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 |
---|---|---|---|---|---|
1984/12/28 | 914 | 941 | 905 | 924 | 45,000 |
1984/12/26 | 925 | 925 | 924 | 924 | 14,000 |
1984/12/25 | 960 | 960 | 920 | 925 | 30,000 |
1984/12/24 | 940 | 950 | 930 | 950 | 36,000 |
1984/12/22 | 964 | 964 | 950 | 950 | 8,000 |
1984/12/21 | 989 | 989 | 960 | 965 | 82,000 |
1984/12/20 | 968 | 1,020 | 967 | 980 | 338,000 |
1984/12/19 | 945 | 964 | 942 | 963 | 79,000 |
1984/12/18 | 949 | 977 | 935 | 937 | 70,000 |
1984/12/17 | 929 | 950 | 928 | 950 | 100,000 |
1984/12/15 | 929 | 930 | 925 | 930 | 54,000 |
1984/12/14 | 940 | 940 | 910 | 930 | 32,000 |
1984/12/13 | 909 | 930 | 900 | 930 | 41,000 |
1984/12/12 | 912 | 920 | 902 | 919 | 21,000 |
1984/12/11 | 901 | 902 | 891 | 902 | 82,000 |
1984/12/10 | 900 | 900 | 900 | 900 | 26,000 |
1984/12/05 | 926 | 936 | 926 | 936 | 23,000 |
1984/12/04 | 940 | 940 | 936 | 936 | 39,000 |
1984/12/03 | 949 | 949 | 920 | 944 | 55,000 |
1984/12/01 | 957 | 957 | 950 | 950 | 36,000 |
1984/11/30 | 901 | 949 | 901 | 949 | 128,000 |
1984/11/29 | 890 | 891 | 890 | 890 | 23,000 |
1984/11/28 | 910 | 919 | 872 | 880 | 133,000 |
1984/11/27 | 931 | 935 | 911 | 913 | 116,000 |
1984/11/26 | 941 | 949 | 941 | 941 | 31,000 |
1984/11/24 | 979 | 979 | 951 | 961 | 65,000 |
1984/11/22 | 970 | 989 | 958 | 976 | 182,000 |
1984/11/21 | 967 | 993 | 956 | 960 | 270,000 |
1984/11/20 | 999 | 1,000 | 965 | 968 | 297,000 |
1984/11/19 | 1,040 | 1,060 | 991 | 1,010 | 885,000 |
1984/11/17 | 965 | 1,020 | 965 | 1,020 | 1,171,000 |
1984/11/16 | 900 | 965 | 900 | 965 | 554,000 |
1984/11/15 | 930 | 930 | 896 | 910 | 222,000 |
1984/11/14 | 889 | 939 | 880 | 925 | 643,000 |
1984/11/13 | 900 | 910 | 880 | 880 | 355,000 |
1984/11/12 | 860 | 900 | 860 | 894 | 220,000 |
1984/11/09 | 800 | 850 | 800 | 850 | 92,000 |
1984/11/08 | 780 | 780 | 780 | 780 | 21,000 |
1984/11/06 | 810 | 810 | 809 | 810 | 27,000 |
1984/11/05 | 820 | 820 | 820 | 820 | 41,000 |
1984/11/01 | 840 | 840 | 831 | 840 | 28,000 |
1984/10/30 | 833 | 850 | 833 | 850 | 27,000 |
1984/10/29 | 846 | 849 | 840 | 840 | 38,000 |
1984/10/26 | 865 | 870 | 865 | 866 | 24,000 |
1984/10/25 | 859 | 875 | 859 | 875 | 56,000 |
1984/10/24 | 856 | 880 | 855 | 879 | 39,000 |
1984/10/23 | 850 | 860 | 850 | 851 | 49,000 |
1984/10/22 | 850 | 861 | 836 | 836 | 60,000 |
1984/10/20 | 880 | 890 | 845 | 870 | 90,000 |
1984/10/19 | 901 | 910 | 875 | 875 | 277,000 |
1984/10/18 | 850 | 920 | 850 | 895 | 409,000 |
1984/10/17 | 859 | 875 | 851 | 851 | 253,000 |
1984/10/16 | 820 | 860 | 812 | 860 | 149,000 |
1984/10/15 | 800 | 810 | 800 | 810 | 68,000 |
1984/10/12 | 781 | 810 | 781 | 800 | 45,000 |
1984/10/11 | 780 | 781 | 780 | 781 | 22,000 |
1984/10/09 | 780 | 781 | 772 | 772 | 32,000 |
1984/10/08 | 771 | 771 | 771 | 771 | 5,000 |
1984/10/06 | 772 | 772 | 772 | 772 | 8,000 |
1984/10/05 | 774 | 780 | 771 | 772 | 17,000 |
1984/10/04 | 778 | 779 | 770 | 774 | 25,000 |
1984/10/03 | 780 | 780 | 780 | 780 | 13,000 |
1984/10/02 | 790 | 798 | 781 | 785 | 20,000 |
1984/10/01 | 801 | 810 | 791 | 791 | 78,000 |
1984/09/26 | 731 | 731 | 729 | 730 | 17,000 |
1984/09/25 | 739 | 740 | 731 | 731 | 11,000 |
1984/09/22 | 745 | 745 | 744 | 745 | 19,000 |
1984/09/21 | 741 | 750 | 741 | 750 | 12,000 |
1984/09/19 | 741 | 743 | 740 | 743 | 7,000 |
1984/09/18 | 765 | 765 | 735 | 735 | 10,000 |
1984/09/17 | 765 | 770 | 755 | 765 | 15,000 |
1984/09/14 | 737 | 755 | 737 | 755 | 31,000 |
1984/09/13 | 736 | 736 | 733 | 733 | 27,000 |
1984/09/12 | 740 | 740 | 731 | 731 | 9,000 |
1984/09/10 | 731 | 731 | 730 | 730 | 3,000 |
1984/09/07 | 733 | 733 | 730 | 730 | 11,000 |
1984/09/06 | 740 | 740 | 733 | 733 | 4,000 |
1984/09/05 | 733 | 750 | 733 | 750 | 11,000 |
1984/09/03 | 731 | 731 | 731 | 731 | 4,000 |
1984/09/01 | 741 | 741 | 731 | 731 | 6,000 |
1984/08/31 | 731 | 731 | 731 | 731 | 12,000 |
1984/08/30 | 750 | 750 | 750 | 750 | 13,000 |
1984/08/29 | 750 | 750 | 750 | 750 | 21,000 |
1984/08/28 | 758 | 760 | 755 | 755 | 4,000 |
1984/08/27 | 766 | 766 | 758 | 758 | 3,000 |
1984/08/25 | 756 | 766 | 756 | 756 | 7,000 |
1984/08/24 | 765 | 765 | 760 | 760 | 12,000 |
1984/08/23 | 775 | 775 | 755 | 755 | 10,000 |
1984/08/22 | 771 | 790 | 771 | 780 | 41,000 |
1984/08/21 | 756 | 757 | 756 | 756 | 3,000 |
1984/08/20 | 755 | 760 | 753 | 756 | 9,000 |
1984/08/18 | 761 | 768 | 755 | 758 | 19,000 |
1984/08/17 | 712 | 770 | 712 | 770 | 72,000 |
1984/08/16 | 706 | 710 | 706 | 710 | 11,000 |
1984/08/15 | 700 | 705 | 695 | 705 | 6,000 |
1984/08/14 | 700 | 709 | 700 | 705 | 8,000 |
1984/08/13 | 710 | 710 | 690 | 690 | 33,000 |
1984/08/10 | 700 | 711 | 700 | 700 | 10,000 |
1984/08/09 | 700 | 700 | 690 | 690 | 15,000 |
1984/08/08 | 700 | 700 | 700 | 700 | 7,000 |
1984/08/07 | 710 | 710 | 710 | 710 | 5,000 |
1984/08/06 | 720 | 720 | 710 | 710 | 24,000 |
1984/08/04 | 700 | 710 | 700 | 709 | 23,000 |
1984/08/03 | 699 | 700 | 690 | 700 | 40,000 |
1984/08/02 | 681 | 690 | 677 | 679 | 9,000 |
1984/08/01 | 670 | 675 | 665 | 671 | 8,000 |
1984/07/31 | 700 | 700 | 671 | 671 | 15,000 |
1984/07/30 | 690 | 690 | 690 | 690 | 11,000 |
1984/07/27 | 701 | 725 | 701 | 720 | 20,000 |
1984/07/26 | 690 | 700 | 690 | 697 | 12,000 |
1984/07/25 | 690 | 700 | 690 | 700 | 19,000 |
1984/07/24 | 680 | 690 | 680 | 690 | 4,000 |
1984/07/23 | 710 | 710 | 690 | 690 | 14,000 |
1984/07/21 | 716 | 716 | 715 | 715 | 6,000 |
1984/07/19 | 716 | 716 | 716 | 716 | 3,000 |
1984/07/18 | 712 | 716 | 712 | 716 | 12,000 |
1984/07/17 | 710 | 710 | 700 | 710 | 17,000 |
1984/07/16 | 712 | 715 | 712 | 712 | 13,000 |
1984/07/13 | 710 | 710 | 710 | 710 | 10,000 |
1984/07/12 | 721 | 721 | 720 | 720 | 11,000 |
1984/07/11 | 725 | 726 | 725 | 725 | 5,000 |
1984/07/10 | 731 | 735 | 725 | 725 | 8,000 |
1984/07/09 | 730 | 730 | 730 | 730 | 2,000 |
1984/07/07 | 722 | 722 | 721 | 721 | 6,000 |
1984/07/06 | 720 | 720 | 719 | 720 | 10,000 |
1984/07/05 | 730 | 730 | 730 | 730 | 11,000 |
1984/07/04 | 750 | 750 | 750 | 750 | 2,000 |
1984/07/03 | 757 | 757 | 757 | 757 | 18,000 |
1984/07/02 | 767 | 767 | 766 | 767 | 10,000 |
1984/06/30 | 758 | 758 | 758 | 758 | 10,000 |
1984/06/28 | 748 | 748 | 748 | 748 | 3,000 |
1984/06/27 | 750 | 750 | 749 | 750 | 14,000 |
1984/06/25 | 730 | 731 | 721 | 721 | 6,000 |
1984/06/23 | 725 | 730 | 725 | 730 | 5,000 |
1984/06/22 | 730 | 730 | 730 | 730 | 3,000 |
1984/06/21 | 730 | 735 | 725 | 725 | 11,000 |
1984/06/20 | 729 | 730 | 729 | 730 | 4,000 |
1984/06/19 | 721 | 730 | 721 | 730 | 12,000 |
1984/06/18 | 710 | 718 | 710 | 710 | 15,000 |
1984/06/16 | 720 | 720 | 718 | 718 | 8,000 |
1984/06/15 | 730 | 730 | 720 | 720 | 21,000 |
1984/06/14 | 760 | 760 | 750 | 750 | 5,000 |
1984/06/13 | 768 | 770 | 762 | 762 | 15,000 |
1984/06/12 | 766 | 766 | 765 | 766 | 4,000 |
1984/06/08 | 766 | 766 | 766 | 766 | 8,000 |
1984/06/07 | 771 | 771 | 766 | 768 | 9,000 |
1984/06/06 | 771 | 772 | 771 | 772 | 7,000 |
1984/06/05 | 770 | 771 | 770 | 771 | 16,000 |
1984/06/04 | 765 | 772 | 762 | 766 | 18,000 |
1984/06/02 | 761 | 770 | 761 | 765 | 13,000 |
1984/05/31 | 780 | 780 | 770 | 770 | 10,000 |
1984/05/30 | 780 | 790 | 767 | 780 | 21,000 |
1984/05/29 | 777 | 790 | 777 | 790 | 9,000 |
1984/05/25 | 790 | 790 | 790 | 790 | 18,000 |
1984/05/24 | 795 | 800 | 790 | 800 | 8,000 |
1984/05/23 | 780 | 788 | 778 | 788 | 13,000 |
1984/05/22 | 791 | 791 | 777 | 777 | 12,000 |
1984/05/21 | 791 | 800 | 782 | 800 | 29,000 |
1984/05/18 | 800 | 800 | 798 | 798 | 18,000 |
1984/05/17 | 830 | 830 | 800 | 800 | 18,000 |
1984/05/16 | 824 | 825 | 823 | 824 | 15,000 |
1984/05/15 | 821 | 822 | 821 | 822 | 15,000 |
1984/05/10 | 859 | 859 | 851 | 851 | 13,000 |
1984/05/09 | 866 | 870 | 866 | 870 | 15,000 |
1984/05/08 | 866 | 866 | 866 | 866 | 18,000 |
1984/05/04 | 900 | 905 | 890 | 896 | 81,000 |
1984/05/02 | 878 | 910 | 875 | 910 | 141,000 |
1984/05/01 | 840 | 880 | 835 | 879 | 163,000 |
1984/04/28 | 825 | 825 | 816 | 820 | 42,000 |
1984/04/26 | 835 | 835 | 835 | 835 | 7,000 |
1984/04/25 | 805 | 835 | 805 | 835 | 55,000 |
1984/04/23 | 830 | 830 | 829 | 830 | 9,000 |
1984/04/21 | 830 | 831 | 830 | 830 | 25,000 |
1984/04/20 | 830 | 836 | 830 | 835 | 24,000 |
1984/04/19 | 835 | 835 | 835 | 835 | 12,000 |
1984/04/18 | 860 | 860 | 850 | 850 | 18,000 |
1984/04/16 | 864 | 864 | 858 | 858 | 36,000 |
1984/04/13 | 866 | 866 | 858 | 858 | 24,000 |
1984/04/12 | 866 | 870 | 856 | 856 | 15,000 |
1984/04/11 | 870 | 870 | 869 | 870 | 19,000 |
1984/04/10 | 869 | 870 | 869 | 870 | 12,000 |
1984/04/05 | 900 | 900 | 891 | 891 | 19,000 |
1984/04/04 | 900 | 900 | 891 | 891 | 38,000 |
1984/04/03 | 909 | 910 | 899 | 900 | 60,000 |
1984/04/02 | 920 | 920 | 909 | 910 | 59,000 |
1984/03/30 | 895 | 905 | 880 | 905 | 122,000 |
1984/03/28 | 870 | 880 | 870 | 880 | 15,000 |
1984/03/27 | 870 | 880 | 870 | 870 | 37,000 |
1984/03/26 | 889 | 889 | 870 | 870 | 25,000 |
1984/03/24 | 886 | 886 | 872 | 879 | 64,000 |
1984/03/23 | 871 | 871 | 871 | 871 | 10,000 |
1984/03/22 | 870 | 873 | 870 | 870 | 32,000 |
1984/03/21 | 895 | 895 | 880 | 880 | 29,000 |
1984/03/19 | 899 | 899 | 890 | 890 | 18,000 |
1984/03/17 | 925 | 930 | 901 | 901 | 44,000 |
1984/03/16 | 949 | 950 | 920 | 930 | 101,000 |
1984/03/15 | 958 | 958 | 930 | 950 | 144,000 |
1984/03/14 | 920 | 953 | 910 | 950 | 274,000 |
1984/03/13 | 888 | 930 | 888 | 919 | 115,000 |
1984/03/12 | 879 | 895 | 878 | 878 | 90,000 |
1984/03/09 | 875 | 880 | 875 | 880 | 18,000 |
1984/03/08 | 878 | 880 | 864 | 870 | 19,000 |
1984/03/07 | 877 | 880 | 865 | 880 | 37,000 |
1984/03/06 | 856 | 870 | 856 | 870 | 11,000 |
1984/03/05 | 870 | 870 | 855 | 855 | 14,000 |
1984/03/03 | 870 | 873 | 860 | 873 | 27,000 |
1984/03/02 | 852 | 860 | 852 | 852 | 5,000 |
1984/03/01 | 861 | 865 | 851 | 851 | 51,000 |
1984/02/29 | 870 | 871 | 851 | 861 | 97,000 |
1984/02/28 | 872 | 879 | 871 | 871 | 25,000 |
1984/02/27 | 875 | 875 | 870 | 871 | 21,000 |
1984/02/25 | 871 | 871 | 871 | 871 | 14,000 |
1984/02/24 | 879 | 879 | 855 | 870 | 29,000 |
1984/02/23 | 861 | 862 | 860 | 860 | 45,000 |
1984/02/22 | 884 | 884 | 860 | 860 | 21,000 |
1984/02/21 | 864 | 875 | 861 | 875 | 32,000 |
1984/02/20 | 869 | 869 | 864 | 864 | 6,000 |
1984/02/18 | 857 | 867 | 857 | 864 | 14,000 |
1984/02/17 | 888 | 888 | 877 | 877 | 18,000 |
1984/02/16 | 880 | 889 | 879 | 879 | 21,000 |
1984/02/15 | 870 | 880 | 866 | 876 | 82,000 |
1984/02/14 | 890 | 890 | 880 | 890 | 39,000 |
1984/02/13 | 895 | 895 | 880 | 880 | 19,000 |
1984/02/10 | 880 | 900 | 880 | 899 | 136,000 |
1984/02/09 | 859 | 885 | 859 | 880 | 94,000 |
1984/02/08 | 871 | 875 | 869 | 869 | 58,000 |
1984/02/07 | 890 | 890 | 871 | 871 | 67,000 |
1984/02/06 | 885 | 900 | 880 | 880 | 74,000 |
1984/02/04 | 871 | 884 | 871 | 880 | 21,000 |
1984/02/03 | 868 | 880 | 865 | 870 | 38,000 |
1984/02/02 | 900 | 910 | 891 | 898 | 66,000 |
1984/02/01 | 919 | 919 | 891 | 899 | 131,000 |
1984/01/31 | 890 | 920 | 880 | 920 | 159,000 |
1984/01/30 | 852 | 860 | 850 | 850 | 57,000 |
1984/01/28 | 854 | 854 | 841 | 842 | 82,000 |
1984/01/27 | 878 | 878 | 845 | 855 | 32,000 |
1984/01/26 | 841 | 879 | 841 | 875 | 61,000 |
1984/01/25 | 850 | 850 | 840 | 840 | 13,000 |
1984/01/24 | 860 | 860 | 850 | 850 | 26,000 |
1984/01/23 | 865 | 865 | 865 | 865 | 2,000 |
1984/01/21 | 866 | 870 | 865 | 865 | 9,000 |
1984/01/20 | 860 | 870 | 858 | 861 | 38,000 |
1984/01/19 | 870 | 870 | 859 | 861 | 23,000 |
1984/01/18 | 880 | 880 | 865 | 865 | 24,000 |
1984/01/17 | 879 | 879 | 856 | 874 | 37,000 |
1984/01/13 | 857 | 875 | 856 | 871 | 66,000 |
1984/01/12 | 869 | 869 | 851 | 851 | 40,000 |
1984/01/09 | 898 | 898 | 875 | 889 | 67,000 |
1984/01/07 | 899 | 909 | 899 | 905 | 61,000 |
1984/01/06 | 862 | 895 | 860 | 890 | 172,000 |
1984/01/05 | 840 | 859 | 840 | 855 | 61,000 |
1984/01/04 | 847 | 847 | 845 | 845 | 12,000 |