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
1989/12/29 2,660 2,710 2,660 2,700 139,000
1989/12/28 2,700 2,700 2,610 2,670 121,000
1989/12/27 2,750 2,750 2,640 2,700 253,000
1989/12/26 2,660 2,740 2,650 2,740 362,000
1989/12/25 2,700 2,700 2,640 2,690 93,000
1989/12/22 2,700 2,700 2,620 2,690 490,000
1989/12/21 2,700 2,770 2,630 2,730 618,000
1989/12/20 2,530 2,710 2,530 2,690 456,000
1989/12/19 2,560 2,580 2,450 2,570 580,000
1989/12/18 2,630 2,660 2,550 2,550 477,000
1989/12/15 2,700 2,710 2,590 2,620 894,000
1989/12/14 2,750 2,750 2,660 2,660 1,071,000
1989/12/13 2,740 2,820 2,690 2,760 4,953,000
1989/12/12 2,440 2,690 2,390 2,660 3,897,000
1989/12/11 2,360 2,440 2,360 2,420 1,327,000
1989/12/08 2,350 2,410 2,340 2,360 883,000
1989/12/07 2,300 2,370 2,290 2,350 837,000
1989/12/06 2,330 2,330 2,300 2,300 719,000
1989/12/05 2,280 2,340 2,260 2,310 631,000
1989/12/04 2,240 2,270 2,230 2,270 270,000
1989/12/01 2,220 2,250 2,210 2,230 311,000
1989/11/30 2,230 2,230 2,200 2,220 200,000
1989/11/29 2,240 2,240 2,200 2,220 343,000
1989/11/28 2,150 2,250 2,130 2,240 692,000
1989/11/27 2,100 2,150 2,090 2,150 166,000
1989/11/24 2,130 2,130 2,080 2,090 105,000
1989/11/22 2,130 2,130 2,090 2,090 195,000
1989/11/21 2,140 2,150 2,110 2,130 152,000
1989/11/20 2,100 2,150 2,090 2,140 112,000
1989/11/17 2,140 2,180 2,080 2,150 306,000
1989/11/16 2,060 2,100 2,060 2,100 59,000
1989/11/15 2,040 2,100 2,030 2,100 211,000
1989/11/14 2,070 2,070 2,040 2,070 103,000
1989/11/13 2,080 2,080 2,030 2,070 68,000
1989/11/10 2,100 2,100 2,050 2,100 100,000
1989/11/09 2,120 2,120 2,080 2,100 59,000
1989/11/08 2,090 2,120 2,060 2,120 57,000
1989/11/07 2,120 2,120 2,050 2,100 99,000
1989/11/06 2,130 2,130 2,100 2,130 111,000
1989/11/02 2,090 2,190 2,090 2,190 158,000
1989/11/01 2,060 2,150 2,010 2,150 119,000
1989/10/31 2,050 2,070 2,000 2,070 99,000
1989/10/30 2,060 2,090 2,010 2,090 113,000
1989/10/27 2,120 2,130 2,100 2,130 148,000
1989/10/26 2,150 2,150 2,100 2,150 234,000
1989/10/25 2,150 2,170 2,120 2,150 234,000
1989/10/24 2,170 2,170 2,140 2,170 108,000
1989/10/23 2,200 2,200 2,160 2,170 60,000
1989/10/20 2,200 2,200 2,160 2,170 104,000
1989/10/19 2,220 2,220 2,160 2,160 136,000
1989/10/18 2,170 2,200 2,160 2,200 188,000
1989/10/17 2,220 2,220 2,180 2,180 163,000
1989/10/16 2,200 2,220 2,160 2,180 286,000
1989/10/13 2,180 2,280 2,180 2,260 464,000
1989/10/12 2,220 2,230 2,180 2,200 291,000
1989/10/11 2,300 2,310 2,230 2,270 366,000
1989/10/09 2,240 2,290 2,230 2,290 340,000
1989/10/06 2,230 2,270 2,230 2,250 283,000
1989/10/05 2,300 2,300 2,220 2,270 360,000
1989/10/04 2,210 2,300 2,200 2,280 365,000
1989/10/03 2,200 2,230 2,190 2,200 186,000
1989/10/02 2,240 2,250 2,200 2,210 253,000
1989/09/29 2,280 2,280 2,210 2,210 493,000
1989/09/28 2,190 2,340 2,170 2,300 1,953,000
1989/09/27 2,200 2,210 2,140 2,170 1,048,000
1989/09/26 2,140 2,180 2,100 2,180 1,314,000
1989/09/25 2,100 2,150 2,040 2,070 588,000
1989/09/22 2,040 2,100 2,040 2,100 443,000
1989/09/21 2,040 2,070 2,020 2,060 508,000
1989/09/20 1,960 2,040 1,960 2,020 371,000
1989/09/19 1,970 2,000 1,950 1,950 135,000
1989/09/18 1,980 2,000 1,970 1,970 180,000
1989/09/14 1,960 2,000 1,960 1,980 174,000
1989/09/13 2,000 2,010 1,950 1,980 188,000
1989/09/12 2,000 2,000 1,970 1,990 107,000
1989/09/11 2,010 2,040 1,970 1,970 289,000
1989/09/08 2,100 2,120 2,050 2,050 1,709,000
1989/09/07 1,920 2,070 1,920 2,060 2,057,000
1989/09/06 1,920 1,920 1,890 1,920 172,000
1989/09/05 1,860 1,910 1,850 1,890 161,000
1989/09/04 1,870 1,880 1,850 1,850 109,000
1989/09/01 1,880 1,900 1,860 1,890 231,000
1989/08/31 1,910 1,910 1,870 1,870 79,000
1989/08/30 1,920 1,920 1,880 1,910 228,000
1989/08/29 1,860 1,930 1,850 1,930 168,000
1989/08/28 1,880 1,920 1,850 1,850 147,000
1989/08/25 1,900 1,920 1,880 1,880 141,000
1989/08/24 1,930 1,940 1,890 1,920 147,000
1989/08/23 1,980 2,020 1,910 1,950 1,652,000
1989/08/22 1,950 1,980 1,930 1,980 1,263,000
1989/08/21 1,880 1,940 1,850 1,920 667,000
1989/08/18 1,860 1,910 1,850 1,880 263,000
1989/08/17 1,840 1,860 1,840 1,840 96,000
1989/08/16 1,860 1,870 1,820 1,820 149,000
1989/08/15 1,870 1,880 1,860 1,860 81,000
1989/08/14 1,870 1,880 1,860 1,870 95,000
1989/08/11 1,890 1,890 1,870 1,880 70,000
1989/08/10 1,900 1,900 1,870 1,890 265,000
1989/08/09 1,890 1,900 1,860 1,890 195,000
1989/08/08 1,900 1,910 1,880 1,890 382,000
1989/08/07 1,850 1,920 1,850 1,920 749,000
1989/08/04 1,850 1,870 1,820 1,860 898,000
1989/08/03 1,780 1,830 1,770 1,820 452,000
1989/08/02 1,790 1,800 1,770 1,790 106,000
1989/08/01 1,780 1,800 1,780 1,790 111,000
1989/07/31 1,820 1,820 1,780 1,800 207,000
1989/07/28 1,780 1,840 1,780 1,820 794,000
1989/07/27 1,780 1,780 1,750 1,770 141,000
1989/07/26 1,740 1,780 1,740 1,770 143,000
1989/07/25 1,750 1,770 1,740 1,740 183,000
1989/07/24 1,750 1,750 1,740 1,750 95,000
1989/07/21 1,750 1,780 1,750 1,770 159,000
1989/07/20 1,760 1,760 1,730 1,750 72,000
1989/07/19 1,760 1,760 1,730 1,760 85,000
1989/07/18 1,730 1,750 1,730 1,750 88,000
1989/07/17 1,720 1,760 1,720 1,730 243,000
1989/07/14 1,750 1,760 1,700 1,700 182,000
1989/07/13 1,780 1,780 1,760 1,770 133,000
1989/07/12 1,780 1,790 1,760 1,770 331,000
1989/07/11 1,770 1,800 1,760 1,780 475,000
1989/07/10 1,750 1,760 1,740 1,750 233,000
1989/07/07 1,740 1,770 1,730 1,760 243,000
1989/07/06 1,770 1,770 1,730 1,750 139,000
1989/07/05 1,730 1,780 1,730 1,780 445,000
1989/07/04 1,730 1,730 1,710 1,730 150,000
1989/07/03 1,700 1,740 1,680 1,730 224,000
1989/06/30 1,680 1,700 1,670 1,690 154,000
1989/06/29 1,600 1,650 1,600 1,650 131,000
1989/06/28 1,600 1,600 1,580 1,600 54,000
1989/06/27 1,620 1,620 1,620 1,620 3,000
1989/06/26 1,650 1,650 1,610 1,630 19,000
1989/06/23 1,650 1,680 1,630 1,650 84,000
1989/06/22 1,610 1,650 1,610 1,620 35,000
1989/06/21 1,670 1,670 1,650 1,650 63,000
1989/06/20 1,670 1,700 1,640 1,670 48,000
1989/06/19 1,630 1,670 1,620 1,670 51,000
1989/06/16 1,640 1,650 1,620 1,640 68,000
1989/06/15 1,660 1,670 1,610 1,610 28,000
1989/06/14 1,670 1,680 1,640 1,670 29,000
1989/06/13 1,680 1,680 1,630 1,670 38,000
1989/06/12 1,690 1,700 1,670 1,700 27,000
1989/06/09 1,700 1,720 1,680 1,720 82,000
1989/06/08 1,700 1,710 1,680 1,700 166,000
1989/06/07 1,710 1,730 1,700 1,700 141,000
1989/06/06 1,700 1,720 1,670 1,700 141,000
1989/06/05 1,690 1,730 1,670 1,670 430,000
1989/06/02 1,740 1,770 1,670 1,670 800,000
1989/06/01 1,740 1,820 1,720 1,750 1,924,000
1989/05/31 1,630 1,750 1,620 1,710 587,000
1989/05/30 1,630 1,640 1,620 1,640 116,000
1989/05/29 1,660 1,660 1,630 1,640 97,000
1989/05/26 1,680 1,690 1,650 1,660 123,000
1989/05/25 1,700 1,730 1,670 1,690 605,000
1989/05/24 1,640 1,680 1,630 1,680 474,000
1989/05/23 1,660 1,660 1,600 1,640 402,000
1989/05/22 1,640 1,640 1,600 1,640 481,000
1989/05/19 1,580 1,650 1,550 1,640 841,000
1989/05/18 1,550 1,590 1,550 1,570 124,000
1989/05/17 1,560 1,580 1,550 1,560 84,000
1989/05/16 1,560 1,580 1,530 1,550 115,000
1989/05/15 1,550 1,580 1,550 1,560 41,000
1989/05/12 1,590 1,590 1,550 1,550 46,000
1989/05/11 1,570 1,590 1,550 1,550 75,000
1989/05/10 1,590 1,600 1,570 1,570 154,000
1989/05/09 1,590 1,600 1,570 1,600 271,000
1989/05/08 1,580 1,600 1,570 1,570 89,000
1989/05/02 1,550 1,590 1,540 1,590 51,000
1989/05/01 1,560 1,560 1,530 1,550 42,000
1989/04/28 1,560 1,580 1,530 1,550 38,000
1989/04/27 1,550 1,560 1,520 1,540 43,000
1989/04/26 1,520 1,590 1,500 1,580 124,000
1989/04/25 1,510 1,540 1,500 1,540 151,000
1989/04/24 1,530 1,530 1,520 1,520 91,000
1989/04/21 1,540 1,540 1,530 1,530 10,000
1989/04/20 1,540 1,540 1,530 1,530 23,000
1989/04/19 1,520 1,550 1,520 1,520 59,000
1989/04/18 1,550 1,550 1,530 1,530 57,000
1989/04/17 1,510 1,550 1,500 1,550 30,000
1989/04/14 1,540 1,560 1,490 1,500 29,000
1989/04/13 1,500 1,550 1,500 1,530 24,000
1989/04/12 1,500 1,530 1,480 1,490 87,000
1989/04/11 1,500 1,500 1,480 1,500 11,000
1989/04/10 1,480 1,490 1,480 1,480 39,000
1989/04/07 1,480 1,490 1,480 1,490 51,000
1989/04/06 1,500 1,500 1,480 1,480 75,000
1989/04/05 1,520 1,520 1,480 1,500 37,000
1989/04/04 1,540 1,540 1,520 1,520 35,000
1989/04/03 1,480 1,490 1,480 1,490 57,000
1989/03/31 1,490 1,500 1,480 1,480 9,000
1989/03/30 1,520 1,530 1,490 1,500 33,000
1989/03/29 1,510 1,520 1,490 1,500 37,000
1989/03/28 1,510 1,520 1,480 1,510 132,000
1989/03/27 1,510 1,510 1,450 1,500 485,000
1989/03/24 1,500 1,510 1,490 1,510 112,000
1989/03/23 1,510 1,510 1,490 1,510 159,000
1989/03/22 1,500 1,520 1,490 1,520 49,000
1989/03/20 1,490 1,510 1,490 1,510 39,000
1989/03/17 1,490 1,510 1,490 1,510 150,000
1989/03/16 1,500 1,500 1,490 1,500 221,000
1989/03/15 1,460 1,500 1,460 1,500 42,000
1989/03/14 1,510 1,510 1,450 1,450 56,000
1989/03/13 1,480 1,510 1,480 1,500 33,000
1989/03/10 1,470 1,510 1,460 1,510 56,000
1989/03/09 1,510 1,520 1,500 1,510 93,000
1989/03/08 1,530 1,530 1,520 1,520 63,000
1989/03/07 1,520 1,540 1,520 1,530 24,000
1989/03/06 1,500 1,520 1,500 1,520 52,000
1989/03/03 1,500 1,500 1,480 1,500 35,000
1989/03/02 1,510 1,510 1,500 1,500 37,000
1989/03/01 1,480 1,480 1,460 1,480 37,000
1989/02/28 1,500 1,500 1,480 1,480 20,000
1989/02/27 1,520 1,530 1,510 1,510 15,000
1989/02/23 1,490 1,530 1,460 1,530 103,000
1989/02/22 1,460 1,460 1,450 1,460 53,000
1989/02/21 1,500 1,500 1,460 1,470 93,000
1989/02/20 1,500 1,500 1,480 1,500 20,000
1989/02/17 1,540 1,540 1,500 1,510 60,000
1989/02/16 1,550 1,550 1,520 1,540 60,000
1989/02/15 1,570 1,570 1,550 1,550 24,000
1989/02/14 1,570 1,580 1,550 1,570 81,000
1989/02/13 1,560 1,560 1,560 1,560 29,000
1989/02/10 1,570 1,580 1,560 1,570 64,000
1989/02/09 1,590 1,600 1,570 1,580 39,000
1989/02/08 1,600 1,600 1,570 1,600 89,000
1989/02/07 1,600 1,600 1,590 1,590 113,000
1989/02/06 1,590 1,600 1,570 1,600 188,000
1989/02/03 1,620 1,620 1,590 1,590 128,000
1989/02/02 1,620 1,620 1,600 1,610 396,000
1989/02/01 1,630 1,630 1,600 1,610 262,000
1989/01/31 1,590 1,640 1,590 1,620 326,000
1989/01/30 1,600 1,620 1,580 1,580 394,000
1989/01/28 1,550 1,610 1,550 1,590 254,000
1989/01/27 1,520 1,550 1,510 1,540 118,000
1989/01/26 1,530 1,530 1,480 1,480 107,000
1989/01/25 1,560 1,570 1,530 1,530 39,000
1989/01/24 1,540 1,550 1,530 1,550 93,000
1989/01/23 1,540 1,550 1,530 1,530 41,000
1989/01/20 1,560 1,560 1,540 1,550 29,000
1989/01/19 1,580 1,580 1,550 1,550 235,000
1989/01/18 1,570 1,580 1,560 1,580 64,000
1989/01/17 1,580 1,580 1,570 1,580 130,000
1989/01/13 1,570 1,600 1,550 1,590 189,000
1989/01/12 1,570 1,580 1,560 1,570 146,000
1989/01/11 1,570 1,580 1,530 1,580 666,000
1989/01/10 1,560 1,570 1,550 1,560 75,000
1989/01/09 1,570 1,570 1,560 1,560 20,000
1989/01/06 1,570 1,600 1,560 1,570 55,000
1989/01/05 1,570 1,570 1,560 1,570 68,000
1989/01/04 1,590 1,590 1,560 1,560 15,000

このページの先頭へ