 | 71 |
| 2008/03/17 | 94,600 | 94,600 | 91,400 | 94,100 | 188 |
| 2008/03/14 | 96,700 | 97,000 | 91,800 | 96,100 | 149 |
| 2008/03/13 | 103,000 | 103,000 | 96,700 | 96,700 | 135 |
| 2008/03/12 | 104,000 | 105,000 | 103,000 | 103,000 | 33 |
| 2008/03/11 | 103,000 | 104,000 | 102,000 | 103,000 | 153 |
| 2008/03/10 | 105,000 | 107,000 | 101,000 | 105,000 | 71 |
| 2008/03/07 | 104,000 | 105,000 | 104,000 | 104,000 | 12 |
| 2008/03/06 | 107,000 | 109,000 | 105,000 | 106,000 | 26 |
| 2008/03/05 | 106,000 | 109,000 | 104,000 | 109,000 | 27 |
| 2008/03/04 | 104,000 | 106,000 | 103,000 | 104,000 | 17 |
| 2008/03/03 | 104,000 | 110,000 | 103,000 | 104,000 | 24 |
| 2008/02/29 | 106,000 | 106,000 | 105,000 | 105,000 | 19 |
| 2008/02/28 | 106,000 | 109,000 | 106,000 | 109,000 | 7 |
| 2008/02/27 | 108,000 | 110,000 | 105,000 | 108,000 | 36 |
| 2008/02/26 | 117,000 | 117,000 | 105,000 | 107,000 | 104 |
| 2008/02/25 | 122,000 | 122,000 | 114,000 | 117,000 | 69 |
| 2008/02/22 | 111,000 | 112,000 | 111,000 | 112,000 | 29 |
| 2008/02/21 | 110,000 | 112,000 | 109,000 | 111,000 | 69 |
| 2008/02/20 | 110,000 | 113,000 | 109,000 | 109,000 | 130 |
| 2008/02/19 | 104,000 | 110,000 | 104,000 | 106,000 | 76 |
| 2008/02/18 | 103,000 | 105,000 | 102,000 | 103,000 | 47 |
| 2008/02/15 | 103,000 | 103,000 | 100,000 | 101,000 | 134 |
| 2008/02/14 | 100,000 | 102,000 | 100,000 | 102,000 | 130 |
| 2008/02/13 | 103,000 | 103,000 | 99,000 | 100,000 | 71 |
| 2008/02/12 | 99,500 | 102,000 | 99,000 | 102,000 | 38 |
| 2008/02/08 | 99,000 | 104,000 | 99,000 | 100,000 | 84 |
| 2008/02/07 | 98,000 | 101,000 | 97,400 | 101,000 | 187 |
| 2008/02/06 | 93,100 | 95,300 | 92,300 | 94,000 | 127 |
| 2008/02/05 | 97,000 | 97,000 | 94,000 | 95,300 | 135 |
| 2008/02/04 | 102,000 | 102,000 | 95,000 | 97,000 | 79 |
| 2008/02/01 | 92,500 | 102,000 | 91,900 | 102,000 | 162 |
| 2008/01/31 | 91,500 | 94,500 | 91,300 | 92,000 | 131 |
| 2008/01/30 | 100,000 | 101,000 | 94,100 | 94,300 | 99 |
| 2008/01/29 | 102,000 | 103,000 | 99,000 | 100,000 | 108 |
| 2008/01/28 | 99,000 | 108,000 | 99,000 | 106,000 | 266 |
| 2008/01/25 | 100,000 | 100,000 | 97,200 | 98,000 | 243 |
| 2008/01/24 | 88,600 | 93,000 | 88,600 | 90,000 | 153 |
| 2008/01/23 | 97,000 | 99,000 | 88,500 | 89,500 | 113 |
| 2008/01/22 | 98,000 | 101,000 | 94,500 | 96,000 | 209 |
| 2008/01/21 | 110,000 | 113,000 | 100,000 | 104,000 | 90 |
| 2008/01/18 | 118,000 | 118,000 | 115,000 | 116,000 | 25 |
| 2008/01/17 | 120,000 | 121,000 | 117,000 | 120,000 | 282 |
| 2008/01/16 | 117,000 | 125,000 | 109,000 | 124,000 | 200 |
| 2008/01/15 | 127,000 | 129,000 | 123,000 | 125,000 | 210 |
| 2008/01/11 | 130,000 | 132,000 | 127,000 | 128,000 | 73 |
| 2008/01/10 | 130,000 | 133,000 | 130,000 | 130,000 | 23 |
| 2008/01/09 | 131,000 | 133,000 | 129,000 | 130,000 | 356 |
| 2008/01/08 | 126,000 | 142,000 | 125,000 | 141,000 | 279 |
| 2008/01/07 | 126,000 | 128,000 | 124,000 | 125,000 | 45 |
| 2008/01/04 | 128,000 | 128,000 | 126,000 | 127,000 | 14 |