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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,030 | 1,044 | 1,023 | 1,025 | 26,000 |
| 2022/12/29 | 1,025 | 1,036 | 1,010 | 1,030 | 23,400 |
| 2022/12/28 | 1,046 | 1,048 | 1,031 | 1,036 | 21,400 |
| 2022/12/27 | 1,024 | 1,052 | 1,024 | 1,046 | 54,900 |
| 2022/12/26 | 987 | 1,031 | 987 | 1,018 | 62,000 |
| 2022/12/23 | 991 | 1,008 | 991 | 999 | 35,600 |
| 2022/12/22 | 1,005 | 1,021 | 1,004 | 1,004 | 31,000 |
| 2022/12/21 | 1,002 | 1,020 | 984 | 1,014 | 52,900 |
| 2022/12/20 | 1,024 | 1,024 | 994 | 1,010 | 77,500 |
| 2022/12/19 | 1,028 | 1,029 | 1,009 | 1,024 | 27,000 |
| 2022/12/16 | 1,087 | 1,087 | 1,034 | 1,035 | 84,400 |
| 2022/12/15 | 1,075 | 1,132 | 1,065 | 1,088 | 144,600 |
| 2022/12/14 | 1,079 | 1,084 | 1,063 | 1,075 | 26,900 |
| 2022/12/13 | 1,055 | 1,088 | 1,040 | 1,070 | 109,700 |
| 2022/12/12 | 1,022 | 1,069 | 1,022 | 1,048 | 50,000 |
| 2022/12/09 | 1,020 | 1,038 | 1,009 | 1,029 | 45,700 |
| 2022/12/08 | 1,014 | 1,023 | 1,004 | 1,017 | 23,200 |
| 2022/12/07 | 1,020 | 1,020 | 1,000 | 1,012 | 41,700 |
| 2022/12/06 | 1,027 | 1,035 | 1,012 | 1,017 | 26,700 |
| 2022/12/05 | 1,024 | 1,037 | 1,019 | 1,029 | 30,300 |
| 2022/12/02 | 1,027 | 1,030 | 1,013 | 1,024 | 27,900 |
| 2022/12/01 | 1,045 | 1,059 | 1,032 | 1,034 | 42,000 |
| 2022/11/30 | 1,062 | 1,065 | 1,039 | 1,044 | 54,400 |
| 2022/11/29 | 1,080 | 1,080 | 1,040 | 1,062 | 74,700 |
| 2022/11/28 | 1,095 | 1,107 | 1,090 | 1,100 | 60,600 |
| 2022/11/25 | 1,105 | 1,107 | 1,090 | 1,095 | 50,900 |
| 2022/11/24 | 1,087 | 1,109 | 1,084 | 1,104 | 75,000 |
| 2022/11/22 | 1,087 | 1,095 | 1,076 | 1,085 | 58,400 |
| 2022/11/21 | 1,065 | 1,079 | 1,053 | 1,076 | 43,000 |
| 2022/11/18 | 1,070 | 1,080 | 1,057 | 1,062 | 33,600 |
| 2022/11/17 | 1,043 | 1,082 | 1,043 | 1,064 | 41,300 |
| 2022/11/16 | 1,050 | 1,056 | 1,036 | 1,054 | 29,700 |
| 2022/11/15 | 1,065 | 1,065 | 1,026 | 1,039 | 72,000 |
| 2022/11/14 | 1,048 | 1,070 | 1,048 | 1,061 | 19,800 |
| 2022/11/11 | 1,082 | 1,090 | 1,051 | 1,060 | 62,900 |
| 2022/11/10 | 1,058 | 1,064 | 1,046 | 1,058 | 31,100 |
| 2022/11/09 | 1,070 | 1,079 | 1,053 | 1,066 | 62,600 |
| 2022/11/08 | 1,084 | 1,090 | 1,061 | 1,075 | 69,400 |
| 2022/11/07 | 1,100 | 1,101 | 1,076 | 1,081 | 28,700 |
| 2022/11/04 | 1,075 | 1,110 | 1,068 | 1,100 | 75,600 |
| 2022/11/02 | 1,098 | 1,111 | 1,072 | 1,072 | 50,300 |
| 2022/11/01 | 1,110 | 1,125 | 1,095 | 1,100 | 73,800 |
| 2022/10/31 | 1,097 | 1,124 | 1,097 | 1,103 | 86,000 |
| 2022/10/28 | 1,071 | 1,095 | 1,066 | 1,090 | 82,300 |
| 2022/10/27 | 1,050 | 1,074 | 1,050 | 1,071 | 93,800 |
| 2022/10/26 | 1,053 | 1,065 | 1,051 | 1,052 | 61,200 |
| 2022/10/25 | 1,042 | 1,052 | 1,001 | 1,045 | 88,500 |
| 2022/10/24 | 1,035 | 1,053 | 1,016 | 1,021 | 89,800 |
| 2022/10/21 | 1,012 | 1,045 | 1,005 | 1,028 | 113,000 |
| 2022/10/20 | 995 | 1,001 | 983 | 999 | 31,800 |
| 2022/10/19 | 1,018 | 1,018 | 999 | 999 | 47,600 |
| 2022/10/18 | 1,001 | 1,019 | 1,001 | 1,014 | 61,200 |
| 2022/10/17 | 989 | 1,007 | 987 | 995 | 40,000 |
| 2022/10/14 | 986 | 1,014 | 986 | 999 | 96,400 |
| 2022/10/13 | 999 | 1,007 | 975 | 976 | 94,200 |
| 2022/10/12 | 1,036 | 1,036 | 999 | 1,006 | 77,700 |
| 2022/10/11 | 1,026 | 1,058 | 1,023 | 1,025 | 103,300 |
| 2022/10/07 | 1,041 | 1,052 | 1,040 | 1,043 | 65,900 |
| 2022/10/06 | 1,056 | 1,066 | 1,045 | 1,052 | 201,800 |
| 2022/10/05 | 1,060 | 1,100 | 1,048 | 1,069 | 586,600 |
| 2022/10/04 | 1,125 | 1,150 | 1,076 | 1,134 | 333,700 |
| 2022/10/03 | 1,050 | 1,079 | 1,027 | 1,065 | 98,400 |
| 2022/09/30 | 1,080 | 1,080 | 1,055 | 1,057 | 110,000 |
| 2022/09/29 | 1,121 | 1,131 | 1,084 | 1,093 | 116,400 |
| 2022/09/28 | 1,148 | 1,160 | 1,078 | 1,098 | 154,300 |
| 2022/09/27 | 1,109 | 1,135 | 1,102 | 1,118 | 74,000 |
| 2022/09/26 | 1,100 | 1,113 | 1,083 | 1,100 | 63,100 |
| 2022/09/22 | 1,090 | 1,115 | 1,080 | 1,101 | 85,700 |
| 2022/09/21 | 1,146 | 1,146 | 1,101 | 1,108 | 75,200 |
| 2022/09/20 | 1,119 | 1,141 | 1,100 | 1,124 | 85,300 |
| 2022/09/16 | 1,173 | 1,173 | 1,112 | 1,125 | 175,700 |
| 2022/09/15 | 1,210 | 1,210 | 1,177 | 1,178 | 41,800 |
| 2022/09/14 | 1,214 | 1,218 | 1,187 | 1,191 | 117,500 |
| 2022/09/13 | 1,208 | 1,251 | 1,207 | 1,235 | 117,300 |
| 2022/09/12 | 1,180 | 1,207 | 1,180 | 1,196 | 74,700 |
| 2022/09/09 | 1,187 | 1,190 | 1,159 | 1,173 | 86,400 |
| 2022/09/08 | 1,186 | 1,221 | 1,164 | 1,195 | 50,200 |
| 2022/09/07 | 1,195 | 1,204 | 1,169 | 1,191 | 48,100 |
| 2022/09/06 | 1,201 | 1,214 | 1,172 | 1,185 | 72,700 |
| 2022/09/05 | 1,219 | 1,222 | 1,192 | 1,208 | 46,100 |
| 2022/09/02 | 1,233 | 1,237 | 1,207 | 1,220 | 59,000 |
| 2022/09/01 | 1,233 | 1,239 | 1,206 | 1,229 | 42,500 |
| 2022/08/31 | 1,243 | 1,250 | 1,223 | 1,233 | 49,400 |
| 2022/08/30 | 1,201 | 1,250 | 1,201 | 1,234 | 62,200 |
| 2022/08/29 | 1,177 | 1,212 | 1,170 | 1,205 | 65,100 |
| 2022/08/26 | 1,247 | 1,251 | 1,210 | 1,212 | 161,700 |
| 2022/08/25 | 1,293 | 1,293 | 1,235 | 1,247 | 145,500 |
| 2022/08/24 | 1,322 | 1,337 | 1,288 | 1,288 | 62,400 |
| 2022/08/23 | 1,318 | 1,338 | 1,315 | 1,315 | 65,300 |
| 2022/08/22 | 1,300 | 1,330 | 1,290 | 1,318 | 129,200 |
| 2022/08/19 | 1,279 | 1,309 | 1,266 | 1,298 | 118,900 |
| 2022/08/18 | 1,276 | 1,282 | 1,246 | 1,272 | 73,000 |
| 2022/08/17 | 1,293 | 1,296 | 1,270 | 1,275 | 97,700 |
| 2022/08/16 | 1,276 | 1,304 | 1,275 | 1,275 | 79,000 |
| 2022/08/15 | 1,290 | 1,320 | 1,272 | 1,282 | 171,600 |
| 2022/08/12 | 1,274 | 1,296 | 1,261 | 1,285 | 81,100 |
| 2022/08/10 | 1,280 | 1,285 | 1,251 | 1,274 | 76,100 |
| 2022/08/09 | 1,273 | 1,298 | 1,270 | 1,282 | 86,100 |
| 2022/08/08 | 1,259 | 1,305 | 1,255 | 1,269 | 237,400 |
| 2022/08/05 | 1,252 | 1,276 | 1,242 | 1,253 | 136,700 |
| 2022/08/04 | 1,248 | 1,250 | 1,209 | 1,241 | 151,500 |
| 2022/08/03 | 1,172 | 1,246 | 1,150 | 1,232 | 204,100 |
| 2022/08/02 | 1,191 | 1,198 | 1,173 | 1,177 | 49,000 |
| 2022/08/01 | 1,195 | 1,209 | 1,164 | 1,191 | 93,900 |
| 2022/07/29 | 1,190 | 1,205 | 1,162 | 1,197 | 217,100 |
| 2022/07/28 | 1,286 | 1,310 | 1,220 | 1,220 | 234,300 |
| 2022/07/27 | 1,275 | 1,329 | 1,252 | 1,277 | 350,700 |
| 2022/07/26 | 1,194 | 1,268 | 1,194 | 1,268 | 310,800 |
| 2022/07/25 | 1,165 | 1,208 | 1,151 | 1,183 | 219,400 |
| 2022/07/22 | 1,120 | 1,219 | 1,115 | 1,166 | 602,700 |
| 2022/07/21 | 1,133 | 1,136 | 1,084 | 1,090 | 437,500 |
| 2022/07/20 | 1,055 | 1,055 | 1,037 | 1,043 | 110,700 |
| 2022/07/19 | 1,056 | 1,058 | 1,026 | 1,045 | 126,000 |
| 2022/07/15 | 1,064 | 1,073 | 1,044 | 1,046 | 96,800 |
| 2022/07/14 | 1,078 | 1,078 | 1,050 | 1,064 | 133,600 |
| 2022/07/13 | 1,082 | 1,092 | 1,066 | 1,078 | 111,200 |
| 2022/07/12 | 1,120 | 1,131 | 1,065 | 1,093 | 205,000 |
| 2022/07/11 | 1,121 | 1,149 | 1,121 | 1,127 | 68,200 |
| 2022/07/08 | 1,136 | 1,150 | 1,116 | 1,121 | 107,400 |
| 2022/07/07 | 1,165 | 1,165 | 1,101 | 1,121 | 297,500 |
| 2022/07/06 | 1,177 | 1,232 | 1,160 | 1,178 | 297,800 |
| 2022/07/05 | 1,276 | 1,280 | 1,140 | 1,181 | 745,000 |
| 2022/07/04 | 1,140 | 1,204 | 1,125 | 1,186 | 416,000 |
| 2022/07/01 | 1,203 | 1,204 | 1,105 | 1,118 | 474,800 |
| 2022/06/30 | 1,200 | 1,263 | 1,183 | 1,203 | 652,400 |
| 2022/06/29 | 1,330 | 1,365 | 1,300 | 1,322 | 207,600 |
| 2022/06/28 | 1,356 | 1,393 | 1,330 | 1,355 | 234,800 |
| 2022/06/27 | 1,350 | 1,399 | 1,339 | 1,375 | 325,100 |
| 2022/06/24 | 1,300 | 1,332 | 1,290 | 1,329 | 309,300 |
| 2022/06/23 | 1,260 | 1,293 | 1,258 | 1,290 | 188,200 |
| 2022/06/22 | 1,250 | 1,258 | 1,190 | 1,242 | 196,300 |
| 2022/06/21 | 1,195 | 1,246 | 1,125 | 1,240 | 223,100 |
| 2022/06/20 | 1,301 | 1,311 | 1,166 | 1,186 | 425,900 |
| 2022/06/17 | 1,238 | 1,274 | 1,220 | 1,269 | 313,300 |
| 2022/06/16 | 1,212 | 1,286 | 1,205 | 1,253 | 652,500 |
| 2022/06/15 | 1,166 | 1,234 | 1,151 | 1,182 | 424,100 |
| 2022/06/14 | 1,121 | 1,157 | 1,106 | 1,149 | 160,500 |
| 2022/06/13 | 1,096 | 1,148 | 1,091 | 1,130 | 232,700 |
| 2022/06/10 | 1,113 | 1,125 | 1,088 | 1,116 | 85,700 |
| 2022/06/09 | 1,150 | 1,185 | 1,125 | 1,128 | 249,900 |
| 2022/06/08 | 1,086 | 1,135 | 1,083 | 1,121 | 248,500 |
| 2022/06/07 | 1,061 | 1,086 | 1,041 | 1,070 | 127,400 |
| 2022/06/06 | 1,040 | 1,079 | 1,040 | 1,057 | 140,600 |
| 2022/06/03 | 1,069 | 1,129 | 1,035 | 1,042 | 265,500 |
| 2022/06/02 | 1,069 | 1,084 | 1,036 | 1,051 | 130,700 |
| 2022/06/01 | 1,050 | 1,077 | 1,050 | 1,069 | 56,500 |
| 2022/05/31 | 1,062 | 1,074 | 1,042 | 1,058 | 61,000 |
| 2022/05/30 | 1,049 | 1,073 | 1,045 | 1,064 | 67,300 |
| 2022/05/27 | 1,071 | 1,080 | 1,034 | 1,040 | 121,200 |
| 2022/05/26 | 1,058 | 1,077 | 1,039 | 1,042 | 73,300 |
| 2022/05/25 | 1,078 | 1,088 | 1,049 | 1,055 | 94,800 |
| 2022/05/24 | 1,109 | 1,125 | 1,069 | 1,069 | 163,800 |
| 2022/05/23 | 1,045 | 1,088 | 1,045 | 1,081 | 88,500 |
| 2022/05/20 | 1,034 | 1,047 | 1,025 | 1,039 | 62,000 |
| 2022/05/19 | 1,025 | 1,042 | 1,021 | 1,034 | 69,400 |
| 2022/05/18 | 1,059 | 1,075 | 1,048 | 1,054 | 77,200 |
| 2022/05/17 | 1,051 | 1,066 | 1,040 | 1,057 | 63,400 |
| 2022/05/16 | 1,077 | 1,095 | 1,058 | 1,062 | 101,100 |
| 2022/05/13 | 1,057 | 1,085 | 1,047 | 1,071 | 67,300 |
| 2022/05/12 | 1,073 | 1,074 | 1,034 | 1,037 | 117,200 |
| 2022/05/11 | 1,085 | 1,099 | 1,074 | 1,086 | 71,500 |
| 2022/05/10 | 1,090 | 1,105 | 1,064 | 1,098 | 103,800 |
| 2022/05/09 | 1,102 | 1,121 | 1,098 | 1,101 | 96,200 |
| 2022/05/06 | 1,110 | 1,130 | 1,090 | 1,119 | 74,600 |
| 2022/05/02 | 1,115 | 1,132 | 1,092 | 1,122 | 107,700 |
| 2022/04/28 | 1,107 | 1,136 | 1,085 | 1,135 | 131,800 |
| 2022/04/27 | 1,109 | 1,118 | 1,055 | 1,111 | 178,400 |
| 2022/04/26 | 1,108 | 1,155 | 1,106 | 1,142 | 122,200 |
| 2022/04/25 | 1,096 | 1,134 | 1,090 | 1,119 | 161,700 |
| 2022/04/22 | 1,172 | 1,172 | 1,099 | 1,126 | 291,400 |
| 2022/04/21 | 1,200 | 1,201 | 1,161 | 1,185 | 161,900 |
| 2022/04/20 | 1,265 | 1,265 | 1,190 | 1,190 | 255,400 |
| 2022/04/19 | 1,265 | 1,274 | 1,223 | 1,258 | 274,400 |
| 2022/04/18 | 1,296 | 1,324 | 1,257 | 1,257 | 176,800 |
| 2022/04/15 | 1,297 | 1,317 | 1,252 | 1,307 | 296,100 |
| 2022/04/14 | 1,324 | 1,346 | 1,306 | 1,316 | 187,400 |
| 2022/04/13 | 1,305 | 1,338 | 1,250 | 1,314 | 257,200 |
| 2022/04/12 | 1,359 | 1,390 | 1,303 | 1,303 | 395,000 |
| 2022/04/11 | 1,348 | 1,351 | 1,277 | 1,300 | 432,200 |
| 2022/04/08 | 1,401 | 1,408 | 1,295 | 1,390 | 834,500 |
| 2022/04/07 | 1,404 | 1,470 | 1,370 | 1,400 | 1,004,200 |
| 2022/04/06 | 1,342 | 1,480 | 1,304 | 1,434 | 1,899,700 |
| 2022/04/05 | 1,165 | 1,400 | 1,141 | 1,312 | 2,468,900 |
| 2022/04/04 | 1,160 | 1,179 | 1,105 | 1,105 | 461,300 |
| 2022/04/01 | 1,175 | 1,225 | 1,104 | 1,149 | 1,579,100 |
| 2022/03/31 | 1,144 | 1,144 | 1,144 | 1,144 | 134,600 |
| 2022/03/30 | 982 | 1,005 | 975 | 994 | 185,900 |
| 2022/03/29 | 961 | 970 | 954 | 969 | 87,700 |
| 2022/03/28 | 970 | 970 | 939 | 957 | 94,900 |
| 2022/03/25 | 966 | 988 | 955 | 961 | 145,400 |
| 2022/03/24 | 961 | 966 | 937 | 954 | 218,700 |
| 2022/03/23 | 990 | 990 | 966 | 970 | 99,700 |
| 2022/03/22 | 1,000 | 1,025 | 966 | 970 | 258,800 |
| 2022/03/18 | 1,010 | 1,019 | 991 | 997 | 199,300 |
| 2022/03/17 | 990 | 1,013 | 984 | 1,009 | 275,500 |
| 2022/03/16 | 962 | 978 | 953 | 978 | 177,100 |
| 2022/03/15 | 931 | 960 | 923 | 953 | 172,100 |
| 2022/03/14 | 920 | 931 | 916 | 931 | 122,200 |
| 2022/03/11 | 910 | 929 | 902 | 922 | 125,100 |
| 2022/03/10 | 897 | 917 | 895 | 912 | 142,700 |
| 2022/03/09 | 860 | 881 | 850 | 870 | 99,900 |
| 2022/03/08 | 841 | 874 | 838 | 849 | 136,000 |
| 2022/03/07 | 890 | 891 | 832 | 860 | 171,800 |
| 2022/03/04 | 919 | 920 | 894 | 904 | 147,300 |
| 2022/03/03 | 950 | 952 | 912 | 913 | 154,900 |
| 2022/03/02 | 933 | 948 | 924 | 942 | 82,900 |
| 2022/03/01 | 940 | 953 | 926 | 942 | 133,800 |
| 2022/02/28 | 916 | 945 | 903 | 935 | 165,300 |
| 2022/02/25 | 883 | 909 | 880 | 901 | 162,800 |
| 2022/02/24 | 895 | 895 | 865 | 879 | 244,900 |
| 2022/02/22 | 930 | 934 | 900 | 909 | 158,800 |
| 2022/02/21 | 906 | 945 | 902 | 938 | 171,900 |
| 2022/02/18 | 884 | 916 | 876 | 910 | 90,200 |
| 2022/02/17 | 905 | 912 | 893 | 899 | 87,700 |
| 2022/02/16 | 893 | 918 | 893 | 915 | 197,900 |
| 2022/02/15 | 870 | 893 | 865 | 878 | 87,000 |
| 2022/02/14 | 884 | 896 | 864 | 874 | 179,700 |
| 2022/02/10 | 898 | 910 | 882 | 910 | 234,300 |
| 2022/02/09 | 892 | 898 | 870 | 890 | 185,100 |
| 2022/02/08 | 877 | 898 | 874 | 892 | 175,200 |
| 2022/02/07 | 885 | 886 | 860 | 877 | 131,300 |
| 2022/02/04 | 868 | 895 | 868 | 885 | 177,800 |
| 2022/02/03 | 864 | 880 | 852 | 880 | 240,400 |
| 2022/02/02 | 859 | 874 | 851 | 864 | 238,800 |
| 2022/02/01 | 828 | 863 | 821 | 846 | 326,000 |
| 2022/01/31 | 773 | 823 | 773 | 821 | 266,500 |
| 2022/01/28 | 745 | 785 | 735 | 766 | 284,100 |
| 2022/01/27 | 769 | 779 | 738 | 744 | 340,000 |
| 2022/01/26 | 770 | 782 | 708 | 766 | 704,000 |
| 2022/01/25 | 800 | 809 | 764 | 767 | 254,400 |
| 2022/01/24 | 785 | 817 | 775 | 802 | 208,200 |
| 2022/01/21 | 791 | 801 | 766 | 796 | 390,400 |
| 2022/01/20 | 809 | 825 | 785 | 805 | 369,700 |
| 2022/01/19 | 822 | 853 | 817 | 824 | 326,200 |
| 2022/01/18 | 848 | 868 | 833 | 837 | 242,600 |
| 2022/01/17 | 863 | 890 | 836 | 848 | 538,300 |
| 2022/01/14 | 880 | 904 | 870 | 884 | 841,400 |
| 2022/01/13 | 992 | 999 | 868 | 880 | 2,396,500 |
| 2022/01/12 | 1,011 | 1,085 | 989 | 999 | 1,923,200 |
| 2022/01/11 | 1,047 | 1,144 | 1,035 | 1,131 | 1,370,400 |
| 2022/01/07 | 1,006 | 1,028 | 993 | 1,028 | 271,300 |
| 2022/01/06 | 997 | 1,034 | 992 | 1,018 | 297,500 |
| 2022/01/05 | 1,006 | 1,020 | 989 | 1,015 | 383,400 |
| 2022/01/04 | 1,029 | 1,039 | 989 | 1,021 | 534,900 |