BIPROGY(8056)の株価時系列情報
BIPROGY(8056)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 |
---|---|---|---|---|---|
2003/12/30 | 920 | 920 | 899 | 906 | 56,300 |
2003/12/29 | 909 | 920 | 895 | 904 | 130,500 |
2003/12/26 | 918 | 926 | 902 | 911 | 80,300 |
2003/12/25 | 939 | 939 | 918 | 926 | 143,900 |
2003/12/24 | 935 | 937 | 915 | 930 | 128,400 |
2003/12/22 | 900 | 928 | 900 | 927 | 198,500 |
2003/12/19 | 885 | 904 | 885 | 899 | 107,100 |
2003/12/18 | 900 | 903 | 892 | 894 | 187,900 |
2003/12/17 | 906 | 906 | 881 | 896 | 196,100 |
2003/12/16 | 890 | 900 | 884 | 897 | 142,100 |
2003/12/15 | 879 | 900 | 879 | 896 | 164,800 |
2003/12/12 | 874 | 896 | 872 | 879 | 279,200 |
2003/12/11 | 865 | 877 | 855 | 873 | 158,600 |
2003/12/10 | 881 | 881 | 831 | 845 | 139,400 |
2003/12/09 | 855 | 884 | 852 | 871 | 152,000 |
2003/12/08 | 886 | 886 | 849 | 855 | 159,400 |
2003/12/05 | 897 | 918 | 880 | 886 | 543,400 |
2003/12/04 | 840 | 867 | 840 | 867 | 240,100 |
2003/12/03 | 832 | 853 | 831 | 840 | 231,800 |
2003/12/02 | 835 | 850 | 831 | 831 | 257,800 |
2003/12/01 | 793 | 836 | 775 | 821 | 317,100 |
2003/11/28 | 796 | 796 | 770 | 773 | 138,700 |
2003/11/27 | 796 | 797 | 783 | 786 | 162,400 |
2003/11/26 | 753 | 779 | 753 | 776 | 170,000 |
2003/11/25 | 750 | 763 | 740 | 748 | 160,000 |
2003/11/21 | 749 | 755 | 725 | 733 | 228,300 |
2003/11/20 | 758 | 780 | 747 | 759 | 180,300 |
2003/11/19 | 752 | 769 | 746 | 758 | 200,700 |
2003/11/18 | 755 | 799 | 750 | 762 | 146,300 |
2003/11/17 | 800 | 800 | 773 | 780 | 89,500 |
2003/11/14 | 824 | 840 | 798 | 817 | 100,200 |
2003/11/13 | 828 | 839 | 814 | 824 | 103,400 |
2003/11/12 | 842 | 848 | 818 | 827 | 111,900 |
2003/11/11 | 865 | 865 | 810 | 843 | 112,800 |
2003/11/10 | 888 | 892 | 855 | 870 | 119,500 |
2003/11/07 | 865 | 887 | 861 | 887 | 148,100 |
2003/11/06 | 879 | 890 | 860 | 865 | 154,600 |
2003/11/05 | 902 | 905 | 876 | 879 | 157,200 |
2003/11/04 | 900 | 928 | 895 | 902 | 147,600 |
2003/10/31 | 903 | 903 | 850 | 903 | 131,600 |
2003/10/30 | 900 | 900 | 885 | 892 | 118,400 |
2003/10/29 | 899 | 910 | 867 | 885 | 205,900 |
2003/10/28 | 902 | 912 | 888 | 896 | 229,800 |
2003/10/27 | 900 | 914 | 882 | 887 | 311,500 |
2003/10/24 | 871 | 895 | 856 | 870 | 231,300 |
2003/10/23 | 866 | 880 | 838 | 851 | 307,700 |
2003/10/22 | 975 | 980 | 930 | 936 | 148,700 |
2003/10/21 | 1,000 | 1,010 | 930 | 970 | 473,700 |
2003/10/20 | 930 | 977 | 924 | 977 | 381,400 |
2003/10/17 | 919 | 930 | 910 | 912 | 255,300 |
2003/10/16 | 908 | 927 | 891 | 921 | 178,500 |
2003/10/15 | 929 | 929 | 908 | 908 | 194,200 |
2003/10/14 | 900 | 923 | 900 | 913 | 213,800 |
2003/10/10 | 876 | 912 | 876 | 895 | 161,800 |
2003/10/09 | 878 | 893 | 876 | 876 | 68,900 |
2003/10/08 | 897 | 898 | 872 | 878 | 109,800 |
2003/10/07 | 870 | 892 | 870 | 889 | 111,100 |
2003/10/06 | 900 | 904 | 890 | 890 | 108,100 |
2003/10/03 | 892 | 900 | 890 | 891 | 129,500 |
2003/10/02 | 892 | 899 | 880 | 892 | 151,100 |
2003/10/01 | 869 | 880 | 860 | 875 | 109,300 |
2003/09/30 | 860 | 870 | 842 | 859 | 111,900 |
2003/09/29 | 852 | 856 | 830 | 835 | 142,500 |
2003/09/26 | 855 | 867 | 854 | 857 | 90,200 |
2003/09/25 | 873 | 874 | 850 | 860 | 175,700 |
2003/09/24 | 889 | 900 | 855 | 857 | 122,000 |
2003/09/22 | 900 | 907 | 874 | 889 | 211,600 |
2003/09/19 | 874 | 896 | 874 | 891 | 175,700 |
2003/09/18 | 874 | 883 | 860 | 871 | 148,000 |
2003/09/17 | 875 | 885 | 871 | 873 | 127,400 |
2003/09/16 | 876 | 876 | 867 | 867 | 70,700 |
2003/09/12 | 876 | 876 | 858 | 867 | 244,300 |
2003/09/11 | 882 | 882 | 855 | 856 | 106,900 |
2003/09/10 | 891 | 900 | 882 | 882 | 157,700 |
2003/09/09 | 865 | 893 | 856 | 882 | 132,700 |
2003/09/08 | 854 | 871 | 848 | 855 | 78,700 |
2003/09/05 | 865 | 877 | 837 | 855 | 295,100 |
2003/09/04 | 875 | 881 | 868 | 868 | 224,600 |
2003/09/03 | 871 | 883 | 861 | 874 | 177,600 |
2003/09/02 | 878 | 880 | 867 | 871 | 124,100 |
2003/09/01 | 880 | 880 | 864 | 864 | 156,500 |
2003/08/29 | 836 | 868 | 836 | 853 | 165,800 |
2003/08/28 | 828 | 836 | 825 | 833 | 136,400 |
2003/08/27 | 841 | 847 | 830 | 830 | 189,200 |
2003/08/26 | 821 | 845 | 821 | 834 | 131,100 |
2003/08/25 | 827 | 833 | 820 | 821 | 126,700 |
2003/08/22 | 845 | 845 | 820 | 830 | 306,300 |
2003/08/21 | 817 | 849 | 812 | 847 | 472,200 |
2003/08/20 | 787 | 818 | 787 | 808 | 290,300 |
2003/08/19 | 775 | 790 | 775 | 780 | 295,400 |
2003/08/18 | 746 | 758 | 745 | 755 | 195,500 |
2003/08/15 | 747 | 749 | 741 | 741 | 176,900 |
2003/08/14 | 742 | 742 | 724 | 731 | 97,400 |
2003/08/13 | 730 | 739 | 730 | 735 | 190,000 |
2003/08/12 | 709 | 725 | 705 | 721 | 150,100 |
2003/08/11 | 713 | 713 | 703 | 705 | 155,000 |
2003/08/08 | 722 | 743 | 712 | 713 | 125,900 |
2003/08/07 | 727 | 736 | 722 | 727 | 124,400 |
2003/08/06 | 730 | 739 | 722 | 729 | 250,500 |
2003/08/05 | 742 | 750 | 730 | 741 | 125,700 |
2003/08/04 | 750 | 758 | 742 | 750 | 142,100 |
2003/08/01 | 773 | 774 | 759 | 760 | 144,400 |
2003/07/31 | 775 | 778 | 765 | 768 | 233,300 |
2003/07/30 | 793 | 802 | 781 | 781 | 107,600 |
2003/07/29 | 810 | 810 | 796 | 803 | 159,600 |
2003/07/28 | 808 | 821 | 808 | 815 | 100,900 |
2003/07/25 | 806 | 815 | 780 | 800 | 218,600 |
2003/07/24 | 803 | 811 | 795 | 811 | 259,400 |
2003/07/23 | 799 | 800 | 784 | 794 | 216,900 |
2003/07/22 | 790 | 792 | 774 | 774 | 98,200 |
2003/07/18 | 768 | 790 | 752 | 789 | 168,500 |
2003/07/17 | 789 | 795 | 768 | 771 | 202,700 |
2003/07/16 | 816 | 823 | 802 | 809 | 285,200 |
2003/07/15 | 852 | 861 | 825 | 826 | 146,900 |
2003/07/14 | 840 | 870 | 840 | 852 | 164,300 |
2003/07/11 | 867 | 867 | 827 | 837 | 175,400 |
2003/07/10 | 906 | 916 | 883 | 887 | 160,700 |
2003/07/09 | 928 | 935 | 903 | 906 | 178,200 |
2003/07/08 | 898 | 940 | 888 | 918 | 307,800 |
2003/07/07 | 866 | 880 | 862 | 877 | 176,800 |
2003/07/04 | 828 | 877 | 820 | 866 | 198,000 |
2003/07/03 | 884 | 885 | 847 | 858 | 252,500 |
2003/07/02 | 880 | 888 | 850 | 880 | 290,200 |
2003/07/01 | 852 | 889 | 850 | 888 | 302,300 |
2003/06/30 | 879 | 881 | 842 | 842 | 297,900 |
2003/06/27 | 804 | 839 | 804 | 839 | 250,400 |
2003/06/26 | 796 | 807 | 773 | 802 | 201,200 |
2003/06/25 | 752 | 825 | 751 | 796 | 425,500 |
2003/06/24 | 738 | 750 | 737 | 742 | 196,800 |
2003/06/23 | 759 | 760 | 738 | 738 | 101,900 |
2003/06/20 | 737 | 761 | 737 | 760 | 177,600 |
2003/06/19 | 746 | 755 | 734 | 734 | 378,000 |
2003/06/18 | 726 | 746 | 726 | 734 | 226,700 |
2003/06/17 | 716 | 729 | 716 | 725 | 195,700 |
2003/06/16 | 722 | 724 | 709 | 713 | 277,200 |
2003/06/13 | 694 | 715 | 682 | 712 | 446,300 |
2003/06/12 | 674 | 690 | 670 | 675 | 215,000 |
2003/06/11 | 667 | 680 | 663 | 668 | 210,300 |
2003/06/10 | 662 | 666 | 649 | 665 | 187,700 |
2003/06/09 | 666 | 675 | 660 | 667 | 159,800 |
2003/06/06 | 664 | 670 | 655 | 666 | 341,200 |
2003/06/05 | 680 | 680 | 658 | 664 | 222,200 |
2003/06/04 | 678 | 678 | 666 | 666 | 168,000 |
2003/06/03 | 678 | 678 | 663 | 674 | 142,600 |
2003/06/02 | 679 | 683 | 670 | 675 | 211,900 |
2003/05/30 | 640 | 663 | 640 | 660 | 243,500 |
2003/05/29 | 640 | 647 | 637 | 637 | 290,000 |
2003/05/28 | 640 | 645 | 630 | 640 | 107,400 |
2003/05/27 | 634 | 646 | 620 | 620 | 110,800 |
2003/05/26 | 655 | 659 | 651 | 652 | 118,100 |
2003/05/23 | 654 | 655 | 639 | 649 | 351,700 |
2003/05/22 | 620 | 634 | 620 | 634 | 116,400 |
2003/05/21 | 609 | 619 | 609 | 615 | 147,100 |
2003/05/20 | 607 | 622 | 607 | 619 | 84,500 |
2003/05/19 | 627 | 627 | 609 | 617 | 72,100 |
2003/05/16 | 614 | 631 | 612 | 625 | 83,700 |
2003/05/15 | 639 | 639 | 610 | 624 | 141,800 |
2003/05/14 | 640 | 650 | 631 | 631 | 102,700 |
2003/05/13 | 648 | 658 | 638 | 640 | 134,200 |
2003/05/12 | 650 | 650 | 638 | 640 | 196,400 |
2003/05/09 | 635 | 635 | 623 | 635 | 130,000 |
2003/05/08 | 614 | 646 | 611 | 637 | 448,700 |
2003/05/07 | 600 | 600 | 570 | 594 | 364,000 |
2003/05/06 | 599 | 600 | 575 | 590 | 249,800 |
2003/05/02 | 575 | 586 | 569 | 585 | 90,300 |
2003/05/01 | 575 | 581 | 563 | 565 | 318,800 |
2003/04/30 | 599 | 599 | 573 | 573 | 145,900 |
2003/04/28 | 580 | 580 | 570 | 570 | 153,100 |
2003/04/25 | 600 | 603 | 570 | 580 | 156,700 |
2003/04/24 | 610 | 613 | 585 | 590 | 141,800 |
2003/04/23 | 610 | 615 | 607 | 609 | 141,900 |
2003/04/22 | 638 | 638 | 609 | 609 | 100,000 |
2003/04/21 | 640 | 648 | 631 | 638 | 175,300 |
2003/04/18 | 603 | 650 | 602 | 639 | 503,400 |
2003/04/17 | 585 | 605 | 579 | 602 | 216,200 |
2003/04/16 | 569 | 590 | 559 | 579 | 255,400 |
2003/04/15 | 548 | 575 | 547 | 569 | 154,900 |
2003/04/14 | 545 | 551 | 535 | 546 | 149,900 |
2003/04/11 | 542 | 550 | 535 | 545 | 120,500 |
2003/04/10 | 540 | 549 | 532 | 549 | 87,200 |
2003/04/09 | 550 | 550 | 538 | 542 | 92,500 |
2003/04/08 | 542 | 544 | 531 | 541 | 78,000 |
2003/04/07 | 533 | 539 | 522 | 535 | 102,500 |
2003/04/04 | 519 | 529 | 518 | 526 | 137,200 |
2003/04/03 | 535 | 536 | 517 | 518 | 52,300 |
2003/04/02 | 546 | 546 | 519 | 530 | 139,200 |
2003/04/01 | 521 | 532 | 521 | 526 | 77,700 |
2003/03/31 | 550 | 550 | 515 | 515 | 85,200 |
2003/03/28 | 570 | 570 | 550 | 551 | 76,800 |
2003/03/27 | 567 | 569 | 558 | 567 | 63,300 |
2003/03/26 | 561 | 564 | 553 | 557 | 56,600 |
2003/03/25 | 570 | 571 | 547 | 555 | 200,800 |
2003/03/24 | 550 | 577 | 550 | 569 | 150,700 |
2003/03/20 | 532 | 545 | 525 | 537 | 301,200 |
2003/03/19 | 539 | 541 | 525 | 531 | 69,300 |
2003/03/18 | 535 | 548 | 530 | 530 | 88,600 |
2003/03/17 | 563 | 563 | 514 | 519 | 114,300 |
2003/03/14 | 551 | 560 | 550 | 553 | 304,200 |
2003/03/13 | 557 | 560 | 553 | 554 | 69,000 |
2003/03/12 | 559 | 569 | 548 | 550 | 147,800 |
2003/03/11 | 561 | 575 | 559 | 559 | 127,600 |
2003/03/10 | 560 | 575 | 560 | 575 | 99,700 |
2003/03/07 | 604 | 607 | 590 | 590 | 88,400 |
2003/03/06 | 617 | 627 | 605 | 606 | 114,200 |
2003/03/05 | 618 | 624 | 616 | 620 | 47,100 |
2003/03/04 | 626 | 628 | 618 | 625 | 73,100 |
2003/03/03 | 620 | 630 | 615 | 617 | 67,600 |
2003/02/28 | 619 | 628 | 618 | 619 | 73,500 |
2003/02/27 | 613 | 632 | 613 | 618 | 101,500 |
2003/02/26 | 621 | 629 | 615 | 618 | 132,400 |
2003/02/25 | 643 | 644 | 620 | 622 | 242,700 |
2003/02/24 | 650 | 670 | 649 | 653 | 107,100 |
2003/02/21 | 671 | 671 | 651 | 653 | 115,700 |
2003/02/20 | 670 | 672 | 651 | 657 | 126,300 |
2003/02/19 | 682 | 682 | 670 | 670 | 104,500 |
2003/02/18 | 666 | 676 | 660 | 673 | 132,400 |
2003/02/17 | 663 | 676 | 663 | 673 | 181,800 |
2003/02/14 | 644 | 668 | 644 | 659 | 316,200 |
2003/02/13 | 665 | 665 | 648 | 654 | 156,700 |
2003/02/12 | 649 | 658 | 638 | 657 | 296,200 |
2003/02/10 | 650 | 654 | 640 | 646 | 172,800 |
2003/02/07 | 665 | 667 | 654 | 658 | 204,600 |
2003/02/06 | 691 | 702 | 656 | 666 | 407,100 |
2003/02/05 | 651 | 693 | 649 | 681 | 536,300 |
2003/02/04 | 650 | 655 | 641 | 652 | 135,800 |
2003/02/03 | 633 | 658 | 628 | 654 | 137,400 |
2003/01/31 | 640 | 640 | 633 | 638 | 90,100 |
2003/01/30 | 647 | 655 | 642 | 642 | 156,900 |
2003/01/29 | 659 | 659 | 642 | 646 | 163,700 |
2003/01/28 | 635 | 659 | 635 | 659 | 167,700 |
2003/01/27 | 668 | 668 | 648 | 662 | 117,600 |
2003/01/24 | 673 | 673 | 662 | 668 | 251,700 |
2003/01/23 | 645 | 658 | 637 | 654 | 234,700 |
2003/01/22 | 660 | 660 | 638 | 643 | 161,200 |
2003/01/21 | 660 | 668 | 658 | 663 | 111,600 |
2003/01/20 | 660 | 665 | 654 | 660 | 156,000 |
2003/01/17 | 665 | 670 | 661 | 667 | 202,400 |
2003/01/16 | 650 | 666 | 650 | 666 | 122,200 |
2003/01/15 | 637 | 650 | 632 | 648 | 225,800 |
2003/01/14 | 650 | 660 | 640 | 647 | 179,200 |
2003/01/10 | 655 | 665 | 648 | 648 | 89,400 |
2003/01/09 | 659 | 665 | 655 | 665 | 34,600 |
2003/01/08 | 683 | 683 | 658 | 659 | 57,900 |
2003/01/07 | 690 | 693 | 668 | 676 | 60,400 |
2003/01/06 | 671 | 684 | 671 | 684 | 26,200 |