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 |
|---|---|---|---|---|---|
| 2009/12/30 | 28,020 | 28,100 | 27,800 | 27,800 | 25 |
| 2009/12/29 | 28,060 | 28,490 | 28,060 | 28,060 | 59 |
| 2009/12/28 | 28,150 | 28,880 | 27,730 | 28,780 | 89 |
| 2009/12/25 | 28,740 | 28,740 | 28,700 | 28,730 | 150 |
| 2009/12/24 | 27,900 | 27,920 | 27,800 | 27,840 | 33 |
| 2009/12/22 | 27,500 | 27,980 | 27,500 | 27,880 | 66 |
| 2009/12/21 | 27,900 | 28,200 | 27,400 | 27,790 | 127 |
| 2009/12/18 | 27,400 | 27,900 | 26,500 | 27,900 | 97 |
| 2009/12/17 | 28,050 | 28,400 | 27,000 | 27,600 | 254 |
| 2009/12/16 | 28,200 | 28,500 | 27,720 | 28,350 | 45 |
| 2009/12/15 | 28,800 | 28,800 | 28,350 | 28,350 | 35 |
| 2009/12/14 | 28,570 | 28,570 | 27,000 | 28,500 | 99 |
| 2009/12/11 | 28,690 | 28,990 | 28,650 | 28,990 | 9 |
| 2009/12/10 | 28,850 | 28,850 | 28,600 | 28,840 | 7 |
| 2009/12/09 | 29,170 | 29,170 | 28,530 | 28,840 | 26 |
| 2009/12/08 | 29,300 | 29,300 | 28,900 | 29,260 | 179 |
| 2009/12/07 | 29,210 | 29,300 | 28,900 | 29,300 | 277 |
| 2009/12/04 | 28,300 | 29,300 | 28,300 | 29,200 | 255 |
| 2009/12/03 | 28,010 | 28,490 | 28,010 | 28,300 | 272 |
| 2009/12/02 | 28,310 | 28,320 | 27,900 | 27,900 | 237 |
| 2009/12/01 | 28,500 | 28,510 | 28,300 | 28,310 | 138 |
| 2009/11/30 | 29,000 | 29,000 | 28,500 | 28,500 | 39 |
| 2009/11/27 | 29,210 | 29,500 | 29,000 | 29,000 | 99 |
| 2009/11/26 | 29,300 | 29,500 | 29,200 | 29,500 | 82 |
| 2009/11/25 | 30,000 | 30,000 | 29,200 | 29,500 | 252 |
| 2009/11/24 | 29,900 | 29,900 | 29,410 | 29,800 | 89 |
| 2009/11/20 | 29,700 | 30,000 | 29,690 | 30,000 | 546 |
| 2009/11/19 | 29,450 | 29,900 | 29,200 | 29,690 | 165 |
| 2009/11/18 | 30,000 | 30,000 | 29,300 | 29,450 | 265 |
| 2009/11/17 | 30,400 | 30,400 | 29,500 | 30,100 | 239 |
| 2009/11/16 | 30,500 | 30,500 | 30,100 | 30,450 | 196 |
| 2009/11/13 | 30,750 | 30,750 | 30,000 | 30,500 | 207 |
| 2009/11/12 | 30,600 | 30,850 | 30,000 | 30,500 | 310 |
| 2009/11/11 | 30,850 | 30,850 | 30,500 | 30,500 | 157 |
| 2009/11/10 | 30,900 | 30,900 | 30,600 | 30,850 | 210 |
| 2009/11/09 | 30,050 | 30,850 | 30,050 | 30,850 | 250 |
| 2009/11/06 | 30,800 | 31,000 | 30,050 | 30,050 | 280 |
| 2009/11/05 | 30,900 | 30,900 | 30,600 | 30,800 | 233 |
| 2009/11/04 | 30,900 | 30,900 | 30,500 | 30,900 | 222 |
| 2009/11/02 | 30,600 | 31,000 | 30,550 | 30,650 | 331 |
| 2009/10/30 | 31,050 | 31,450 | 30,600 | 30,600 | 509 |
| 2009/10/29 | 30,600 | 31,400 | 30,600 | 31,050 | 356 |
| 2009/10/28 | 31,200 | 31,200 | 30,500 | 30,800 | 609 |
| 2009/10/27 | 30,350 | 31,400 | 30,100 | 31,400 | 787 |
| 2009/10/26 | 30,000 | 30,050 | 29,700 | 30,000 | 571 |
| 2009/10/23 | 30,500 | 30,500 | 29,710 | 29,950 | 524 |
| 2009/10/22 | 30,000 | 30,400 | 30,000 | 30,200 | 435 |
| 2009/10/21 | 29,960 | 30,000 | 29,800 | 30,000 | 397 |
| 2009/10/20 | 30,000 | 30,350 | 29,600 | 29,960 | 513 |
| 2009/10/19 | 29,500 | 30,000 | 29,400 | 30,000 | 534 |
| 2009/10/16 | 30,400 | 30,400 | 29,400 | 29,700 | 422 |
| 2009/10/15 | 30,500 | 30,650 | 30,050 | 30,400 | 618 |
| 2009/10/14 | 29,900 | 30,000 | 29,600 | 30,000 | 226 |
| 2009/10/13 | 29,500 | 29,900 | 29,110 | 29,900 | 315 |
| 2009/10/09 | 28,200 | 29,400 | 28,200 | 29,200 | 144 |
| 2009/10/08 | 27,990 | 28,990 | 27,990 | 28,500 | 188 |
| 2009/10/07 | 27,490 | 27,990 | 27,200 | 27,700 | 174 |
| 2009/10/06 | 26,710 | 27,490 | 26,710 | 27,490 | 101 |
| 2009/10/05 | 27,000 | 27,200 | 26,110 | 26,410 | 74 |
| 2009/10/02 | 26,380 | 26,500 | 25,510 | 26,500 | 213 |
| 2009/10/01 | 26,560 | 27,290 | 26,430 | 26,700 | 218 |
| 2009/09/30 | 27,310 | 27,600 | 25,600 | 27,460 | 410 |
| 2009/09/29 | 29,310 | 29,500 | 27,000 | 27,310 | 727 |
| 2009/09/28 | 29,710 | 29,900 | 28,200 | 29,300 | 206 |
| 2009/09/25 | 30,200 | 30,200 | 29,130 | 29,700 | 393 |
| 2009/09/24 | 30,000 | 30,000 | 29,830 | 30,000 | 603 |
| 2009/09/18 | 29,500 | 29,760 | 29,000 | 29,700 | 561 |
| 2009/09/17 | 28,670 | 29,350 | 28,600 | 29,300 | 451 |
| 2009/09/16 | 28,200 | 28,940 | 28,200 | 28,550 | 289 |
| 2009/09/15 | 27,490 | 28,100 | 27,260 | 28,100 | 115 |
| 2009/09/14 | 27,250 | 27,250 | 26,900 | 27,100 | 389 |
| 2009/09/11 | 27,120 | 27,280 | 26,600 | 26,650 | 81 |
| 2009/09/10 | 26,870 | 27,450 | 26,330 | 26,820 | 317 |
| 2009/09/09 | 25,510 | 26,900 | 25,510 | 26,270 | 121 |
| 2009/09/08 | 26,300 | 26,970 | 25,150 | 25,790 | 451 |
| 2009/09/07 | 27,650 | 27,650 | 26,100 | 26,400 | 465 |
| 2009/09/04 | 27,670 | 27,800 | 26,800 | 27,650 | 266 |
| 2009/09/03 | 27,990 | 28,000 | 27,650 | 27,650 | 104 |
| 2009/09/02 | 28,190 | 28,190 | 28,000 | 28,010 | 120 |
| 2009/09/01 | 28,110 | 28,190 | 27,790 | 28,190 | 131 |
| 2009/08/31 | 28,020 | 28,200 | 27,510 | 27,510 | 185 |
| 2009/08/28 | 27,800 | 28,100 | 27,300 | 27,800 | 121 |
| 2009/08/27 | 28,220 | 28,220 | 27,590 | 27,790 | 128 |
| 2009/08/26 | 28,450 | 28,700 | 27,800 | 28,090 | 375 |
| 2009/08/25 | 28,300 | 29,000 | 28,140 | 28,750 | 576 |
| 2009/08/24 | 28,100 | 28,500 | 28,100 | 28,400 | 233 |
| 2009/08/21 | 28,000 | 28,350 | 27,400 | 27,800 | 207 |
| 2009/08/20 | 28,540 | 28,730 | 27,940 | 28,000 | 288 |
| 2009/08/19 | 27,450 | 28,000 | 27,020 | 28,000 | 266 |
| 2009/08/18 | 28,500 | 28,500 | 26,850 | 27,750 | 1,172 |
| 2009/08/17 | 30,000 | 30,050 | 29,310 | 29,480 | 265 |
| 2009/08/14 | 29,700 | 30,000 | 29,560 | 30,000 | 335 |
| 2009/08/13 | 29,700 | 30,200 | 29,630 | 29,880 | 339 |
| 2009/08/12 | 30,500 | 30,500 | 29,650 | 29,700 | 341 |
| 2009/08/11 | 31,000 | 31,000 | 30,400 | 30,500 | 473 |
| 2009/08/10 | 31,350 | 32,000 | 31,200 | 31,800 | 115 |
| 2009/08/07 | 31,700 | 31,700 | 31,150 | 31,200 | 44 |
| 2009/08/06 | 31,700 | 31,800 | 31,300 | 31,450 | 95 |
| 2009/08/05 | 31,300 | 31,750 | 31,050 | 31,700 | 141 |
| 2009/08/04 | 30,900 | 31,350 | 30,900 | 31,350 | 66 |
| 2009/08/03 | 31,200 | 31,200 | 30,700 | 30,750 | 95 |
| 2009/07/31 | 30,750 | 31,200 | 30,700 | 30,800 | 82 |
| 2009/07/30 | 31,250 | 31,250 | 30,700 | 30,750 | 92 |
| 2009/07/29 | 31,450 | 31,450 | 30,750 | 30,750 | 209 |
| 2009/07/28 | 31,000 | 31,600 | 31,000 | 31,200 | 126 |
| 2009/07/27 | 31,850 | 31,850 | 31,000 | 31,200 | 141 |
| 2009/07/24 | 32,000 | 32,000 | 30,550 | 31,050 | 253 |
| 2009/07/23 | 30,700 | 32,000 | 30,700 | 30,850 | 246 |
| 2009/07/22 | 30,400 | 30,650 | 30,000 | 30,600 | 108 |
| 2009/07/21 | 29,700 | 30,600 | 29,700 | 30,000 | 49 |
| 2009/07/17 | 29,400 | 29,620 | 29,000 | 29,600 | 152 |
| 2009/07/16 | 29,490 | 29,570 | 28,900 | 29,100 | 104 |
| 2009/07/15 | 28,300 | 29,850 | 28,300 | 29,010 | 265 |
| 2009/07/14 | 29,500 | 29,500 | 28,400 | 29,200 | 205 |
| 2009/07/13 | 30,400 | 30,850 | 29,750 | 29,750 | 169 |
| 2009/07/10 | 30,500 | 31,000 | 30,000 | 30,450 | 518 |
| 2009/07/09 | 30,650 | 30,650 | 29,850 | 30,200 | 187 |
| 2009/07/08 | 30,100 | 30,400 | 29,620 | 29,620 | 144 |
| 2009/07/07 | 30,750 | 30,950 | 30,000 | 30,100 | 194 |
| 2009/07/06 | 31,500 | 31,650 | 30,700 | 30,850 | 209 |
| 2009/07/03 | 31,000 | 31,700 | 30,200 | 31,150 | 436 |
| 2009/07/02 | 31,400 | 31,400 | 30,500 | 30,950 | 167 |
| 2009/07/01 | 30,500 | 31,100 | 30,200 | 31,000 | 436 |
| 2009/06/30 | 30,050 | 31,000 | 30,050 | 30,850 | 394 |
| 2009/06/29 | 32,000 | 32,300 | 30,500 | 30,850 | 366 |
| 2009/06/26 | 30,950 | 31,400 | 30,350 | 31,400 | 308 |
| 2009/06/25 | 30,000 | 30,400 | 29,450 | 29,550 | 418 |
| 2009/06/24 | 30,600 | 30,650 | 29,900 | 30,200 | 337 |
| 2009/06/23 | 30,750 | 31,350 | 30,550 | 30,600 | 383 |
| 2009/06/22 | 31,000 | 31,400 | 30,400 | 30,900 | 456 |
| 2009/06/19 | 31,500 | 31,900 | 30,700 | 31,300 | 254 |
| 2009/06/18 | 31,800 | 32,400 | 30,800 | 31,850 | 606 |
| 2009/06/17 | 33,700 | 33,700 | 31,300 | 32,000 | 1,301 |
| 2009/06/16 | 36,000 | 36,400 | 33,450 | 34,900 | 414 |
| 2009/06/15 | 36,500 | 38,000 | 36,400 | 37,200 | 300 |
| 2009/06/12 | 36,000 | 36,950 | 35,700 | 36,700 | 181 |
| 2009/06/11 | 36,850 | 38,000 | 36,050 | 37,300 | 68 |
| 2009/06/10 | 36,100 | 36,850 | 35,150 | 36,850 | 111 |
| 2009/06/09 | 36,700 | 37,200 | 36,150 | 36,600 | 21 |
| 2009/06/08 | 37,500 | 37,500 | 36,400 | 37,100 | 104 |
| 2009/06/05 | 37,950 | 37,950 | 36,850 | 37,800 | 63 |
| 2009/06/04 | 38,500 | 38,500 | 37,200 | 37,750 | 146 |
| 2009/06/03 | 37,750 | 38,000 | 36,700 | 37,900 | 94 |
| 2009/06/02 | 38,100 | 38,200 | 37,200 | 38,150 | 103 |
| 2009/06/01 | 37,400 | 38,800 | 36,000 | 38,450 | 233 |
| 2009/05/29 | 36,000 | 38,500 | 35,500 | 37,000 | 429 |
| 2009/05/28 | 31,500 | 36,400 | 31,500 | 36,400 | 645 |
| 2009/05/27 | 30,950 | 32,450 | 30,000 | 32,400 | 606 |
| 2009/05/26 | 29,600 | 30,750 | 29,400 | 30,200 | 62 |
| 2009/05/25 | 30,600 | 30,900 | 30,000 | 30,000 | 172 |
| 2009/05/22 | 30,000 | 30,650 | 29,500 | 30,200 | 207 |
| 2009/05/21 | 29,680 | 31,000 | 29,110 | 31,000 | 319 |
| 2009/05/20 | 29,220 | 29,800 | 28,500 | 28,500 | 230 |
| 2009/05/19 | 28,700 | 29,990 | 28,700 | 29,710 | 49 |
| 2009/05/18 | 30,800 | 30,800 | 28,200 | 29,000 | 109 |
| 2009/05/15 | 31,250 | 31,300 | 30,000 | 30,000 | 237 |
| 2009/05/14 | 31,400 | 31,400 | 29,850 | 29,850 | 168 |
| 2009/05/13 | 30,450 | 31,500 | 30,300 | 31,100 | 301 |
| 2009/05/12 | 29,060 | 30,500 | 28,700 | 30,500 | 216 |
| 2009/05/11 | 27,560 | 30,900 | 27,500 | 29,200 | 473 |
| 2009/05/08 | 27,010 | 27,900 | 26,890 | 27,860 | 176 |
| 2009/05/07 | 26,290 | 27,300 | 26,000 | 27,050 | 191 |
| 2009/05/01 | 26,300 | 26,300 | 25,300 | 25,690 | 262 |
| 2009/04/30 | 26,690 | 26,990 | 25,000 | 26,000 | 485 |
| 2009/04/28 | 28,300 | 28,400 | 26,600 | 26,990 | 282 |
| 2009/04/27 | 28,010 | 29,100 | 27,400 | 28,300 | 307 |
| 2009/04/24 | 26,900 | 28,200 | 26,800 | 27,600 | 619 |
| 2009/04/23 | 25,350 | 26,480 | 25,150 | 26,400 | 405 |
| 2009/04/22 | 25,300 | 25,300 | 24,730 | 25,050 | 327 |
| 2009/04/21 | 24,750 | 25,700 | 24,700 | 24,700 | 393 |
| 2009/04/20 | 24,700 | 24,990 | 24,700 | 24,800 | 801 |
| 2009/04/17 | 25,370 | 25,370 | 24,250 | 24,500 | 183 |
| 2009/04/16 | 24,260 | 25,700 | 24,260 | 25,070 | 459 |
| 2009/04/15 | 24,900 | 25,000 | 24,170 | 24,500 | 188 |
| 2009/04/14 | 24,500 | 24,700 | 23,200 | 24,600 | 740 |
| 2009/04/13 | 22,110 | 24,210 | 22,100 | 24,150 | 702 |
| 2009/04/10 | 22,420 | 22,440 | 21,700 | 22,030 | 1,079 |
| 2009/04/09 | 21,590 | 22,990 | 21,400 | 21,520 | 2,135 |
| 2009/04/08 | 21,290 | 21,710 | 20,990 | 20,990 | 5,314 |
| 2009/04/07 | 23,990 | 23,990 | 23,990 | 23,990 | 183 |
| 2009/04/06 | 26,990 | 26,990 | 26,990 | 26,990 | 94 |
| 2009/04/03 | 30,000 | 30,800 | 29,100 | 29,990 | 289 |
| 2009/04/02 | 30,150 | 30,950 | 29,700 | 30,200 | 188 |
| 2009/04/01 | 29,700 | 31,050 | 29,700 | 30,250 | 196 |
| 2009/03/31 | 31,350 | 31,750 | 29,500 | 30,000 | 153 |
| 2009/03/30 | 30,900 | 32,950 | 29,900 | 30,950 | 261 |
| 2009/03/27 | 31,800 | 34,400 | 31,300 | 32,000 | 487 |
| 2009/03/26 | 30,700 | 33,000 | 28,800 | 33,000 | 403 |
| 2009/03/25 | 28,600 | 30,700 | 27,500 | 30,700 | 609 |
| 2009/03/24 | 28,000 | 29,000 | 26,000 | 27,700 | 263 |
| 2009/03/23 | 25,900 | 27,600 | 25,350 | 27,600 | 413 |
| 2009/03/19 | 24,400 | 25,500 | 24,000 | 25,500 | 325 |
| 2009/03/18 | 24,100 | 26,390 | 24,000 | 24,280 | 943 |
| 2009/03/17 | 21,290 | 23,730 | 21,140 | 23,400 | 385 |
| 2009/03/16 | 20,560 | 20,900 | 20,400 | 20,730 | 326 |
| 2009/03/13 | 19,500 | 20,450 | 19,500 | 20,450 | 192 |
| 2009/03/12 | 19,990 | 20,090 | 19,500 | 19,500 | 138 |
| 2009/03/11 | 20,100 | 20,100 | 19,800 | 19,800 | 135 |
| 2009/03/10 | 20,090 | 20,200 | 19,900 | 19,900 | 69 |
| 2009/03/09 | 20,210 | 20,210 | 20,000 | 20,080 | 321 |
| 2009/03/06 | 20,200 | 20,300 | 19,990 | 20,200 | 340 |
| 2009/03/05 | 20,420 | 20,420 | 20,050 | 20,350 | 59 |
| 2009/03/04 | 20,300 | 20,350 | 20,000 | 20,240 | 235 |
| 2009/03/03 | 20,250 | 20,390 | 19,960 | 20,390 | 333 |
| 2009/03/02 | 20,790 | 20,790 | 20,060 | 20,300 | 242 |
| 2009/02/27 | 20,490 | 20,800 | 20,490 | 20,800 | 102 |
| 2009/02/26 | 20,300 | 20,790 | 20,300 | 20,790 | 171 |
| 2009/02/25 | 21,000 | 21,000 | 20,290 | 20,400 | 238 |
| 2009/02/24 | 20,200 | 20,460 | 20,080 | 20,400 | 176 |
| 2009/02/23 | 20,050 | 20,550 | 20,000 | 20,270 | 310 |
| 2009/02/20 | 20,680 | 20,680 | 20,000 | 20,290 | 91 |
| 2009/02/19 | 20,580 | 20,690 | 20,200 | 20,690 | 50 |
| 2009/02/18 | 20,500 | 20,990 | 20,100 | 20,100 | 221 |
| 2009/02/17 | 20,800 | 20,980 | 20,400 | 20,950 | 119 |
| 2009/02/16 | 20,490 | 20,850 | 20,400 | 20,780 | 150 |
| 2009/02/13 | 20,500 | 20,940 | 20,350 | 20,690 | 107 |
| 2009/02/12 | 20,020 | 20,540 | 20,000 | 20,540 | 263 |
| 2009/02/10 | 20,760 | 20,780 | 20,200 | 20,510 | 161 |
| 2009/02/09 | 20,510 | 21,300 | 20,500 | 20,730 | 282 |
| 2009/02/06 | 20,510 | 21,100 | 20,300 | 20,450 | 235 |
| 2009/02/05 | 20,540 | 21,300 | 20,100 | 20,500 | 206 |
| 2009/02/04 | 20,500 | 20,790 | 20,500 | 20,540 | 131 |
| 2009/02/03 | 20,700 | 21,800 | 20,440 | 20,800 | 122 |
| 2009/02/02 | 20,300 | 21,000 | 20,000 | 21,000 | 186 |
| 2009/01/30 | 21,390 | 21,390 | 20,500 | 20,750 | 160 |
| 2009/01/29 | 20,450 | 21,500 | 19,900 | 21,500 | 253 |
| 2009/01/28 | 20,300 | 20,400 | 19,580 | 20,150 | 623 |
| 2009/01/27 | 20,700 | 20,700 | 20,120 | 20,150 | 185 |
| 2009/01/26 | 20,800 | 20,850 | 20,010 | 20,500 | 230 |
| 2009/01/23 | 22,600 | 22,600 | 20,900 | 21,010 | 369 |
| 2009/01/22 | 21,490 | 22,700 | 21,450 | 22,680 | 580 |
| 2009/01/21 | 20,000 | 20,880 | 20,000 | 20,880 | 243 |
| 2009/01/20 | 19,270 | 20,150 | 19,150 | 19,810 | 701 |
| 2009/01/19 | 20,000 | 20,000 | 18,900 | 19,270 | 749 |
| 2009/01/16 | 19,900 | 19,900 | 19,200 | 19,700 | 916 |
| 2009/01/15 | 18,700 | 20,000 | 18,510 | 19,990 | 1,255 |
| 2009/01/14 | 20,500 | 21,010 | 19,800 | 20,600 | 1,443 |
| 2009/01/13 | 22,010 | 22,360 | 22,010 | 22,010 | 2,739 |
| 2009/01/09 | 25,490 | 25,500 | 24,800 | 24,800 | 375 |
| 2009/01/08 | 26,000 | 26,200 | 24,900 | 25,500 | 615 |
| 2009/01/07 | 25,150 | 26,700 | 25,150 | 26,300 | 537 |
| 2009/01/06 | 24,880 | 26,000 | 24,880 | 25,000 | 571 |
| 2009/01/05 | 24,000 | 24,010 | 23,990 | 23,990 | 758 |