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
1990/12/28 2,710 2,720 2,650 2,700 203,000
1990/12/27 2,740 2,740 2,670 2,670 197,000
1990/12/26 2,740 2,740 2,680 2,740 206,000
1990/12/25 2,750 2,760 2,670 2,750 548,000
1990/12/21 2,730 2,770 2,700 2,760 298,000
1990/12/20 2,790 2,790 2,720 2,750 259,000
1990/12/19 2,750 2,800 2,670 2,800 629,000
1990/12/18 2,780 2,780 2,710 2,750 241,000
1990/12/17 2,820 2,820 2,760 2,790 618,000
1990/12/14 2,830 2,840 2,790 2,830 1,095,000
1990/12/13 2,730 2,830 2,700 2,830 752,000
1990/12/12 2,720 2,740 2,700 2,700 284,000
1990/12/11 2,750 2,770 2,680 2,680 789,000
1990/12/10 2,690 2,770 2,650 2,750 1,014,000
1990/12/07 2,580 2,690 2,530 2,690 476,000
1990/12/06 2,520 2,550 2,480 2,550 201,000
1990/12/05 2,500 2,500 2,450 2,500 123,000
1990/12/04 2,560 2,560 2,460 2,520 133,000
1990/12/03 2,590 2,590 2,500 2,560 105,000
1990/11/30 2,530 2,550 2,490 2,550 314,000
1990/11/29 2,480 2,610 2,390 2,610 358,000
1990/11/28 2,550 2,550 2,440 2,480 137,000
1990/11/27 2,450 2,550 2,420 2,550 404,000
1990/11/26 2,580 2,580 2,500 2,500 196,000
1990/11/22 2,550 2,560 2,510 2,560 384,000
1990/11/21 2,540 2,550 2,510 2,530 322,000
1990/11/20 2,550 2,580 2,530 2,560 527,000
1990/11/19 2,600 2,610 2,550 2,550 450,000
1990/11/16 2,600 2,610 2,560 2,590 800,000
1990/11/15 2,600 2,660 2,570 2,580 1,752,000
1990/11/14 2,490 2,600 2,450 2,600 1,930,000
1990/11/13 2,490 2,510 2,450 2,480 479,000
1990/11/09 2,390 2,480 2,360 2,450 469,000
1990/11/08 2,400 2,400 2,350 2,390 445,000
1990/11/07 2,390 2,450 2,360 2,390 706,000
1990/11/06 2,410 2,410 2,350 2,400 474,000
1990/11/05 2,460 2,490 2,380 2,400 905,000
1990/11/02 2,230 2,420 2,220 2,420 1,695,000
1990/11/01 2,280 2,280 2,210 2,240 193,000
1990/10/31 2,290 2,290 2,260 2,260 179,000
1990/10/30 2,200 2,270 2,160 2,270 207,000
1990/10/29 2,210 2,210 2,160 2,200 128,000
1990/10/26 2,220 2,220 2,160 2,160 109,000
1990/10/25 2,240 2,240 2,170 2,220 105,000
1990/10/24 2,200 2,240 2,150 2,210 134,000
1990/10/23 2,120 2,220 2,100 2,200 211,000
1990/10/22 2,090 2,130 2,090 2,120 263,000
1990/10/19 2,090 2,100 2,040 2,100 275,000
1990/10/18 2,090 2,090 2,050 2,080 65,000
1990/10/17 2,030 2,030 1,990 2,000 77,000
1990/10/16 2,000 2,020 1,980 2,020 71,000
1990/10/15 2,060 2,100 2,000 2,050 82,000
1990/10/12 2,020 2,050 1,990 2,050 35,000
1990/10/11 1,970 1,980 1,930 1,940 136,000
1990/10/09 1,990 2,000 1,970 2,000 75,000
1990/10/08 2,000 2,020 1,970 2,000 100,000
1990/10/05 2,100 2,100 2,050 2,050 119,000
1990/10/04 2,100 2,140 2,100 2,140 72,000
1990/10/03 2,140 2,200 2,110 2,190 152,000
1990/10/02 1,980 2,150 1,970 2,150 111,000
1990/10/01 1,920 1,930 1,840 1,920 205,000
1990/09/28 1,960 2,000 1,920 1,980 202,000
1990/09/27 2,050 2,050 1,990 1,990 139,000
1990/09/26 2,220 2,220 2,040 2,100 137,000
1990/09/25 2,200 2,280 2,160 2,160 484,000
1990/09/21 2,000 2,200 1,950 2,200 274,000
1990/09/20 1,980 2,040 1,950 2,000 321,000
1990/09/19 2,080 2,080 2,000 2,000 68,000
1990/09/18 2,060 2,100 2,000 2,100 86,000
1990/09/17 2,160 2,220 2,140 2,140 130,000
1990/09/14 2,130 2,220 2,100 2,200 222,000
1990/09/13 2,120 2,150 2,070 2,150 252,000
1990/09/12 1,970 2,100 1,900 2,090 265,000
1990/09/11 1,960 1,960 1,940 1,940 98,000
1990/09/10 1,910 1,990 1,900 1,990 159,000
1990/09/07 1,850 1,890 1,820 1,890 82,000
1990/09/06 1,850 1,850 1,800 1,850 54,000
1990/09/05 1,800 1,840 1,780 1,840 124,000
1990/09/04 1,860 1,860 1,800 1,840 63,000
1990/09/03 1,900 1,900 1,850 1,890 42,000
1990/08/31 1,700 1,750 1,700 1,750 115,000
1990/08/30 1,720 1,720 1,680 1,690 44,000
1990/08/29 1,690 1,700 1,650 1,700 22,000
1990/08/28 1,680 1,700 1,600 1,690 48,000
1990/08/27 1,710 1,710 1,670 1,680 40,000
1990/08/24 1,640 1,760 1,590 1,690 89,000
1990/08/23 1,680 1,690 1,580 1,690 62,000
1990/08/22 1,680 1,770 1,620 1,770 100,000
1990/08/21 1,830 1,830 1,720 1,770 38,000
1990/08/20 1,910 1,910 1,870 1,870 14,000
1990/08/17 1,780 1,880 1,780 1,880 33,000
1990/08/16 1,930 1,930 1,850 1,900 11,000
1990/08/15 1,890 1,940 1,830 1,940 35,000
1990/08/14 1,760 1,900 1,750 1,900 124,000
1990/08/13 1,900 1,900 1,880 1,880 95,000
1990/08/10 1,890 1,900 1,840 1,880 26,000
1990/08/09 1,950 1,950 1,850 1,900 48,000
1990/08/08 1,950 1,950 1,890 1,930 71,000
1990/08/07 1,860 2,030 1,860 1,990 126,000
1990/08/06 2,090 2,090 1,930 1,930 37,000
1990/08/03 2,090 2,160 2,090 2,160 43,000
1990/08/02 2,070 2,190 2,020 2,190 50,000
1990/08/01 2,200 2,200 2,110 2,110 48,000
1990/07/31 2,140 2,190 2,100 2,170 70,000
1990/07/30 2,160 2,200 2,130 2,180 48,000
1990/07/27 2,230 2,230 2,100 2,200 51,000
1990/07/26 2,210 2,240 2,150 2,240 23,000
1990/07/25 2,200 2,240 2,180 2,240 54,000
1990/07/23 2,280 2,280 2,190 2,280 68,000
1990/07/20 2,180 2,280 2,170 2,280 41,000
1990/07/19 2,210 2,240 2,160 2,210 56,000
1990/07/18 2,220 2,250 2,220 2,250 32,000
1990/07/17 2,230 2,270 2,230 2,240 43,000
1990/07/16 2,260 2,280 2,220 2,270 30,000
1990/07/13 2,250 2,300 2,200 2,290 39,000
1990/07/12 2,250 2,270 2,220 2,270 46,000
1990/07/11 2,200 2,280 2,200 2,280 50,000
1990/07/10 2,220 2,250 2,220 2,230 21,000
1990/07/09 2,290 2,290 2,250 2,250 37,000
1990/07/06 2,230 2,290 2,230 2,290 39,000
1990/07/05 2,290 2,290 2,270 2,270 25,000
1990/07/04 2,300 2,330 2,260 2,290 76,000
1990/07/03 2,300 2,300 2,250 2,290 65,000
1990/07/02 2,280 2,290 2,270 2,270 53,000
1990/06/29 2,270 2,310 2,270 2,290 68,000
1990/06/28 2,270 2,310 2,270 2,310 45,000
1990/06/27 2,280 2,390 2,250 2,260 279,000
1990/06/26 2,210 2,300 2,100 2,280 131,000
1990/06/25 2,200 2,200 2,070 2,180 50,000
1990/06/22 2,310 2,310 2,200 2,200 59,000
1990/06/21 2,310 2,310 2,210 2,270 20,000
1990/06/20 2,290 2,290 2,280 2,280 36,000
1990/06/19 2,280 2,320 2,250 2,250 42,000
1990/06/18 2,200 2,280 2,160 2,280 100,000
1990/06/15 2,300 2,300 2,220 2,250 78,000
1990/06/14 2,350 2,350 2,280 2,340 45,000
1990/06/13 2,360 2,370 2,330 2,350 37,000
1990/06/12 2,380 2,390 2,300 2,380 87,000
1990/06/11 2,430 2,430 2,380 2,420 38,000
1990/06/08 2,440 2,450 2,360 2,430 174,000
1990/06/07 2,440 2,440 2,400 2,440 78,000
1990/06/06 2,420 2,460 2,400 2,400 324,000
1990/06/05 2,420 2,460 2,390 2,460 76,000
1990/06/04 2,460 2,480 2,420 2,440 46,000
1990/06/01 2,450 2,450 2,380 2,450 74,000
1990/05/31 2,470 2,470 2,400 2,400 28,000
1990/05/30 2,480 2,480 2,400 2,460 62,000
1990/05/29 2,390 2,500 2,380 2,500 101,000
1990/05/28 2,440 2,460 2,430 2,450 47,000
1990/05/25 2,490 2,490 2,430 2,480 118,000
1990/05/24 2,500 2,500 2,450 2,480 222,000
1990/05/23 2,330 2,580 2,310 2,580 381,000
1990/05/22 2,360 2,380 2,340 2,340 139,000
1990/05/21 2,340 2,370 2,330 2,370 66,000
1990/05/18 2,360 2,360 2,290 2,330 63,000
1990/05/17 2,330 2,350 2,300 2,350 98,000
1990/05/16 2,270 2,290 2,240 2,290 66,000
1990/05/15 2,310 2,320 2,270 2,270 87,000
1990/05/14 2,280 2,320 2,280 2,310 94,000
1990/05/11 2,360 2,360 2,280 2,280 38,000
1990/05/10 2,340 2,350 2,330 2,350 152,000
1990/05/09 2,320 2,340 2,300 2,340 154,000
1990/05/08 2,320 2,370 2,290 2,350 388,000
1990/05/07 2,250 2,330 2,240 2,290 271,000
1990/05/02 2,050 2,220 2,020 2,150 154,000
1990/05/01 2,020 2,070 2,020 2,040 97,000
1990/04/27 2,050 2,080 2,000 2,000 135,000
1990/04/26 2,070 2,090 2,020 2,020 64,000
1990/04/25 2,060 2,130 2,030 2,030 190,000
1990/04/24 1,850 2,070 1,850 2,070 173,000
1990/04/23 1,810 1,900 1,810 1,870 97,000
1990/04/20 1,900 1,900 1,770 1,780 116,000
1990/04/19 1,840 1,900 1,840 1,870 52,000
1990/04/18 1,840 1,860 1,780 1,840 80,000
1990/04/17 1,790 1,880 1,780 1,850 54,000
1990/04/16 1,810 1,810 1,700 1,780 28,000
1990/04/13 1,930 1,930 1,800 1,810 29,000
1990/04/12 1,900 1,940 1,900 1,940 48,000
1990/04/11 2,010 2,020 1,930 1,940 58,000
1990/04/10 1,820 2,010 1,790 1,980 226,000
1990/04/05 1,450 1,450 1,450 1,450 147,000
1990/04/04 1,870 1,900 1,760 1,760 73,000
1990/04/03 1,990 2,000 1,900 1,900 52,000
1990/04/02 2,050 2,080 1,990 1,990 50,000
1990/03/30 2,210 2,230 2,150 2,210 47,000
1990/03/29 2,270 2,350 2,270 2,270 144,000
1990/03/28 2,300 2,300 2,220 2,280 71,000
1990/03/27 2,290 2,370 2,260 2,300 355,000
1990/03/26 2,090 2,310 2,050 2,290 1,522,000
1990/03/23 2,000 2,100 1,940 2,100 187,000
1990/03/22 2,100 2,100 1,960 2,060 68,000
1990/03/20 2,150 2,150 2,060 2,140 106,000
1990/03/19 2,280 2,300 2,150 2,200 28,000
1990/03/16 2,400 2,400 2,300 2,330 131,000
1990/03/15 2,410 2,450 2,390 2,400 138,000
1990/03/14 2,490 2,490 2,390 2,400 67,000
1990/03/13 2,550 2,550 2,450 2,450 166,000
1990/03/12 2,500 2,550 2,490 2,540 187,000
1990/03/09 2,570 2,600 2,500 2,540 201,000
1990/03/08 2,500 2,580 2,470 2,580 169,000
1990/03/07 2,600 2,600 2,480 2,560 70,000
1990/03/06 2,540 2,600 2,500 2,600 58,000
1990/03/05 2,570 2,570 2,530 2,560 98,000
1990/03/02 2,620 2,620 2,570 2,610 252,000
1990/03/01 2,700 2,700 2,610 2,650 207,000
1990/02/28 2,550 2,670 2,540 2,670 350,000
1990/02/27 2,580 2,590 2,450 2,450 166,000
1990/02/26 2,600 2,620 2,500 2,560 81,000
1990/02/23 2,660 2,670 2,560 2,640 240,000
1990/02/22 2,650 2,690 2,560 2,660 407,000
1990/02/21 2,690 2,690 2,600 2,650 211,000
1990/02/20 2,690 2,690 2,650 2,660 188,000
1990/02/19 2,720 2,730 2,690 2,690 163,000
1990/02/16 2,640 2,750 2,620 2,720 760,000
1990/02/15 2,650 2,650 2,630 2,650 228,000
1990/02/14 2,650 2,690 2,630 2,650 496,000
1990/02/13 2,510 2,650 2,500 2,650 218,000
1990/02/09 2,500 2,520 2,470 2,520 207,000
1990/02/08 2,490 2,500 2,430 2,500 104,000
1990/02/07 2,480 2,500 2,450 2,500 75,000
1990/02/06 2,490 2,500 2,450 2,490 107,000
1990/02/05 2,500 2,500 2,450 2,490 36,000
1990/02/02 2,470 2,500 2,450 2,500 41,000
1990/02/01 2,550 2,550 2,430 2,510 39,000
1990/01/31 2,470 2,550 2,420 2,540 125,000
1990/01/30 2,550 2,570 2,530 2,540 36,000
1990/01/29 2,490 2,550 2,450 2,550 22,000
1990/01/26 2,520 2,560 2,490 2,530 78,000
1990/01/25 2,590 2,590 2,540 2,560 157,000
1990/01/24 2,590 2,640 2,530 2,590 208,000
1990/01/23 2,400 2,630 2,400 2,590 206,000
1990/01/22 2,490 2,490 2,420 2,450 71,000
1990/01/19 2,490 2,500 2,450 2,500 45,000
1990/01/18 2,590 2,630 2,500 2,550 114,000
1990/01/17 2,600 2,630 2,500 2,590 47,000
1990/01/16 2,530 2,560 2,450 2,560 116,000
1990/01/12 2,540 2,590 2,540 2,590 55,000
1990/01/11 2,540 2,580 2,510 2,580 119,000
1990/01/10 2,610 2,610 2,530 2,580 88,000
1990/01/09 2,540 2,650 2,540 2,580 116,000
1990/01/08 2,570 2,600 2,530 2,530 152,000
1990/01/05 2,680 2,690 2,560 2,680 99,000
1990/01/04 2,720 2,720 2,650 2,690 80,000

このページの先頭へ