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
1991/12/30 1,660 1,700 1,660 1,690 18,000
1991/12/27 1,690 1,700 1,690 1,690 7,000
1991/12/26 1,600 1,660 1,530 1,660 344,000
1991/12/25 1,530 1,600 1,530 1,600 328,000
1991/12/24 1,520 1,540 1,510 1,520 25,000
1991/12/20 1,510 1,510 1,500 1,500 5,000
1991/12/19 1,540 1,540 1,500 1,500 16,000
1991/12/18 1,600 1,600 1,570 1,570 17,000
1991/12/17 1,600 1,630 1,580 1,600 46,000
1991/12/16 1,670 1,680 1,630 1,630 31,000
1991/12/13 1,600 1,660 1,600 1,640 43,000
1991/12/12 1,580 1,590 1,550 1,580 29,000
1991/12/11 1,550 1,550 1,550 1,550 13,000
1991/12/10 1,700 1,700 1,600 1,670 22,000
1991/12/09 1,720 1,730 1,680 1,690 11,000
1991/12/06 1,690 1,710 1,660 1,690 78,000
1991/12/05 1,690 1,690 1,640 1,680 31,000
1991/12/04 1,590 1,710 1,590 1,690 26,000
1991/12/03 1,510 1,540 1,500 1,500 67,000
1991/12/02 1,600 1,600 1,530 1,530 24,000
1991/11/29 1,650 1,650 1,600 1,650 17,000
1991/11/28 1,630 1,660 1,630 1,660 7,000
1991/11/27 1,730 1,730 1,730 1,730 21,000
1991/11/26 1,710 1,720 1,640 1,700 15,000
1991/11/25 1,660 1,720 1,660 1,720 21,000
1991/11/22 1,590 1,600 1,570 1,600 20,000
1991/11/21 1,570 1,570 1,490 1,570 61,000
1991/11/20 1,660 1,660 1,570 1,570 28,000
1991/11/19 1,760 1,800 1,700 1,700 23,000
1991/11/18 1,810 1,810 1,700 1,760 28,000
1991/11/15 1,930 1,930 1,930 1,930 1,000
1991/11/14 1,960 1,980 1,950 1,980 10,000
1991/11/13 2,000 2,000 2,000 2,000 4,000
1991/11/12 2,030 2,030 2,030 2,030 1,000
1991/11/11 2,030 2,040 2,000 2,030 12,000
1991/11/08 2,030 2,030 2,030 2,030 4,000
1991/11/07 2,030 2,030 2,030 2,030 15,000
1991/11/06 2,000 2,030 2,000 2,030 4,000
1991/11/05 2,070 2,070 2,010 2,040 15,000
1991/11/01 2,040 2,070 2,010 2,070 20,000
1991/10/31 2,060 2,060 2,010 2,040 27,000
1991/10/30 2,130 2,130 2,060 2,100 4,000
1991/10/29 2,140 2,150 2,110 2,140 8,000
1991/10/28 2,080 2,100 2,080 2,100 4,000
1991/10/25 2,120 2,120 2,080 2,100 15,000
1991/10/24 2,120 2,120 2,100 2,120 21,000
1991/10/23 2,120 2,120 2,070 2,120 22,000
1991/10/22 2,130 2,130 2,100 2,120 18,000
1991/10/21 2,150 2,160 2,130 2,140 9,000
1991/10/18 2,180 2,180 2,140 2,150 24,000
1991/10/17 2,200 2,200 2,170 2,190 17,000
1991/10/16 2,220 2,220 2,160 2,200 29,000
1991/10/15 2,100 2,220 2,070 2,220 35,000
1991/10/14 2,100 2,100 2,100 2,100 3,000
1991/10/11 2,110 2,110 2,080 2,100 13,000
1991/10/09 2,090 2,100 2,060 2,100 124,000
1991/10/08 2,100 2,130 2,100 2,130 7,000
1991/10/07 2,140 2,140 2,100 2,110 14,000
1991/10/04 2,080 2,100 2,080 2,100 6,000
1991/10/03 2,100 2,100 2,070 2,100 22,000
1991/10/02 2,110 2,120 2,100 2,120 16,000
1991/10/01 2,100 2,190 2,050 2,150 44,000
1991/09/30 2,100 2,110 2,090 2,100 14,000
1991/09/27 2,100 2,100 2,030 2,100 35,000
1991/09/26 2,140 2,150 2,100 2,130 78,000
1991/09/25 2,110 2,140 2,100 2,140 65,000
1991/09/24 2,050 2,130 2,050 2,050 54,000
1991/09/20 2,080 2,120 2,040 2,110 40,000
1991/09/19 2,090 2,120 2,090 2,120 25,000
1991/09/18 2,130 2,150 2,130 2,130 7,000
1991/09/17 2,150 2,170 2,100 2,170 59,000
1991/09/13 2,200 2,200 2,100 2,190 130,000
1991/09/12 2,150 2,200 2,150 2,200 28,000
1991/09/11 2,190 2,220 2,150 2,200 157,000
1991/09/10 2,130 2,240 2,100 2,240 67,000
1991/09/09 2,190 2,190 2,100 2,140 171,000
1991/09/06 2,160 2,180 2,150 2,160 37,000
1991/09/04 2,100 2,200 2,100 2,200 41,000
1991/09/03 2,180 2,210 2,150 2,200 39,000
1991/09/02 2,200 2,200 2,200 2,200 7,000
1991/08/30 2,160 2,200 2,160 2,200 10,000
1991/08/29 2,070 2,200 2,070 2,200 48,000
1991/08/27 2,350 2,350 2,350 2,350 23,000
1991/08/26 2,500 2,500 2,410 2,410 39,000
1991/08/23 2,550 2,550 2,480 2,500 88,000
1991/08/22 2,470 2,580 2,460 2,580 80,000
1991/08/21 2,500 2,500 2,500 2,500 13,000
1991/08/19 2,680 2,680 2,610 2,640 109,000
1991/08/16 2,650 2,680 2,610 2,680 117,000
1991/08/15 2,640 2,680 2,640 2,680 115,000
1991/08/14 2,680 2,680 2,600 2,680 121,000
1991/08/13 2,690 2,690 2,640 2,690 85,000
1991/08/12 2,700 2,750 2,690 2,700 67,000
1991/08/09 2,700 2,700 2,610 2,680 104,000
1991/08/08 2,730 2,740 2,700 2,720 74,000
1991/08/07 2,740 2,780 2,680 2,730 127,000
1991/08/06 2,670 2,730 2,670 2,700 60,000
1991/08/05 2,700 2,790 2,700 2,790 75,000
1991/08/02 2,720 2,740 2,680 2,740 68,000
1991/08/01 2,730 2,730 2,700 2,730 58,000
1991/07/31 2,750 2,750 2,670 2,730 96,000
1991/07/30 2,750 2,750 2,740 2,750 65,000
1991/07/29 2,710 2,770 2,710 2,770 51,000
1991/07/26 2,670 2,750 2,670 2,750 63,000
1991/07/25 2,630 2,790 2,630 2,790 106,000
1991/07/24 2,790 2,810 2,710 2,790 91,000
1991/07/23 2,820 2,840 2,780 2,830 88,000
1991/07/22 2,800 2,850 2,800 2,850 51,000
1991/07/19 2,850 2,850 2,790 2,840 65,000
1991/07/18 2,840 2,860 2,830 2,860 54,000
1991/07/17 2,800 2,870 2,800 2,870 69,000
1991/07/16 2,860 2,860 2,840 2,850 60,000
1991/07/15 2,900 2,940 2,900 2,930 68,000
1991/07/12 3,070 3,070 3,000 3,030 51,000
1991/07/11 3,100 3,100 3,000 3,050 66,000
1991/07/10 2,820 3,100 2,820 3,100 107,000
1991/07/09 2,780 2,800 2,760 2,800 78,000
1991/07/08 2,790 2,790 2,780 2,790 61,000
1991/07/05 2,800 2,800 2,750 2,790 43,000
1991/07/04 2,800 2,800 2,770 2,790 50,000
1991/07/03 2,750 2,810 2,740 2,800 94,000
1991/07/02 2,750 2,750 2,730 2,740 73,000
1991/07/01 2,760 2,760 2,740 2,750 67,000
1991/06/28 2,760 2,770 2,740 2,770 174,000
1991/06/27 2,770 2,780 2,760 2,780 50,000
1991/06/26 2,790 2,800 2,750 2,800 117,000
1991/06/25 2,790 2,800 2,770 2,790 307,000
1991/06/24 2,800 2,800 2,790 2,800 206,000
1991/06/21 2,810 2,810 2,750 2,800 83,000
1991/06/20 2,810 2,820 2,780 2,810 54,000
1991/06/19 2,810 2,820 2,780 2,820 38,000
1991/06/18 2,840 2,850 2,790 2,840 38,000
1991/06/17 2,860 2,890 2,820 2,850 34,000
1991/06/14 2,790 2,850 2,780 2,850 96,000
1991/06/13 2,890 2,890 2,830 2,830 151,000
1991/06/12 2,800 2,870 2,780 2,850 111,000
1991/06/11 2,780 2,800 2,760 2,800 32,000
1991/06/10 2,800 2,800 2,750 2,800 54,000
1991/06/07 2,820 2,820 2,790 2,800 42,000
1991/06/06 2,760 2,850 2,760 2,820 148,000
1991/06/05 2,850 2,850 2,750 2,800 34,000
1991/06/04 2,850 2,880 2,830 2,850 30,000
1991/06/03 2,910 2,910 2,880 2,890 32,000
1991/05/31 2,950 3,000 2,870 2,950 55,000
1991/05/30 3,000 3,000 2,950 2,950 35,000
1991/05/29 3,180 3,180 2,950 3,120 104,000
1991/05/28 2,950 3,150 2,950 3,150 170,000
1991/05/27 3,400 3,400 3,400 3,400 34,000
1991/05/24 3,450 3,570 3,450 3,550 175,000
1991/05/23 3,470 3,470 3,380 3,470 92,000
1991/05/22 3,450 3,450 3,400 3,450 104,000
1991/05/21 3,390 3,440 3,360 3,440 169,000
1991/05/20 3,400 3,400 3,330 3,360 93,000
1991/05/17 3,420 3,450 3,340 3,390 113,000
1991/05/16 3,410 3,410 3,340 3,390 69,000
1991/05/15 3,450 3,460 3,360 3,410 56,000
1991/05/14 3,500 3,500 3,400 3,430 98,000
1991/05/13 3,500 3,500 3,440 3,500 89,000
1991/05/10 3,540 3,550 3,470 3,490 72,000
1991/05/09 3,410 3,560 3,380 3,560 158,000
1991/05/08 3,510 3,510 3,410 3,410 58,000
1991/05/07 3,540 3,540 3,450 3,520 54,000
1991/05/02 3,540 3,560 3,450 3,550 142,000
1991/05/01 3,580 3,580 3,560 3,570 60,000
1991/04/30 3,580 3,580 3,520 3,580 96,000
1991/04/26 3,550 3,590 3,500 3,590 164,000
1991/04/25 3,570 3,570 3,480 3,540 96,000
1991/04/24 3,580 3,590 3,530 3,570 118,000
1991/04/23 3,580 3,600 3,550 3,570 135,000
1991/04/22 3,610 3,610 3,550 3,590 115,000
1991/04/19 3,600 3,600 3,530 3,600 103,000
1991/04/18 3,580 3,620 3,560 3,610 87,000
1991/04/17 3,610 3,640 3,580 3,620 108,000
1991/04/16 3,620 3,640 3,600 3,620 79,000
1991/04/15 3,680 3,700 3,600 3,650 193,000
1991/04/12 3,470 3,690 3,450 3,690 235,000
1991/04/11 3,500 3,520 3,500 3,500 75,000
1991/04/10 3,540 3,540 3,500 3,540 65,000
1991/04/09 3,540 3,560 3,480 3,540 100,000
1991/04/08 3,550 3,550 3,500 3,550 89,000
1991/04/05 3,570 3,580 3,500 3,550 115,000
1991/04/04 3,570 3,580 3,520 3,580 119,000
1991/04/03 3,610 3,610 3,520 3,590 139,000
1991/04/02 3,620 3,630 3,550 3,600 208,000
1991/04/01 3,560 3,640 3,530 3,620 279,000
1991/03/29 3,480 3,580 3,470 3,560 511,000
1991/03/28 3,540 3,540 3,440 3,480 208,000
1991/03/27 3,540 3,550 3,440 3,510 188,000
1991/03/26 3,350 3,520 3,350 3,490 586,000
1991/03/25 3,190 3,300 3,150 3,300 681,000
1991/03/22 3,280 3,280 3,160 3,220 342,000
1991/03/20 3,260 3,300 3,220 3,300 233,000
1991/03/19 3,380 3,380 3,280 3,320 169,000
1991/03/18 3,440 3,450 3,330 3,390 221,000
1991/03/15 3,390 3,440 3,330 3,440 287,000
1991/03/14 3,350 3,400 3,330 3,380 172,000
1991/03/13 3,430 3,430 3,330 3,400 164,000
1991/03/12 3,470 3,470 3,380 3,450 283,000
1991/03/11 3,500 3,500 3,410 3,460 184,000
1991/03/08 3,530 3,530 3,450 3,500 325,000
1991/03/07 3,450 3,540 3,440 3,530 535,000
1991/03/06 3,350 3,450 3,320 3,450 377,000
1991/03/05 3,300 3,390 3,250 3,320 433,000
1991/03/04 3,310 3,320 3,240 3,300 189,000
1991/03/01 3,230 3,320 3,170 3,300 295,000
1991/02/28 3,310 3,330 3,210 3,210 343,000
1991/02/27 3,180 3,340 3,180 3,310 582,000
1991/02/26 3,090 3,180 3,070 3,180 555,000
1991/02/25 3,030 3,090 2,980 3,090 357,000
1991/02/22 3,020 3,040 2,980 3,040 416,000
1991/02/21 2,910 3,020 2,850 3,020 629,000
1991/02/20 2,940 2,940 2,880 2,920 159,000
1991/02/19 2,940 2,950 2,890 2,930 313,000
1991/02/18 2,800 2,950 2,780 2,940 485,000
1991/02/15 2,790 2,800 2,720 2,800 185,000
1991/02/14 2,820 2,820 2,760 2,820 219,000
1991/02/13 2,800 2,820 2,750 2,820 210,000
1991/02/12 2,840 2,840 2,800 2,820 169,000
1991/02/08 2,850 2,850 2,800 2,840 203,000
1991/02/07 2,830 2,850 2,800 2,850 223,000
1991/02/06 2,840 2,890 2,800 2,830 287,000
1991/02/05 2,760 2,830 2,750 2,830 607,000
1991/02/04 2,750 2,770 2,730 2,750 157,000
1991/02/01 2,700 2,770 2,670 2,750 431,000
1991/01/31 2,700 2,720 2,660 2,690 79,000
1991/01/30 2,740 2,740 2,650 2,700 78,000
1991/01/29 2,700 2,750 2,680 2,710 163,000
1991/01/28 2,640 2,690 2,620 2,690 198,000
1991/01/25 2,580 2,640 2,560 2,620 329,000
1991/01/24 2,580 2,580 2,540 2,580 92,000
1991/01/23 2,610 2,610 2,540 2,580 179,000
1991/01/22 2,650 2,650 2,580 2,600 150,000
1991/01/21 2,440 2,630 2,340 2,630 665,000
1991/01/18 2,630 2,630 2,420 2,420 484,000
1991/01/17 2,490 2,600 2,490 2,600 145,000
1991/01/16 2,570 2,570 2,470 2,550 185,000
1991/01/14 2,550 2,570 2,520 2,570 100,000
1991/01/11 2,570 2,570 2,480 2,570 207,000
1991/01/10 2,550 2,590 2,540 2,580 88,000
1991/01/09 2,590 2,600 2,550 2,580 96,000
1991/01/08 2,670 2,670 2,600 2,630 119,000
1991/01/07 2,720 2,720 2,670 2,700 97,000
1991/01/04 2,670 2,760 2,650 2,760 178,000

このページの先頭へ