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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,025 | 4,075 | 4,000 | 4,040 | 255,700 |
| 2020/12/29 | 3,990 | 4,055 | 3,980 | 4,055 | 260,200 |
| 2020/12/28 | 4,020 | 4,045 | 3,970 | 3,980 | 244,200 |
| 2020/12/25 | 4,000 | 4,010 | 3,945 | 3,970 | 167,900 |
| 2020/12/24 | 3,955 | 3,985 | 3,910 | 3,955 | 218,500 |
| 2020/12/23 | 3,900 | 4,000 | 3,890 | 3,990 | 425,500 |
| 2020/12/22 | 3,900 | 3,910 | 3,830 | 3,855 | 305,700 |
| 2020/12/21 | 3,880 | 3,915 | 3,875 | 3,890 | 254,100 |
| 2020/12/18 | 3,885 | 3,905 | 3,825 | 3,845 | 471,500 |
| 2020/12/17 | 3,885 | 3,885 | 3,840 | 3,885 | 194,100 |
| 2020/12/16 | 3,885 | 3,910 | 3,855 | 3,860 | 426,100 |
| 2020/12/15 | 3,880 | 3,900 | 3,835 | 3,875 | 300,500 |
| 2020/12/14 | 3,820 | 3,895 | 3,805 | 3,850 | 342,500 |
| 2020/12/11 | 3,815 | 3,920 | 3,810 | 3,890 | 495,800 |
| 2020/12/10 | 3,785 | 3,815 | 3,755 | 3,790 | 313,800 |
| 2020/12/09 | 3,710 | 3,825 | 3,685 | 3,800 | 495,100 |
| 2020/12/08 | 3,710 | 3,710 | 3,670 | 3,700 | 498,500 |
| 2020/12/07 | 3,700 | 3,700 | 3,605 | 3,645 | 340,500 |
| 2020/12/04 | 3,675 | 3,720 | 3,670 | 3,690 | 288,500 |
| 2020/12/03 | 3,785 | 3,795 | 3,705 | 3,735 | 368,800 |
| 2020/12/02 | 3,815 | 3,830 | 3,760 | 3,785 | 343,700 |
| 2020/12/01 | 3,805 | 3,895 | 3,805 | 3,815 | 317,900 |
| 2020/11/30 | 3,950 | 3,960 | 3,815 | 3,860 | 589,400 |
| 2020/11/27 | 3,855 | 3,970 | 3,850 | 3,940 | 488,400 |
| 2020/11/26 | 3,780 | 3,865 | 3,760 | 3,850 | 345,000 |
| 2020/11/25 | 3,795 | 3,835 | 3,770 | 3,790 | 441,800 |
| 2020/11/24 | 3,675 | 3,790 | 3,670 | 3,770 | 665,100 |
| 2020/11/20 | 3,525 | 3,600 | 3,505 | 3,575 | 360,400 |
| 2020/11/19 | 3,555 | 3,590 | 3,510 | 3,585 | 470,500 |
| 2020/11/18 | 3,620 | 3,660 | 3,585 | 3,600 | 380,900 |
| 2020/11/17 | 3,645 | 3,645 | 3,565 | 3,625 | 378,000 |
| 2020/11/16 | 3,635 | 3,715 | 3,575 | 3,655 | 443,200 |
| 2020/11/13 | 3,625 | 3,645 | 3,560 | 3,600 | 410,500 |
| 2020/11/12 | 3,610 | 3,655 | 3,585 | 3,650 | 514,400 |
| 2020/11/11 | 3,525 | 3,600 | 3,490 | 3,580 | 821,100 |
| 2020/11/10 | 3,625 | 3,665 | 3,465 | 3,520 | 943,100 |
| 2020/11/09 | 3,550 | 3,775 | 3,535 | 3,665 | 1,816,400 |
| 2020/11/06 | 3,165 | 3,225 | 3,105 | 3,215 | 491,900 |
| 2020/11/05 | 3,175 | 3,205 | 3,145 | 3,200 | 443,800 |
| 2020/11/04 | 3,110 | 3,175 | 3,050 | 3,160 | 452,400 |
| 2020/11/02 | 3,100 | 3,145 | 3,060 | 3,075 | 378,900 |
| 2020/10/30 | 3,100 | 3,105 | 3,070 | 3,075 | 389,400 |
| 2020/10/29 | 3,000 | 3,100 | 3,000 | 3,095 | 362,100 |
| 2020/10/28 | 3,050 | 3,070 | 3,005 | 3,045 | 365,000 |
| 2020/10/27 | 3,000 | 3,065 | 2,967 | 3,050 | 561,600 |
| 2020/10/26 | 3,100 | 3,115 | 3,010 | 3,030 | 509,200 |
| 2020/10/23 | 3,185 | 3,195 | 3,115 | 3,140 | 282,500 |
| 2020/10/22 | 3,265 | 3,265 | 3,180 | 3,190 | 340,700 |
| 2020/10/21 | 3,300 | 3,330 | 3,280 | 3,285 | 464,500 |
| 2020/10/20 | 3,335 | 3,375 | 3,300 | 3,325 | 456,300 |
| 2020/10/19 | 3,390 | 3,395 | 3,325 | 3,380 | 318,000 |
| 2020/10/16 | 3,440 | 3,440 | 3,365 | 3,365 | 314,500 |
| 2020/10/15 | 3,465 | 3,495 | 3,445 | 3,470 | 215,800 |
| 2020/10/14 | 3,490 | 3,530 | 3,465 | 3,490 | 366,200 |
| 2020/10/13 | 3,515 | 3,520 | 3,475 | 3,505 | 200,900 |
| 2020/10/12 | 3,530 | 3,540 | 3,450 | 3,490 | 297,600 |
| 2020/10/09 | 3,485 | 3,555 | 3,480 | 3,530 | 674,900 |
| 2020/10/08 | 3,440 | 3,485 | 3,430 | 3,455 | 425,600 |
| 2020/10/07 | 3,405 | 3,440 | 3,390 | 3,420 | 366,300 |
| 2020/10/06 | 3,395 | 3,435 | 3,385 | 3,435 | 402,600 |
| 2020/10/05 | 3,380 | 3,425 | 3,370 | 3,390 | 487,800 |
| 2020/10/02 | 3,340 | 3,390 | 3,310 | 3,325 | 595,100 |
| 2020/09/30 | 3,340 | 3,360 | 3,300 | 3,300 | 410,900 |
| 2020/09/29 | 3,375 | 3,375 | 3,300 | 3,360 | 434,900 |
| 2020/09/28 | 3,340 | 3,370 | 3,290 | 3,340 | 408,400 |
| 2020/09/25 | 3,325 | 3,325 | 3,255 | 3,290 | 508,800 |
| 2020/09/24 | 3,310 | 3,370 | 3,300 | 3,325 | 378,700 |
| 2020/09/23 | 3,290 | 3,380 | 3,290 | 3,355 | 411,500 |
| 2020/09/18 | 3,230 | 3,305 | 3,220 | 3,290 | 494,500 |
| 2020/09/17 | 3,165 | 3,235 | 3,145 | 3,220 | 365,300 |
| 2020/09/16 | 3,145 | 3,210 | 3,140 | 3,175 | 400,300 |
| 2020/09/15 | 3,100 | 3,180 | 3,085 | 3,140 | 528,300 |
| 2020/09/14 | 3,070 | 3,080 | 3,045 | 3,075 | 330,500 |
| 2020/09/11 | 3,090 | 3,095 | 3,040 | 3,075 | 408,700 |
| 2020/09/10 | 3,060 | 3,095 | 3,040 | 3,050 | 330,500 |
| 2020/09/09 | 2,957 | 3,030 | 2,952 | 3,015 | 483,300 |
| 2020/09/08 | 2,994 | 3,005 | 2,950 | 3,005 | 347,200 |
| 2020/09/07 | 3,010 | 3,035 | 2,945 | 2,945 | 400,000 |
| 2020/09/04 | 2,961 | 3,015 | 2,961 | 2,996 | 471,000 |
| 2020/09/03 | 3,065 | 3,090 | 3,030 | 3,030 | 370,900 |
| 2020/09/02 | 3,050 | 3,050 | 3,015 | 3,045 | 341,200 |
| 2020/09/01 | 3,025 | 3,055 | 2,961 | 3,045 | 467,400 |
| 2020/08/31 | 3,030 | 3,065 | 3,015 | 3,040 | 376,300 |
| 2020/08/28 | 3,030 | 3,045 | 2,932 | 2,985 | 449,800 |
| 2020/08/27 | 3,045 | 3,060 | 3,015 | 3,030 | 279,800 |
| 2020/08/26 | 3,110 | 3,115 | 3,050 | 3,070 | 220,500 |
| 2020/08/25 | 3,090 | 3,115 | 3,065 | 3,090 | 263,400 |
| 2020/08/24 | 3,065 | 3,080 | 3,030 | 3,080 | 227,800 |
| 2020/08/21 | 3,090 | 3,095 | 3,050 | 3,050 | 279,400 |
| 2020/08/20 | 3,080 | 3,085 | 3,015 | 3,060 | 384,200 |
| 2020/08/19 | 3,050 | 3,095 | 3,030 | 3,085 | 557,500 |
| 2020/08/18 | 3,120 | 3,135 | 3,040 | 3,045 | 346,200 |
| 2020/08/17 | 3,100 | 3,125 | 3,060 | 3,085 | 392,200 |
| 2020/08/14 | 3,145 | 3,195 | 3,135 | 3,150 | 610,300 |
| 2020/08/13 | 3,070 | 3,150 | 3,045 | 3,115 | 879,000 |
| 2020/08/12 | 2,979 | 3,070 | 2,948 | 3,035 | 1,157,000 |
| 2020/08/11 | 2,879 | 2,927 | 2,810 | 2,898 | 1,190,800 |
| 2020/08/07 | 2,940 | 2,989 | 2,785 | 2,879 | 2,744,400 |
| 2020/08/06 | 3,300 | 3,370 | 3,280 | 3,360 | 427,200 |
| 2020/08/05 | 3,280 | 3,315 | 3,255 | 3,305 | 369,600 |
| 2020/08/04 | 3,315 | 3,370 | 3,310 | 3,315 | 331,200 |
| 2020/08/03 | 3,240 | 3,290 | 3,225 | 3,265 | 328,200 |
| 2020/07/31 | 3,300 | 3,315 | 3,195 | 3,195 | 285,700 |
| 2020/07/30 | 3,330 | 3,365 | 3,290 | 3,295 | 262,200 |
| 2020/07/29 | 3,315 | 3,320 | 3,275 | 3,295 | 331,800 |
| 2020/07/28 | 3,370 | 3,405 | 3,330 | 3,350 | 266,500 |
| 2020/07/27 | 3,305 | 3,385 | 3,280 | 3,355 | 230,100 |
| 2020/07/22 | 3,385 | 3,390 | 3,330 | 3,350 | 215,200 |
| 2020/07/21 | 3,395 | 3,440 | 3,385 | 3,415 | 396,900 |
| 2020/07/20 | 3,280 | 3,370 | 3,280 | 3,355 | 468,400 |
| 2020/07/17 | 3,195 | 3,255 | 3,175 | 3,240 | 428,200 |
| 2020/07/16 | 3,245 | 3,250 | 3,185 | 3,195 | 346,100 |
| 2020/07/15 | 3,265 | 3,265 | 3,195 | 3,240 | 478,500 |
| 2020/07/14 | 3,280 | 3,310 | 3,225 | 3,265 | 289,900 |
| 2020/07/13 | 3,305 | 3,305 | 3,230 | 3,280 | 252,100 |
| 2020/07/10 | 3,325 | 3,335 | 3,255 | 3,255 | 242,300 |
| 2020/07/09 | 3,320 | 3,365 | 3,300 | 3,325 | 323,000 |
| 2020/07/08 | 3,340 | 3,355 | 3,315 | 3,320 | 291,000 |
| 2020/07/07 | 3,295 | 3,345 | 3,280 | 3,330 | 480,600 |
| 2020/07/06 | 3,290 | 3,350 | 3,290 | 3,330 | 239,800 |
| 2020/07/03 | 3,235 | 3,310 | 3,235 | 3,300 | 222,400 |
| 2020/07/02 | 3,325 | 3,330 | 3,235 | 3,260 | 406,300 |
| 2020/07/01 | 3,335 | 3,370 | 3,275 | 3,280 | 290,600 |
| 2020/06/30 | 3,400 | 3,400 | 3,325 | 3,365 | 390,400 |
| 2020/06/29 | 3,390 | 3,410 | 3,320 | 3,330 | 387,000 |
| 2020/06/26 | 3,410 | 3,485 | 3,375 | 3,460 | 331,300 |
| 2020/06/25 | 3,380 | 3,440 | 3,355 | 3,395 | 510,200 |
| 2020/06/24 | 3,425 | 3,445 | 3,380 | 3,390 | 280,300 |
| 2020/06/23 | 3,400 | 3,440 | 3,345 | 3,425 | 271,700 |
| 2020/06/22 | 3,385 | 3,395 | 3,340 | 3,390 | 190,500 |
| 2020/06/19 | 3,335 | 3,430 | 3,285 | 3,420 | 736,300 |
| 2020/06/18 | 3,345 | 3,380 | 3,320 | 3,360 | 310,400 |
| 2020/06/17 | 3,255 | 3,350 | 3,255 | 3,330 | 440,300 |
| 2020/06/16 | 3,210 | 3,260 | 3,165 | 3,245 | 461,200 |
| 2020/06/15 | 3,270 | 3,275 | 3,145 | 3,150 | 612,300 |
| 2020/06/12 | 3,290 | 3,340 | 3,235 | 3,310 | 405,200 |
| 2020/06/11 | 3,370 | 3,420 | 3,330 | 3,355 | 436,200 |
| 2020/06/10 | 3,325 | 3,400 | 3,320 | 3,385 | 460,200 |
| 2020/06/09 | 3,320 | 3,345 | 3,290 | 3,325 | 387,000 |
| 2020/06/08 | 3,360 | 3,365 | 3,240 | 3,315 | 461,900 |
| 2020/06/05 | 3,360 | 3,365 | 3,300 | 3,360 | 336,900 |
| 2020/06/04 | 3,400 | 3,410 | 3,360 | 3,405 | 383,100 |
| 2020/06/03 | 3,410 | 3,445 | 3,345 | 3,375 | 434,800 |
| 2020/06/02 | 3,380 | 3,385 | 3,330 | 3,370 | 378,200 |
| 2020/06/01 | 3,350 | 3,385 | 3,330 | 3,360 | 418,600 |
| 2020/05/29 | 3,175 | 3,330 | 3,160 | 3,330 | 622,400 |
| 2020/05/28 | 3,145 | 3,185 | 3,115 | 3,170 | 626,300 |
| 2020/05/27 | 3,210 | 3,235 | 3,150 | 3,160 | 870,900 |
| 2020/05/26 | 3,340 | 3,345 | 3,260 | 3,305 | 484,000 |
| 2020/05/25 | 3,370 | 3,370 | 3,285 | 3,310 | 289,500 |
| 2020/05/22 | 3,350 | 3,385 | 3,325 | 3,335 | 370,000 |
| 2020/05/21 | 3,415 | 3,455 | 3,330 | 3,350 | 593,300 |
| 2020/05/20 | 3,280 | 3,390 | 3,255 | 3,370 | 654,100 |
| 2020/05/19 | 3,200 | 3,325 | 3,165 | 3,295 | 1,442,100 |
| 2020/05/18 | 3,230 | 3,315 | 3,200 | 3,300 | 797,500 |
| 2020/05/15 | 3,170 | 3,250 | 3,125 | 3,210 | 534,900 |
| 2020/05/14 | 3,220 | 3,250 | 3,140 | 3,170 | 544,900 |
| 2020/05/13 | 3,120 | 3,255 | 3,080 | 3,230 | 478,100 |
| 2020/05/12 | 3,170 | 3,210 | 3,145 | 3,185 | 278,500 |
| 2020/05/11 | 3,175 | 3,195 | 3,125 | 3,165 | 301,600 |
| 2020/05/08 | 3,130 | 3,150 | 3,095 | 3,125 | 290,200 |
| 2020/05/07 | 3,070 | 3,125 | 3,020 | 3,095 | 383,700 |
| 2020/05/01 | 3,085 | 3,110 | 3,030 | 3,070 | 397,800 |
| 2020/04/30 | 3,225 | 3,225 | 3,135 | 3,145 | 475,100 |
| 2020/04/28 | 3,060 | 3,145 | 3,020 | 3,125 | 454,700 |
| 2020/04/27 | 3,045 | 3,090 | 3,025 | 3,040 | 402,900 |
| 2020/04/24 | 2,899 | 2,991 | 2,865 | 2,985 | 345,600 |
| 2020/04/23 | 2,920 | 2,938 | 2,881 | 2,912 | 337,200 |
| 2020/04/22 | 2,900 | 2,951 | 2,840 | 2,895 | 405,400 |
| 2020/04/21 | 3,020 | 3,040 | 2,922 | 2,931 | 372,700 |
| 2020/04/20 | 3,010 | 3,065 | 2,985 | 3,045 | 309,100 |
| 2020/04/17 | 3,060 | 3,075 | 3,005 | 3,050 | 414,400 |
| 2020/04/16 | 2,961 | 3,045 | 2,943 | 3,015 | 362,700 |
| 2020/04/15 | 2,946 | 3,020 | 2,902 | 2,982 | 388,500 |
| 2020/04/14 | 2,900 | 2,955 | 2,873 | 2,953 | 378,000 |
| 2020/04/13 | 2,920 | 2,956 | 2,902 | 2,922 | 226,800 |
| 2020/04/10 | 2,930 | 2,930 | 2,852 | 2,920 | 287,200 |
| 2020/04/09 | 2,900 | 2,943 | 2,878 | 2,916 | 435,400 |
| 2020/04/08 | 2,877 | 2,936 | 2,807 | 2,904 | 458,000 |
| 2020/04/07 | 2,919 | 2,966 | 2,856 | 2,927 | 481,200 |
| 2020/04/06 | 2,708 | 2,843 | 2,706 | 2,827 | 378,000 |
| 2020/04/03 | 2,790 | 2,876 | 2,735 | 2,738 | 510,400 |
| 2020/04/02 | 2,700 | 2,824 | 2,683 | 2,787 | 338,000 |
| 2020/04/01 | 2,850 | 2,864 | 2,715 | 2,732 | 550,700 |
| 2020/03/31 | 2,995 | 3,095 | 2,891 | 2,893 | 806,700 |
| 2020/03/30 | 2,860 | 2,943 | 2,817 | 2,910 | 548,700 |
| 2020/03/27 | 2,830 | 2,906 | 2,816 | 2,906 | 619,500 |
| 2020/03/26 | 2,710 | 2,769 | 2,632 | 2,661 | 577,800 |
| 2020/03/25 | 2,695 | 2,785 | 2,622 | 2,776 | 623,600 |
| 2020/03/24 | 2,428 | 2,591 | 2,425 | 2,495 | 819,600 |
| 2020/03/23 | 2,164 | 2,436 | 2,143 | 2,414 | 972,200 |
| 2020/03/19 | 2,542 | 2,542 | 2,200 | 2,200 | 949,700 |
| 2020/03/18 | 2,565 | 2,600 | 2,417 | 2,472 | 1,124,400 |
| 2020/03/17 | 2,415 | 2,594 | 2,415 | 2,546 | 898,900 |
| 2020/03/16 | 2,620 | 2,680 | 2,536 | 2,544 | 666,100 |
| 2020/03/13 | 2,592 | 2,676 | 2,427 | 2,619 | 842,200 |
| 2020/03/12 | 2,937 | 2,939 | 2,779 | 2,787 | 854,800 |
| 2020/03/11 | 3,040 | 3,085 | 2,997 | 3,000 | 801,800 |
| 2020/03/10 | 3,030 | 3,125 | 2,941 | 3,110 | 826,900 |
| 2020/03/09 | 3,150 | 3,190 | 3,095 | 3,130 | 723,000 |
| 2020/03/06 | 3,310 | 3,330 | 3,265 | 3,295 | 442,700 |
| 2020/03/05 | 3,405 | 3,415 | 3,350 | 3,380 | 379,300 |
| 2020/03/04 | 3,300 | 3,390 | 3,280 | 3,325 | 428,800 |
| 2020/03/03 | 3,410 | 3,430 | 3,320 | 3,345 | 627,200 |
| 2020/03/02 | 3,215 | 3,395 | 3,205 | 3,345 | 591,300 |
| 2020/02/28 | 3,355 | 3,355 | 3,240 | 3,255 | 699,600 |
| 2020/02/27 | 3,560 | 3,560 | 3,430 | 3,460 | 505,900 |
| 2020/02/26 | 3,580 | 3,620 | 3,525 | 3,585 | 578,300 |
| 2020/02/25 | 3,610 | 3,700 | 3,585 | 3,660 | 542,000 |
| 2020/02/21 | 3,725 | 3,770 | 3,710 | 3,750 | 275,900 |
| 2020/02/20 | 3,815 | 3,820 | 3,735 | 3,750 | 366,500 |
| 2020/02/19 | 3,690 | 3,740 | 3,690 | 3,725 | 353,500 |
| 2020/02/18 | 3,685 | 3,685 | 3,625 | 3,660 | 240,300 |
| 2020/02/17 | 3,690 | 3,715 | 3,620 | 3,670 | 271,400 |
| 2020/02/14 | 3,740 | 3,750 | 3,680 | 3,710 | 404,400 |
| 2020/02/13 | 3,750 | 3,780 | 3,730 | 3,770 | 290,700 |
| 2020/02/12 | 3,810 | 3,860 | 3,790 | 3,810 | 521,700 |
| 2020/02/10 | 3,820 | 3,885 | 3,805 | 3,830 | 408,700 |
| 2020/02/07 | 3,865 | 3,935 | 3,800 | 3,820 | 587,600 |
| 2020/02/06 | 3,770 | 3,845 | 3,700 | 3,840 | 869,600 |
| 2020/02/05 | 3,600 | 3,830 | 3,580 | 3,810 | 2,293,500 |
| 2020/02/04 | 3,335 | 3,405 | 3,305 | 3,395 | 555,400 |
| 2020/02/03 | 3,260 | 3,340 | 3,255 | 3,325 | 439,000 |
| 2020/01/31 | 3,315 | 3,375 | 3,305 | 3,360 | 468,700 |
| 2020/01/30 | 3,320 | 3,325 | 3,240 | 3,265 | 400,500 |
| 2020/01/29 | 3,355 | 3,370 | 3,325 | 3,340 | 340,100 |
| 2020/01/28 | 3,345 | 3,390 | 3,330 | 3,340 | 323,300 |
| 2020/01/27 | 3,350 | 3,395 | 3,325 | 3,355 | 363,500 |
| 2020/01/24 | 3,490 | 3,490 | 3,400 | 3,410 | 306,100 |
| 2020/01/23 | 3,500 | 3,505 | 3,440 | 3,460 | 334,600 |
| 2020/01/22 | 3,560 | 3,575 | 3,500 | 3,505 | 368,200 |
| 2020/01/21 | 3,555 | 3,555 | 3,500 | 3,545 | 213,100 |
| 2020/01/20 | 3,530 | 3,560 | 3,515 | 3,550 | 287,800 |
| 2020/01/17 | 3,570 | 3,645 | 3,525 | 3,555 | 418,600 |
| 2020/01/16 | 3,530 | 3,565 | 3,500 | 3,535 | 348,200 |
| 2020/01/15 | 3,500 | 3,530 | 3,480 | 3,485 | 330,300 |
| 2020/01/14 | 3,525 | 3,530 | 3,455 | 3,500 | 348,700 |
| 2020/01/10 | 3,485 | 3,560 | 3,470 | 3,545 | 353,800 |
| 2020/01/09 | 3,490 | 3,510 | 3,465 | 3,505 | 327,200 |
| 2020/01/08 | 3,405 | 3,430 | 3,335 | 3,405 | 336,700 |
| 2020/01/07 | 3,350 | 3,465 | 3,335 | 3,445 | 328,500 |
| 2020/01/06 | 3,410 | 3,460 | 3,400 | 3,405 | 294,400 |