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
1997/12/30 595 595 575 585 13,000
1997/12/29 602 602 585 585 47,000
1997/12/26 610 610 600 602 16,000
1997/12/25 554 604 548 591 219,000
1997/12/24 550 551 540 544 65,000
1997/12/22 600 603 550 551 58,000
1997/12/19 658 658 628 628 28,000
1997/12/18 740 740 685 690 22,000
1997/12/17 730 740 720 740 39,000
1997/12/16 765 770 730 730 47,000
1997/12/15 770 771 755 765 24,000
1997/12/12 781 781 754 771 126,000
1997/12/11 811 813 811 813 5,000
1997/12/10 829 829 811 811 14,000
1997/12/09 859 873 840 840 21,000
1997/12/08 898 899 894 894 3,000
1997/12/05 815 905 815 900 156,000
1997/12/04 828 828 810 815 5,000
1997/12/03 851 851 829 829 12,000
1997/12/02 880 880 870 874 18,000
1997/12/01 872 872 867 872 19,000
1997/11/28 882 882 880 882 19,000
1997/11/27 866 880 866 880 11,000
1997/11/26 889 890 864 864 26,000
1997/11/25 886 900 876 900 55,000
1997/11/21 866 866 866 866 6,000
1997/11/20 883 883 874 883 20,000
1997/11/19 901 901 874 874 9,000
1997/11/18 935 937 910 912 93,000
1997/11/17 885 937 885 937 34,000
1997/11/14 875 885 875 885 20,000
1997/11/13 869 885 864 885 38,000
1997/11/12 870 870 860 860 32,000
1997/11/11 889 890 869 870 7,000
1997/11/10 909 919 880 890 63,000
1997/11/07 921 921 910 919 46,000
1997/11/06 915 920 915 920 21,000
1997/11/05 924 927 922 924 76,000
1997/11/04 903 914 900 914 60,000
1997/10/31 879 904 879 904 27,000
1997/10/30 870 870 861 869 24,000
1997/10/29 850 860 850 860 10,000
1997/10/28 854 854 849 850 4,000
1997/10/27 872 872 872 872 52,000
1997/10/24 872 872 872 872 26,000
1997/10/23 821 832 821 832 12,000
1997/10/22 800 821 800 821 29,000
1997/10/21 785 789 785 789 37,000
1997/10/20 784 785 780 780 27,000
1997/10/17 780 786 780 785 10,000
1997/10/16 785 785 785 785 1,000
1997/10/15 800 800 795 795 20,000
1997/10/14 795 800 795 800 11,000
1997/10/13 797 800 797 797 11,000
1997/10/09 802 810 801 802 13,000
1997/10/08 801 801 801 801 25,000
1997/10/07 804 804 795 801 35,000
1997/10/03 781 796 781 794 38,000
1997/10/02 794 794 781 781 15,000
1997/10/01 790 790 781 790 20,000
1997/09/30 830 830 800 800 21,000
1997/09/29 829 829 820 821 15,000
1997/09/26 825 830 820 830 51,000
1997/09/25 837 837 832 837 51,000
1997/09/24 811 827 811 811 17,000
1997/09/22 826 826 810 810 25,000
1997/09/19 805 827 805 827 10,000
1997/09/18 808 827 808 827 9,000
1997/09/17 851 851 796 796 52,000
1997/09/16 826 826 826 826 6,000
1997/09/12 790 790 781 781 57,000
1997/09/11 879 879 850 850 19,000
1997/09/10 875 884 875 884 15,000
1997/09/09 902 902 875 875 17,000
1997/09/08 899 902 899 902 4,000
1997/09/05 895 899 895 899 13,000
1997/09/04 910 910 900 900 39,000
1997/09/03 915 915 903 910 31,000
1997/09/02 893 905 893 905 17,000
1997/09/01 892 894 890 890 57,000
1997/08/29 870 895 865 894 124,000
1997/08/28 899 899 880 880 9,000
1997/08/27 915 915 900 900 57,000
1997/08/26 940 945 937 945 20,000
1997/08/25 940 940 939 940 64,000
1997/08/22 940 940 910 910 36,000
1997/08/21 942 950 941 941 40,000
1997/08/20 923 943 922 935 47,000
1997/08/19 919 919 906 918 31,000
1997/08/18 911 911 900 909 30,000
1997/08/15 911 913 900 911 92,000
1997/08/14 915 915 906 911 111,000
1997/08/13 928 928 901 918 50,000
1997/08/12 930 932 925 927 32,000
1997/08/11 968 970 935 945 186,000
1997/08/08 956 975 950 970 105,000
1997/08/07 1,080 1,080 950 950 96,000
1997/08/06 1,070 1,100 1,070 1,100 45,000
1997/08/05 1,040 1,060 1,030 1,060 14,000
1997/08/04 1,060 1,060 1,050 1,050 14,000
1997/08/01 1,080 1,080 1,050 1,050 19,000
1997/07/31 1,080 1,090 1,070 1,090 21,000
1997/07/30 1,080 1,080 1,050 1,050 46,000
1997/07/29 1,080 1,090 1,070 1,080 47,000
1997/07/28 1,080 1,100 1,080 1,100 63,000
1997/07/25 1,140 1,150 1,080 1,080 50,000
1997/07/24 1,080 1,080 1,080 1,080 8,000
1997/07/23 1,100 1,100 1,080 1,080 13,000
1997/07/22 1,100 1,100 1,100 1,100 19,000
1997/07/18 1,110 1,120 1,110 1,110 14,000
1997/07/17 1,120 1,120 1,100 1,120 16,000
1997/07/16 1,050 1,100 1,050 1,100 23,000
1997/07/15 1,100 1,100 1,040 1,040 19,000
1997/07/14 1,090 1,100 1,090 1,100 16,000
1997/07/11 1,070 1,090 1,070 1,090 63,000
1997/07/10 1,050 1,060 1,040 1,060 149,000
1997/07/09 1,070 1,090 1,050 1,050 46,000
1997/07/08 1,060 1,100 1,060 1,080 17,000
1997/07/07 1,080 1,080 1,080 1,080 13,000
1997/07/04 1,100 1,100 1,080 1,080 18,000
1997/07/03 1,090 1,110 1,090 1,110 14,000
1997/07/02 1,080 1,170 1,080 1,160 139,000
1997/07/01 1,110 1,110 1,080 1,080 31,000
1997/06/30 1,110 1,120 1,090 1,090 28,000
1997/06/27 1,170 1,170 1,110 1,110 10,000
1997/06/26 1,160 1,180 1,150 1,170 21,000
1997/06/25 1,190 1,200 1,130 1,150 89,000
1997/06/24 1,180 1,180 1,150 1,180 62,000
1997/06/23 1,180 1,190 1,180 1,180 68,000
1997/06/20 1,170 1,200 1,170 1,200 186,000
1997/06/19 1,170 1,170 1,140 1,150 24,000
1997/06/18 1,170 1,170 1,150 1,170 31,000
1997/06/17 1,170 1,180 1,160 1,180 80,000
1997/06/16 1,140 1,150 1,130 1,150 47,000
1997/06/13 1,170 1,170 1,140 1,140 85,000
1997/06/12 1,130 1,150 1,130 1,140 159,000
1997/06/11 1,070 1,100 1,070 1,100 73,000
1997/06/10 1,050 1,070 1,040 1,070 31,000
1997/06/09 1,040 1,060 1,040 1,060 33,000
1997/06/06 1,030 1,040 1,020 1,030 28,000
1997/06/05 1,030 1,040 1,030 1,030 19,000
1997/06/04 1,010 1,030 1,010 1,030 19,000
1997/06/03 1,050 1,050 1,030 1,030 12,000
1997/06/02 1,040 1,050 1,040 1,050 8,000
1997/05/30 1,080 1,080 1,030 1,050 10,000
1997/05/29 1,060 1,100 1,060 1,100 49,000
1997/05/28 1,070 1,070 1,070 1,070 7,000
1997/05/27 1,060 1,070 1,050 1,070 29,000
1997/05/26 1,050 1,060 1,050 1,060 9,000
1997/05/23 1,070 1,070 1,050 1,050 148,000
1997/05/22 1,050 1,060 1,040 1,050 65,000
1997/05/21 1,090 1,090 1,050 1,050 53,000
1997/05/20 1,110 1,110 1,090 1,090 23,000
1997/05/19 1,120 1,120 1,090 1,120 66,000
1997/05/16 1,070 1,120 1,070 1,120 89,000
1997/05/15 1,050 1,080 1,050 1,070 21,000
1997/05/14 1,060 1,080 1,050 1,080 25,000
1997/05/13 1,060 1,080 1,060 1,060 62,000
1997/05/12 1,050 1,060 1,040 1,060 32,000
1997/05/09 1,040 1,070 1,040 1,050 34,000
1997/05/08 1,040 1,040 1,030 1,030 20,000
1997/05/07 1,060 1,070 1,050 1,070 40,000
1997/05/06 1,040 1,080 1,040 1,070 89,000
1997/05/02 1,000 1,030 1,000 1,030 69,000
1997/05/01 993 1,030 993 1,000 66,000
1997/04/30 955 990 955 989 120,000
1997/04/28 950 955 950 955 33,000
1997/04/25 957 960 943 943 103,000
1997/04/24 929 940 929 933 166,000
1997/04/23 921 933 921 930 89,000
1997/04/22 919 921 919 920 18,000
1997/04/21 901 919 901 919 58,000
1997/04/18 888 901 888 901 20,000
1997/04/17 868 868 860 868 87,000
1997/04/16 860 860 859 859 13,000
1997/04/15 848 858 848 850 125,000
1997/04/14 859 859 848 848 45,000
1997/04/11 849 849 833 849 15,000
1997/04/10 875 875 870 870 12,000
1997/04/09 893 893 880 880 24,000
1997/04/08 908 910 893 893 78,000
1997/04/07 915 915 887 887 67,000
1997/04/04 933 933 923 930 18,000
1997/04/03 931 942 925 933 41,000
1997/04/02 934 934 920 931 30,000
1997/04/01 938 938 933 933 16,000
1997/03/31 971 971 968 968 41,000
1997/03/28 971 971 971 971 2,000
1997/03/27 985 989 971 971 19,000
1997/03/26 979 999 979 999 21,000
1997/03/25 975 1,060 975 1,060 124,000
1997/03/24 942 965 942 962 55,000
1997/03/21 952 952 949 952 50,000
1997/03/19 955 956 952 952 44,000
1997/03/18 954 956 946 956 71,000
1997/03/17 956 956 950 956 62,000
1997/03/14 955 956 950 956 182,000
1997/03/13 950 955 950 955 132,000
1997/03/12 952 952 950 952 22,000
1997/03/11 961 970 952 952 48,000
1997/03/10 963 963 960 961 29,000
1997/03/07 966 966 961 963 15,000
1997/03/06 961 980 955 966 60,000
1997/03/05 991 1,000 961 961 33,000
1997/03/04 999 1,000 991 1,000 16,000
1997/03/03 1,030 1,030 999 999 17,000
1997/02/28 1,020 1,040 1,010 1,040 13,000
1997/02/27 1,040 1,040 1,000 1,010 9,000
1997/02/26 1,070 1,070 1,070 1,070 11,000
1997/02/25 1,050 1,070 1,030 1,070 50,000
1997/02/24 1,020 1,040 1,020 1,030 28,000
1997/02/21 1,010 1,040 1,010 1,020 45,000
1997/02/20 990 1,040 990 1,030 25,000
1997/02/19 1,010 1,010 990 990 23,000
1997/02/18 1,020 1,030 1,010 1,010 24,000
1997/02/17 1,010 1,030 1,000 1,030 42,000
1997/02/14 1,040 1,050 1,040 1,040 24,000
1997/02/13 1,040 1,060 1,040 1,040 19,000
1997/02/12 1,030 1,050 1,020 1,020 41,000
1997/02/10 1,010 1,010 1,000 1,010 15,000
1997/02/07 1,070 1,070 1,030 1,030 7,000
1997/02/06 1,040 1,080 1,040 1,040 9,000
1997/02/05 1,020 1,030 1,000 1,030 29,000
1997/02/04 1,090 1,090 1,080 1,080 6,000
1997/02/03 1,040 1,050 1,040 1,040 76,000
1997/01/31 1,050 1,060 1,030 1,030 11,000
1997/01/30 1,090 1,090 1,030 1,030 55,000
1997/01/29 1,080 1,100 1,060 1,090 12,000
1997/01/28 1,030 1,080 1,020 1,080 64,000
1997/01/27 1,030 1,030 1,020 1,030 83,000
1997/01/24 1,040 1,040 1,020 1,030 269,000
1997/01/23 1,020 1,020 1,020 1,020 19,000
1997/01/22 1,030 1,050 1,030 1,040 78,000
1997/01/21 1,040 1,040 997 1,020 52,000
1997/01/20 1,100 1,100 990 1,030 53,000
1997/01/17 1,100 1,100 1,070 1,100 38,000
1997/01/16 1,150 1,150 1,080 1,100 64,000
1997/01/14 1,080 1,080 1,060 1,070 11,000
1997/01/13 1,060 1,060 1,060 1,060 52,000
1997/01/10 1,190 1,190 1,050 1,060 65,000
1997/01/09 1,180 1,190 1,150 1,150 20,000
1997/01/08 1,180 1,230 1,180 1,180 30,000
1997/01/07 1,190 1,200 1,190 1,200 7,000
1997/01/06 1,140 1,180 1,140 1,180 4,000

このページの先頭へ