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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,323 | 1,349 | 1,311 | 1,340 | 403,500 |
| 2015/12/29 | 1,304 | 1,318 | 1,299 | 1,318 | 245,300 |
| 2015/12/28 | 1,290 | 1,306 | 1,269 | 1,304 | 248,000 |
| 2015/12/25 | 1,304 | 1,304 | 1,279 | 1,288 | 246,600 |
| 2015/12/24 | 1,309 | 1,309 | 1,277 | 1,282 | 227,700 |
| 2015/12/22 | 1,300 | 1,304 | 1,282 | 1,298 | 275,400 |
| 2015/12/21 | 1,306 | 1,317 | 1,279 | 1,299 | 283,800 |
| 2015/12/18 | 1,331 | 1,350 | 1,322 | 1,322 | 507,700 |
| 2015/12/17 | 1,344 | 1,344 | 1,320 | 1,330 | 252,900 |
| 2015/12/16 | 1,322 | 1,332 | 1,301 | 1,318 | 286,100 |
| 2015/12/15 | 1,313 | 1,325 | 1,288 | 1,292 | 315,400 |
| 2015/12/14 | 1,280 | 1,309 | 1,280 | 1,306 | 436,100 |
| 2015/12/11 | 1,279 | 1,305 | 1,276 | 1,302 | 572,100 |
| 2015/12/10 | 1,265 | 1,275 | 1,254 | 1,274 | 407,800 |
| 2015/12/09 | 1,300 | 1,317 | 1,271 | 1,280 | 612,600 |
| 2015/12/08 | 1,336 | 1,339 | 1,320 | 1,322 | 252,600 |
| 2015/12/07 | 1,342 | 1,354 | 1,330 | 1,335 | 374,800 |
| 2015/12/04 | 1,344 | 1,359 | 1,331 | 1,336 | 489,800 |
| 2015/12/03 | 1,372 | 1,385 | 1,362 | 1,368 | 333,500 |
| 2015/12/02 | 1,360 | 1,371 | 1,347 | 1,363 | 325,800 |
| 2015/12/01 | 1,358 | 1,364 | 1,350 | 1,360 | 371,300 |
| 2015/11/30 | 1,356 | 1,375 | 1,348 | 1,368 | 421,100 |
| 2015/11/27 | 1,351 | 1,362 | 1,340 | 1,348 | 286,500 |
| 2015/11/26 | 1,357 | 1,366 | 1,341 | 1,346 | 533,800 |
| 2015/11/25 | 1,375 | 1,387 | 1,364 | 1,366 | 586,900 |
| 2015/11/24 | 1,360 | 1,372 | 1,350 | 1,370 | 420,300 |
| 2015/11/20 | 1,356 | 1,375 | 1,351 | 1,371 | 438,100 |
| 2015/11/19 | 1,350 | 1,371 | 1,340 | 1,362 | 663,700 |
| 2015/11/18 | 1,372 | 1,383 | 1,322 | 1,331 | 1,301,200 |
| 2015/11/17 | 1,390 | 1,405 | 1,366 | 1,385 | 734,400 |
| 2015/11/16 | 1,386 | 1,403 | 1,368 | 1,391 | 547,100 |
| 2015/11/13 | 1,374 | 1,399 | 1,370 | 1,388 | 630,100 |
| 2015/11/12 | 1,393 | 1,399 | 1,381 | 1,388 | 413,500 |
| 2015/11/11 | 1,365 | 1,404 | 1,365 | 1,398 | 560,500 |
| 2015/11/10 | 1,371 | 1,386 | 1,362 | 1,378 | 590,000 |
| 2015/11/09 | 1,388 | 1,392 | 1,353 | 1,385 | 860,300 |
| 2015/11/06 | 1,360 | 1,385 | 1,316 | 1,365 | 1,331,700 |
| 2015/11/05 | 1,324 | 1,353 | 1,318 | 1,324 | 421,500 |
| 2015/11/04 | 1,341 | 1,347 | 1,315 | 1,321 | 457,800 |
| 2015/11/02 | 1,339 | 1,369 | 1,318 | 1,322 | 512,200 |
| 2015/10/30 | 1,325 | 1,343 | 1,321 | 1,336 | 431,800 |
| 2015/10/29 | 1,325 | 1,329 | 1,315 | 1,329 | 366,000 |
| 2015/10/28 | 1,308 | 1,322 | 1,308 | 1,314 | 291,300 |
| 2015/10/27 | 1,297 | 1,320 | 1,295 | 1,302 | 285,100 |
| 2015/10/26 | 1,290 | 1,305 | 1,286 | 1,301 | 241,100 |
| 2015/10/23 | 1,310 | 1,312 | 1,282 | 1,286 | 235,800 |
| 2015/10/22 | 1,266 | 1,292 | 1,265 | 1,287 | 313,400 |
| 2015/10/21 | 1,273 | 1,274 | 1,242 | 1,266 | 411,800 |
| 2015/10/20 | 1,278 | 1,294 | 1,271 | 1,278 | 378,100 |
| 2015/10/19 | 1,271 | 1,286 | 1,270 | 1,278 | 162,800 |
| 2015/10/16 | 1,297 | 1,307 | 1,265 | 1,269 | 308,700 |
| 2015/10/15 | 1,265 | 1,291 | 1,265 | 1,289 | 226,200 |
| 2015/10/14 | 1,270 | 1,299 | 1,264 | 1,275 | 620,400 |
| 2015/10/13 | 1,238 | 1,278 | 1,235 | 1,271 | 526,300 |
| 2015/10/09 | 1,236 | 1,243 | 1,215 | 1,234 | 276,600 |
| 2015/10/08 | 1,246 | 1,252 | 1,219 | 1,224 | 220,000 |
| 2015/10/07 | 1,257 | 1,263 | 1,236 | 1,246 | 182,700 |
| 2015/10/06 | 1,270 | 1,275 | 1,252 | 1,257 | 320,700 |
| 2015/10/05 | 1,250 | 1,250 | 1,218 | 1,246 | 298,000 |
| 2015/10/02 | 1,237 | 1,257 | 1,221 | 1,225 | 200,000 |
| 2015/10/01 | 1,242 | 1,259 | 1,238 | 1,252 | 327,800 |
| 2015/09/30 | 1,199 | 1,244 | 1,199 | 1,233 | 519,300 |
| 2015/09/29 | 1,181 | 1,191 | 1,162 | 1,180 | 582,000 |
| 2015/09/28 | 1,214 | 1,220 | 1,191 | 1,205 | 341,600 |
| 2015/09/25 | 1,226 | 1,240 | 1,205 | 1,230 | 268,500 |
| 2015/09/24 | 1,230 | 1,270 | 1,211 | 1,212 | 440,400 |
| 2015/09/18 | 1,255 | 1,264 | 1,238 | 1,260 | 221,400 |
| 2015/09/17 | 1,260 | 1,273 | 1,240 | 1,265 | 378,100 |
| 2015/09/16 | 1,256 | 1,256 | 1,239 | 1,253 | 171,300 |
| 2015/09/15 | 1,245 | 1,257 | 1,233 | 1,248 | 207,500 |
| 2015/09/14 | 1,261 | 1,261 | 1,233 | 1,242 | 313,800 |
| 2015/09/11 | 1,200 | 1,252 | 1,198 | 1,243 | 459,700 |
| 2015/09/10 | 1,197 | 1,215 | 1,184 | 1,212 | 403,600 |
| 2015/09/09 | 1,212 | 1,230 | 1,190 | 1,227 | 357,900 |
| 2015/09/08 | 1,212 | 1,227 | 1,174 | 1,179 | 334,900 |
| 2015/09/07 | 1,206 | 1,228 | 1,198 | 1,210 | 299,600 |
| 2015/09/04 | 1,242 | 1,270 | 1,201 | 1,212 | 451,200 |
| 2015/09/03 | 1,236 | 1,251 | 1,228 | 1,232 | 458,800 |
| 2015/09/02 | 1,228 | 1,265 | 1,213 | 1,227 | 450,700 |
| 2015/09/01 | 1,282 | 1,298 | 1,242 | 1,245 | 416,800 |
| 2015/08/31 | 1,283 | 1,295 | 1,265 | 1,287 | 384,200 |
| 2015/08/28 | 1,294 | 1,314 | 1,280 | 1,288 | 424,500 |
| 2015/08/27 | 1,277 | 1,312 | 1,265 | 1,268 | 497,000 |
| 2015/08/26 | 1,253 | 1,284 | 1,235 | 1,253 | 684,300 |
| 2015/08/25 | 1,180 | 1,286 | 1,168 | 1,228 | 1,063,900 |
| 2015/08/24 | 1,207 | 1,235 | 1,201 | 1,206 | 797,700 |
| 2015/08/21 | 1,282 | 1,304 | 1,254 | 1,263 | 629,400 |
| 2015/08/20 | 1,330 | 1,350 | 1,308 | 1,312 | 326,800 |
| 2015/08/19 | 1,345 | 1,364 | 1,330 | 1,331 | 233,500 |
| 2015/08/18 | 1,365 | 1,377 | 1,346 | 1,349 | 425,100 |
| 2015/08/17 | 1,343 | 1,368 | 1,343 | 1,359 | 623,300 |
| 2015/08/14 | 1,304 | 1,334 | 1,298 | 1,333 | 197,900 |
| 2015/08/13 | 1,308 | 1,314 | 1,289 | 1,305 | 319,600 |
| 2015/08/12 | 1,318 | 1,336 | 1,307 | 1,308 | 277,200 |
| 2015/08/11 | 1,350 | 1,354 | 1,320 | 1,329 | 283,300 |
| 2015/08/10 | 1,335 | 1,349 | 1,333 | 1,342 | 357,200 |
| 2015/08/07 | 1,316 | 1,344 | 1,307 | 1,337 | 305,400 |
| 2015/08/06 | 1,327 | 1,347 | 1,313 | 1,314 | 282,800 |
| 2015/08/05 | 1,315 | 1,338 | 1,304 | 1,327 | 344,000 |
| 2015/08/04 | 1,305 | 1,344 | 1,285 | 1,328 | 799,400 |
| 2015/08/03 | 1,320 | 1,320 | 1,256 | 1,305 | 953,900 |
| 2015/07/31 | 1,376 | 1,387 | 1,315 | 1,324 | 869,200 |
| 2015/07/30 | 1,329 | 1,342 | 1,302 | 1,339 | 782,200 |
| 2015/07/29 | 1,286 | 1,343 | 1,272 | 1,335 | 867,200 |
| 2015/07/28 | 1,276 | 1,286 | 1,248 | 1,263 | 527,500 |
| 2015/07/27 | 1,321 | 1,324 | 1,282 | 1,287 | 222,400 |
| 2015/07/24 | 1,316 | 1,341 | 1,300 | 1,324 | 555,200 |
| 2015/07/23 | 1,299 | 1,333 | 1,298 | 1,316 | 433,900 |
| 2015/07/22 | 1,320 | 1,320 | 1,290 | 1,292 | 484,900 |
| 2015/07/21 | 1,310 | 1,330 | 1,307 | 1,322 | 464,200 |
| 2015/07/17 | 1,320 | 1,323 | 1,301 | 1,305 | 407,800 |
| 2015/07/16 | 1,330 | 1,333 | 1,306 | 1,321 | 777,600 |
| 2015/07/15 | 1,301 | 1,311 | 1,293 | 1,301 | 295,700 |
| 2015/07/14 | 1,326 | 1,330 | 1,288 | 1,301 | 793,800 |
| 2015/07/13 | 1,264 | 1,318 | 1,255 | 1,304 | 406,400 |
| 2015/07/10 | 1,257 | 1,268 | 1,238 | 1,245 | 322,600 |
| 2015/07/09 | 1,230 | 1,252 | 1,198 | 1,251 | 521,300 |
| 2015/07/08 | 1,277 | 1,279 | 1,237 | 1,248 | 479,000 |
| 2015/07/07 | 1,296 | 1,305 | 1,267 | 1,287 | 357,700 |
| 2015/07/06 | 1,300 | 1,323 | 1,265 | 1,271 | 740,800 |
| 2015/07/03 | 1,314 | 1,314 | 1,301 | 1,306 | 389,400 |
| 2015/07/02 | 1,317 | 1,334 | 1,301 | 1,307 | 424,400 |
| 2015/07/01 | 1,270 | 1,320 | 1,264 | 1,307 | 992,900 |
| 2015/06/30 | 1,213 | 1,265 | 1,205 | 1,258 | 577,100 |
| 2015/06/29 | 1,215 | 1,226 | 1,204 | 1,208 | 365,700 |
| 2015/06/26 | 1,219 | 1,252 | 1,215 | 1,245 | 466,100 |
| 2015/06/25 | 1,235 | 1,235 | 1,211 | 1,211 | 431,500 |
| 2015/06/24 | 1,255 | 1,256 | 1,234 | 1,235 | 359,200 |
| 2015/06/23 | 1,260 | 1,262 | 1,242 | 1,247 | 245,500 |
| 2015/06/22 | 1,265 | 1,269 | 1,246 | 1,251 | 235,900 |
| 2015/06/19 | 1,227 | 1,267 | 1,223 | 1,257 | 637,700 |
| 2015/06/18 | 1,217 | 1,238 | 1,205 | 1,226 | 411,000 |
| 2015/06/17 | 1,210 | 1,244 | 1,210 | 1,222 | 724,500 |
| 2015/06/16 | 1,195 | 1,216 | 1,193 | 1,204 | 503,600 |
| 2015/06/15 | 1,174 | 1,196 | 1,174 | 1,194 | 474,500 |
| 2015/06/12 | 1,157 | 1,188 | 1,154 | 1,186 | 1,360,000 |
| 2015/06/11 | 1,135 | 1,140 | 1,122 | 1,134 | 691,100 |
| 2015/06/10 | 1,143 | 1,143 | 1,116 | 1,130 | 831,600 |
| 2015/06/09 | 1,169 | 1,172 | 1,139 | 1,140 | 961,400 |
| 2015/06/08 | 1,202 | 1,212 | 1,186 | 1,188 | 612,300 |
| 2015/06/05 | 1,200 | 1,229 | 1,195 | 1,209 | 461,600 |
| 2015/06/04 | 1,195 | 1,206 | 1,190 | 1,202 | 354,000 |
| 2015/06/03 | 1,199 | 1,206 | 1,187 | 1,189 | 216,500 |
| 2015/06/02 | 1,178 | 1,200 | 1,166 | 1,193 | 717,400 |
| 2015/06/01 | 1,156 | 1,192 | 1,156 | 1,185 | 357,400 |
| 2015/05/29 | 1,168 | 1,180 | 1,162 | 1,176 | 328,700 |
| 2015/05/28 | 1,191 | 1,197 | 1,179 | 1,184 | 396,300 |
| 2015/05/27 | 1,189 | 1,190 | 1,166 | 1,188 | 294,500 |
| 2015/05/26 | 1,203 | 1,203 | 1,188 | 1,197 | 238,200 |
| 2015/05/25 | 1,198 | 1,207 | 1,186 | 1,203 | 290,100 |
| 2015/05/22 | 1,194 | 1,195 | 1,177 | 1,195 | 210,400 |
| 2015/05/21 | 1,191 | 1,199 | 1,186 | 1,187 | 363,900 |
| 2015/05/20 | 1,200 | 1,202 | 1,183 | 1,190 | 356,400 |
| 2015/05/19 | 1,180 | 1,204 | 1,177 | 1,199 | 713,700 |
| 2015/05/18 | 1,165 | 1,172 | 1,145 | 1,167 | 396,800 |
| 2015/05/15 | 1,159 | 1,172 | 1,148 | 1,169 | 436,400 |
| 2015/05/14 | 1,148 | 1,158 | 1,146 | 1,150 | 189,600 |
| 2015/05/13 | 1,153 | 1,153 | 1,132 | 1,149 | 561,200 |
| 2015/05/12 | 1,160 | 1,182 | 1,156 | 1,160 | 431,000 |
| 2015/05/11 | 1,117 | 1,169 | 1,102 | 1,155 | 1,020,200 |
| 2015/05/08 | 1,120 | 1,137 | 1,114 | 1,124 | 409,100 |
| 2015/05/07 | 1,110 | 1,139 | 1,107 | 1,127 | 502,600 |
| 2015/05/01 | 1,123 | 1,135 | 1,118 | 1,121 | 332,200 |
| 2015/04/30 | 1,143 | 1,156 | 1,141 | 1,142 | 344,500 |
| 2015/04/28 | 1,137 | 1,153 | 1,136 | 1,147 | 314,200 |
| 2015/04/27 | 1,141 | 1,151 | 1,133 | 1,145 | 282,400 |
| 2015/04/24 | 1,128 | 1,152 | 1,126 | 1,142 | 308,200 |
| 2015/04/23 | 1,152 | 1,155 | 1,126 | 1,133 | 422,000 |
| 2015/04/22 | 1,133 | 1,147 | 1,127 | 1,145 | 329,600 |
| 2015/04/21 | 1,140 | 1,144 | 1,125 | 1,137 | 504,200 |
| 2015/04/20 | 1,150 | 1,156 | 1,141 | 1,144 | 432,700 |
| 2015/04/17 | 1,169 | 1,187 | 1,158 | 1,174 | 566,900 |
| 2015/04/16 | 1,159 | 1,170 | 1,144 | 1,168 | 564,500 |
| 2015/04/15 | 1,155 | 1,171 | 1,151 | 1,158 | 522,900 |
| 2015/04/14 | 1,144 | 1,170 | 1,138 | 1,163 | 812,300 |
| 2015/04/13 | 1,192 | 1,206 | 1,170 | 1,174 | 620,900 |
| 2015/04/10 | 1,172 | 1,186 | 1,162 | 1,181 | 946,300 |
| 2015/04/09 | 1,153 | 1,181 | 1,152 | 1,172 | 839,100 |
| 2015/04/08 | 1,133 | 1,158 | 1,133 | 1,152 | 999,900 |
| 2015/04/07 | 1,121 | 1,125 | 1,096 | 1,122 | 973,500 |
| 2015/04/06 | 1,090 | 1,109 | 1,081 | 1,091 | 785,000 |
| 2015/04/03 | 1,109 | 1,120 | 1,092 | 1,109 | 1,339,700 |
| 2015/04/02 | 1,071 | 1,089 | 1,041 | 1,075 | 1,561,300 |
| 2015/04/01 | 1,110 | 1,114 | 1,080 | 1,085 | 990,400 |
| 2015/03/31 | 1,150 | 1,159 | 1,136 | 1,140 | 567,200 |
| 2015/03/30 | 1,170 | 1,174 | 1,134 | 1,141 | 640,300 |
| 2015/03/27 | 1,134 | 1,186 | 1,130 | 1,170 | 965,600 |
| 2015/03/26 | 1,177 | 1,184 | 1,136 | 1,145 | 814,900 |
| 2015/03/25 | 1,205 | 1,216 | 1,193 | 1,198 | 642,000 |
| 2015/03/24 | 1,200 | 1,215 | 1,190 | 1,207 | 365,600 |
| 2015/03/23 | 1,216 | 1,219 | 1,196 | 1,204 | 159,600 |
| 2015/03/20 | 1,203 | 1,218 | 1,181 | 1,216 | 343,800 |
| 2015/03/19 | 1,215 | 1,228 | 1,201 | 1,214 | 309,100 |
| 2015/03/18 | 1,212 | 1,240 | 1,202 | 1,221 | 509,300 |
| 2015/03/17 | 1,204 | 1,212 | 1,186 | 1,207 | 459,700 |
| 2015/03/16 | 1,206 | 1,210 | 1,190 | 1,194 | 250,200 |
| 2015/03/13 | 1,200 | 1,219 | 1,183 | 1,205 | 730,600 |
| 2015/03/12 | 1,170 | 1,183 | 1,155 | 1,179 | 304,300 |
| 2015/03/11 | 1,170 | 1,188 | 1,160 | 1,162 | 435,300 |
| 2015/03/10 | 1,179 | 1,188 | 1,158 | 1,162 | 330,500 |
| 2015/03/09 | 1,144 | 1,187 | 1,126 | 1,179 | 576,400 |
| 2015/03/06 | 1,132 | 1,150 | 1,132 | 1,144 | 269,500 |
| 2015/03/05 | 1,145 | 1,150 | 1,131 | 1,144 | 515,300 |
| 2015/03/04 | 1,164 | 1,164 | 1,137 | 1,156 | 469,100 |
| 2015/03/03 | 1,177 | 1,214 | 1,173 | 1,177 | 516,300 |
| 2015/03/02 | 1,175 | 1,190 | 1,167 | 1,170 | 366,000 |
| 2015/02/27 | 1,158 | 1,176 | 1,145 | 1,172 | 356,700 |
| 2015/02/26 | 1,154 | 1,163 | 1,147 | 1,159 | 251,000 |
| 2015/02/25 | 1,140 | 1,153 | 1,139 | 1,150 | 348,900 |
| 2015/02/24 | 1,115 | 1,138 | 1,115 | 1,130 | 269,100 |
| 2015/02/23 | 1,110 | 1,120 | 1,101 | 1,118 | 369,300 |
| 2015/02/20 | 1,119 | 1,123 | 1,102 | 1,110 | 525,800 |
| 2015/02/19 | 1,132 | 1,138 | 1,120 | 1,127 | 347,500 |
| 2015/02/18 | 1,128 | 1,141 | 1,120 | 1,134 | 444,200 |
| 2015/02/17 | 1,115 | 1,117 | 1,095 | 1,109 | 521,300 |
| 2015/02/16 | 1,125 | 1,140 | 1,121 | 1,128 | 260,600 |
| 2015/02/13 | 1,160 | 1,160 | 1,114 | 1,121 | 456,800 |
| 2015/02/12 | 1,145 | 1,163 | 1,128 | 1,134 | 483,700 |
| 2015/02/10 | 1,125 | 1,141 | 1,122 | 1,134 | 310,200 |
| 2015/02/09 | 1,130 | 1,142 | 1,122 | 1,134 | 618,900 |
| 2015/02/06 | 1,120 | 1,122 | 1,103 | 1,113 | 199,700 |
| 2015/02/05 | 1,100 | 1,123 | 1,098 | 1,113 | 818,600 |
| 2015/02/04 | 1,086 | 1,130 | 1,073 | 1,095 | 851,900 |
| 2015/02/03 | 1,065 | 1,065 | 1,037 | 1,039 | 307,800 |
| 2015/02/02 | 1,030 | 1,047 | 1,016 | 1,044 | 427,400 |
| 2015/01/30 | 1,034 | 1,049 | 1,031 | 1,038 | 408,300 |
| 2015/01/29 | 1,011 | 1,024 | 1,007 | 1,013 | 264,400 |
| 2015/01/28 | 1,030 | 1,033 | 1,013 | 1,021 | 326,300 |
| 2015/01/27 | 1,018 | 1,037 | 1,016 | 1,034 | 259,300 |
| 2015/01/26 | 1,002 | 1,015 | 1,002 | 1,009 | 299,000 |
| 2015/01/23 | 1,019 | 1,022 | 1,015 | 1,020 | 133,700 |
| 2015/01/22 | 1,019 | 1,020 | 998 | 1,005 | 195,300 |
| 2015/01/21 | 1,032 | 1,039 | 1,014 | 1,024 | 227,400 |
| 2015/01/20 | 1,026 | 1,041 | 1,017 | 1,039 | 467,400 |
| 2015/01/19 | 1,019 | 1,035 | 1,019 | 1,029 | 300,400 |
| 2015/01/16 | 995 | 1,012 | 990 | 1,009 | 242,400 |
| 2015/01/15 | 1,007 | 1,030 | 995 | 1,005 | 498,700 |
| 2015/01/14 | 1,027 | 1,031 | 1,007 | 1,012 | 240,000 |
| 2015/01/13 | 1,034 | 1,045 | 1,026 | 1,043 | 305,900 |
| 2015/01/09 | 1,065 | 1,069 | 1,045 | 1,047 | 153,600 |
| 2015/01/08 | 1,046 | 1,071 | 1,043 | 1,061 | 230,600 |
| 2015/01/07 | 1,048 | 1,059 | 1,037 | 1,044 | 315,100 |
| 2015/01/06 | 1,075 | 1,097 | 1,056 | 1,056 | 411,300 |
| 2015/01/05 | 1,073 | 1,122 | 1,070 | 1,093 | 400,800 |