日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 1,230 1,240 1,190 1,240 25,000
1985/12/27 1,200 1,240 1,190 1,240 20,000
1985/12/26 1,170 1,240 1,170 1,180 46,000
1985/12/25 1,120 1,200 1,120 1,200 36,000
1985/12/24 1,130 1,130 1,100 1,120 39,000
1985/12/23 1,140 1,140 1,110 1,130 18,000
1985/12/21 1,160 1,160 1,130 1,140 23,000
1985/12/20 1,170 1,190 1,160 1,180 17,000
1985/12/19 1,220 1,240 1,160 1,220 52,000
1985/12/18 1,190 1,240 1,190 1,220 24,000
1985/12/17 1,220 1,220 1,200 1,220 21,000
1985/12/16 1,250 1,250 1,200 1,220 41,000
1985/12/13 1,220 1,240 1,200 1,240 37,000
1985/12/12 1,270 1,270 1,230 1,240 30,000
1985/12/11 1,250 1,260 1,230 1,250 47,000
1985/12/10 1,250 1,260 1,230 1,230 68,000
1985/12/09 1,260 1,260 1,240 1,250 19,000
1985/12/07 1,300 1,300 1,260 1,260 31,000
1985/12/06 1,300 1,320 1,260 1,260 54,000
1985/12/05 1,320 1,330 1,290 1,290 53,000
1985/12/04 1,250 1,300 1,240 1,300 70,000
1985/12/03 1,250 1,250 1,230 1,250 59,000
1985/12/02 1,280 1,300 1,220 1,230 69,000
1985/11/30 1,300 1,330 1,280 1,300 60,000
1985/11/29 1,300 1,340 1,290 1,340 118,000
1985/11/28 1,380 1,380 1,330 1,330 258,000
1985/11/27 1,380 1,420 1,350 1,370 912,000
1985/11/26 1,260 1,310 1,260 1,290 357,000
1985/11/25 1,270 1,300 1,260 1,290 263,000
1985/11/22 1,230 1,300 1,220 1,260 371,000
1985/11/21 1,240 1,250 1,220 1,240 155,000
1985/11/20 1,180 1,250 1,180 1,220 303,000
1985/11/19 1,160 1,180 1,150 1,180 50,000
1985/11/18 1,170 1,200 1,120 1,140 167,000
1985/11/16 1,140 1,170 1,130 1,170 58,000
1985/11/15 1,130 1,190 1,130 1,130 160,000
1985/11/14 1,120 1,130 1,090 1,130 84,000
1985/11/13 1,130 1,130 1,120 1,120 21,000
1985/11/12 1,120 1,140 1,120 1,130 28,000
1985/11/11 1,150 1,150 1,120 1,140 55,000
1985/11/08 1,130 1,150 1,110 1,140 69,000
1985/11/07 1,130 1,150 1,120 1,140 96,000
1985/11/06 1,100 1,140 1,090 1,110 39,000
1985/11/05 1,100 1,100 1,090 1,100 18,000
1985/11/02 1,130 1,140 1,110 1,120 32,000
1985/11/01 1,170 1,170 1,110 1,150 113,000
1985/10/31 1,170 1,190 1,160 1,180 198,000
1985/10/30 1,090 1,140 1,090 1,130 129,000
1985/10/29 1,120 1,120 1,070 1,070 165,000
1985/10/28 1,090 1,130 1,090 1,120 62,000
1985/10/26 1,070 1,130 1,070 1,130 78,000
1985/10/25 1,110 1,140 1,100 1,130 424,000
1985/10/24 1,010 1,070 1,000 1,070 235,000
1985/10/23 1,000 1,020 996 1,000 151,000
1985/10/22 950 990 950 990 44,000
1985/10/21 950 955 940 940 18,000
1985/10/19 951 952 951 951 14,000
1985/10/18 965 965 950 952 14,000
1985/10/17 970 970 959 970 55,000
1985/10/16 964 970 946 960 46,000
1985/10/15 940 964 940 964 90,000
1985/10/14 949 949 935 940 50,000
1985/10/11 945 950 940 945 47,000
1985/10/09 935 939 935 938 55,000
1985/10/08 930 940 930 935 68,000
1985/10/07 920 920 915 920 13,000
1985/10/05 901 901 897 897 4,000
1985/10/04 881 891 880 891 10,000
1985/10/03 876 876 876 876 1,000
1985/10/02 870 870 870 870 1,000
1985/10/01 860 860 860 860 5,000
1985/09/30 851 852 851 852 6,000
1985/09/28 850 851 850 851 4,000
1985/09/27 855 855 850 850 39,000
1985/09/26 875 875 849 850 57,000
1985/09/25 891 891 878 885 44,000
1985/09/24 910 910 901 905 10,000
1985/09/21 910 910 907 907 11,000
1985/09/20 910 910 910 910 38,000
1985/09/19 930 930 916 920 62,000
1985/09/18 915 935 915 930 104,000
1985/09/17 871 910 870 905 98,000
1985/09/13 883 883 865 870 59,000
1985/09/12 870 891 870 884 71,000
1985/09/11 829 875 829 870 37,000
1985/09/10 814 830 812 830 15,000
1985/09/09 805 815 805 814 24,000
1985/09/07 805 805 800 804 9,000
1985/09/06 780 804 780 800 43,000
1985/09/05 780 780 777 777 28,000
1985/09/04 800 800 780 780 9,000
1985/09/03 804 804 800 804 10,000
1985/09/02 805 805 804 804 6,000
1985/08/31 804 804 804 804 4,000
1985/08/30 775 775 770 771 50,000
1985/08/29 764 770 764 765 53,000
1985/08/28 775 780 762 762 78,000
1985/08/27 790 790 775 780 47,000
1985/08/26 789 804 788 790 44,000
1985/08/24 800 800 789 789 52,000
1985/08/23 791 800 790 800 15,000
1985/08/22 800 800 791 791 7,000
1985/08/21 806 816 780 790 89,000
1985/08/20 801 801 801 801 4,000
1985/08/19 810 810 800 800 10,000
1985/08/17 810 810 800 800 7,000
1985/08/16 801 820 801 820 9,000
1985/08/14 795 795 780 780 11,000
1985/08/13 799 800 790 790 16,000
1985/08/12 780 800 780 800 16,000
1985/08/09 807 807 775 775 63,000
1985/08/08 826 830 826 828 44,000
1985/08/07 841 845 841 845 4,000
1985/08/06 849 860 849 851 8,000
1985/08/05 850 850 850 850 9,000
1985/08/03 859 859 855 855 2,000
1985/08/02 856 860 855 860 22,000
1985/08/01 800 810 780 810 104,000
1985/07/31 808 808 806 806 13,000
1985/07/30 806 807 805 806 11,000
1985/07/29 810 810 800 803 30,000
1985/07/27 821 826 810 810 27,000
1985/07/26 810 818 805 818 27,000
1985/07/25 820 820 795 800 46,000
1985/07/24 828 828 820 828 18,000
1985/07/23 845 845 830 830 25,000
1985/07/22 859 860 850 855 19,000
1985/07/20 870 870 864 865 26,000
1985/07/19 880 880 875 875 12,000
1985/07/18 897 897 870 870 48,000
1985/07/17 891 900 890 890 39,000
1985/07/16 880 880 880 880 8,000
1985/07/15 890 895 880 880 21,000
1985/07/12 909 910 900 910 11,000
1985/07/11 891 910 891 909 17,000
1985/07/10 909 909 890 890 32,000
1985/07/09 910 913 900 910 46,000
1985/07/08 920 930 901 901 28,000
1985/07/06 940 940 930 930 11,000
1985/07/05 985 985 950 959 21,000
1985/07/04 1,020 1,030 990 990 49,000
1985/07/03 1,000 1,030 999 1,030 58,000
1985/07/02 1,030 1,030 1,010 1,010 82,000
1985/07/01 970 970 969 969 16,000
1985/06/29 947 954 940 954 31,000
1985/06/28 922 934 922 934 25,000
1985/06/27 922 922 915 922 5,000
1985/06/26 901 912 900 912 7,000
1985/06/25 900 905 900 900 36,000
1985/06/24 900 900 880 880 57,000
1985/06/22 896 901 890 890 41,000
1985/06/21 890 890 890 890 9,000
1985/06/20 900 900 880 880 51,000
1985/06/19 905 905 900 900 76,000
1985/06/18 937 940 901 901 60,000
1985/06/17 940 941 940 941 9,000
1985/06/15 941 946 935 935 7,000
1985/06/14 950 950 941 946 38,000
1985/06/13 960 960 941 950 68,000
1985/06/12 959 974 959 974 86,000
1985/06/11 900 940 900 915 192,000
1985/06/10 910 920 901 901 98,000
1985/06/07 910 910 910 910 71,000
1985/06/06 970 970 947 947 51,000
1985/06/05 984 984 955 974 57,000
1985/06/04 980 1,000 978 983 56,000
1985/05/31 1,080 1,090 1,070 1,070 20,000
1985/05/30 1,090 1,090 1,060 1,060 45,000
1985/05/28 1,170 1,170 1,150 1,150 31,000
1985/05/27 1,190 1,190 1,170 1,180 6,000
1985/05/25 1,180 1,180 1,170 1,170 11,000
1985/05/24 1,160 1,160 1,150 1,160 57,000
1985/05/23 1,160 1,160 1,130 1,160 44,000
1985/05/22 1,160 1,180 1,160 1,180 24,000
1985/05/21 1,150 1,180 1,150 1,160 15,000
1985/05/20 1,160 1,160 1,150 1,150 2,000
1985/05/18 1,150 1,150 1,150 1,150 14,000
1985/05/17 1,170 1,170 1,150 1,150 10,000
1985/05/16 1,150 1,170 1,150 1,170 17,000
1985/05/15 1,200 1,200 1,150 1,150 113,000
1985/05/14 1,200 1,200 1,200 1,200 35,000
1985/05/13 1,200 1,210 1,200 1,200 24,000
1985/05/10 1,200 1,200 1,190 1,190 120,000
1985/05/09 1,200 1,200 1,200 1,200 43,000
1985/05/08 1,200 1,200 1,200 1,200 32,000
1985/05/07 1,240 1,240 1,210 1,230 19,000
1985/05/04 1,220 1,240 1,210 1,240 18,000
1985/05/02 1,230 1,230 1,200 1,200 78,000
1985/05/01 1,170 1,280 1,170 1,270 96,000
1985/04/30 1,180 1,180 1,150 1,150 18,000
1985/04/27 1,180 1,200 1,150 1,200 19,000
1985/04/26 1,150 1,200 1,130 1,200 42,000
1985/04/25 1,100 1,130 1,100 1,130 38,000
1985/04/23 1,160 1,160 1,120 1,120 30,000
1985/04/22 1,170 1,180 1,150 1,160 25,000
1985/04/20 1,150 1,150 1,150 1,150 10,000
1985/04/19 1,110 1,140 1,100 1,140 27,000
1985/04/18 1,110 1,120 1,110 1,110 10,000
1985/04/17 1,090 1,100 1,080 1,100 30,000
1985/04/16 1,130 1,130 1,080 1,090 29,000
1985/04/15 1,120 1,140 1,100 1,100 23,000
1985/04/12 1,080 1,080 1,080 1,080 27,000
1985/04/11 1,140 1,140 1,100 1,100 48,000
1985/04/10 1,160 1,170 1,120 1,120 43,000
1985/04/09 1,170 1,170 1,150 1,150 11,000
1985/04/08 1,130 1,190 1,130 1,190 20,000
1985/04/06 1,190 1,190 1,110 1,110 13,000
1985/04/05 1,190 1,220 1,160 1,200 21,000
1985/04/04 1,140 1,200 1,140 1,200 7,000
1985/04/03 1,120 1,130 1,120 1,130 107,000
1985/04/02 1,120 1,150 1,120 1,130 6,000
1985/04/01 1,130 1,130 1,100 1,100 14,000
1985/03/30 1,120 1,150 1,090 1,150 25,000
1985/03/29 1,130 1,150 1,130 1,130 25,000
1985/03/28 1,150 1,170 1,120 1,150 38,000
1985/03/27 1,190 1,190 1,180 1,180 33,000
1985/03/26 1,270 1,270 1,200 1,220 78,000
1985/03/25 1,280 1,290 1,250 1,280 110,000
1985/03/23 1,290 1,290 1,280 1,280 46,000
1985/03/22 1,300 1,300 1,280 1,280 54,000
1985/03/20 1,310 1,310 1,290 1,300 101,000
1985/03/19 1,320 1,320 1,300 1,300 32,000
1985/03/18 1,320 1,360 1,320 1,320 73,000
1985/03/16 1,300 1,340 1,300 1,340 41,000
1985/03/15 1,300 1,300 1,300 1,300 47,000
1985/03/14 1,320 1,320 1,300 1,300 101,000
1985/03/13 1,300 1,370 1,300 1,360 96,000
1985/03/12 1,280 1,310 1,280 1,290 65,000
1985/03/11 1,260 1,280 1,260 1,280 110,000
1985/03/08 1,280 1,280 1,240 1,270 64,000
1985/03/07 1,280 1,280 1,280 1,280 21,000
1985/03/06 1,290 1,290 1,280 1,280 59,000
1985/03/05 1,280 1,300 1,280 1,280 45,000
1985/03/04 1,280 1,290 1,280 1,290 18,000
1985/03/02 1,280 1,280 1,260 1,280 34,000
1985/03/01 1,300 1,300 1,260 1,260 118,000
1985/02/28 1,280 1,310 1,280 1,310 116,000
1985/02/27 1,310 1,310 1,280 1,280 58,000
1985/02/26 1,290 1,300 1,280 1,280 107,000
1985/02/25 1,320 1,320 1,280 1,300 45,000
1985/02/23 1,290 1,380 1,290 1,340 34,000
1985/02/22 1,310 1,310 1,280 1,280 56,000
1985/02/21 1,400 1,410 1,300 1,350 172,000
1985/02/20 1,360 1,410 1,360 1,400 141,000
1985/02/19 1,400 1,410 1,360 1,360 167,000
1985/02/18 1,430 1,470 1,380 1,380 477,000
1985/02/16 1,370 1,410 1,360 1,410 549,000
1985/02/15 1,300 1,380 1,300 1,370 885,000
1985/02/14 1,240 1,290 1,240 1,280 227,000
1985/02/13 1,170 1,190 1,160 1,190 81,000
1985/02/12 1,160 1,180 1,150 1,150 92,000
1985/02/08 1,220 1,230 1,170 1,180 35,000
1985/02/07 1,230 1,250 1,200 1,200 74,000
1985/02/06 1,230 1,230 1,210 1,220 31,000
1985/02/05 1,210 1,220 1,180 1,210 100,000
1985/02/04 1,230 1,250 1,230 1,250 41,000
1985/02/02 1,230 1,240 1,200 1,220 51,000
1985/02/01 1,270 1,280 1,220 1,250 107,000
1985/01/31 1,250 1,350 1,250 1,290 403,000
1985/01/30 1,250 1,270 1,230 1,260 241,000
1985/01/29 1,260 1,270 1,200 1,220 263,000
1985/01/28 1,200 1,300 1,200 1,260 113,000
1985/01/26 1,220 1,240 1,160 1,200 81,000
1985/01/25 1,270 1,290 1,200 1,200 143,000
1985/01/24 1,310 1,310 1,210 1,280 430,000
1985/01/23 1,340 1,350 1,270 1,310 193,000
1985/01/22 1,400 1,420 1,300 1,330 935,000
1985/01/21 1,250 1,430 1,250 1,380 1,490,000
1985/01/19 1,300 1,310 1,210 1,250 425,000
1985/01/18 1,250 1,330 1,250 1,300 1,333,000
1985/01/17 1,210 1,220 1,180 1,220 441,000
1985/01/16 1,250 1,310 1,230 1,250 958,000
1985/01/14 1,200 1,230 1,130 1,230 691,000
1985/01/11 1,200 1,260 1,180 1,210 1,702,000
1985/01/10 999 1,060 999 1,060 962,000
1985/01/09 935 960 925 960 35,000
1985/01/08 920 920 911 915 27,000
1985/01/07 921 921 921 921 1,000
1985/01/05 942 942 913 920 29,000
1985/01/04 922 942 922 942 8,000

このページの先頭へ