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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,520 | 3,570 | 3,510 | 3,520 | 12,000 |
| 1999/12/29 | 3,750 | 3,750 | 3,480 | 3,510 | 61,000 |
| 1999/12/28 | 3,480 | 3,900 | 3,470 | 3,770 | 67,000 |
| 1999/12/27 | 3,470 | 3,480 | 3,420 | 3,430 | 49,000 |
| 1999/12/24 | 3,520 | 3,590 | 3,470 | 3,470 | 153,000 |
| 1999/12/22 | 3,510 | 3,570 | 3,500 | 3,500 | 115,000 |
| 1999/12/21 | 3,550 | 3,550 | 3,440 | 3,500 | 135,000 |
| 1999/12/20 | 3,660 | 3,660 | 3,550 | 3,550 | 74,000 |
| 1999/12/17 | 3,700 | 3,720 | 3,620 | 3,620 | 163,000 |
| 1999/12/16 | 3,720 | 3,780 | 3,650 | 3,650 | 204,000 |
| 1999/12/15 | 3,640 | 3,750 | 3,630 | 3,670 | 169,000 |
| 1999/12/14 | 3,640 | 3,690 | 3,560 | 3,630 | 143,000 |
| 1999/12/13 | 3,830 | 3,830 | 3,500 | 3,600 | 218,000 |
| 1999/12/10 | 3,810 | 3,850 | 3,740 | 3,850 | 163,000 |
| 1999/12/09 | 3,800 | 3,850 | 3,770 | 3,800 | 151,000 |
| 1999/12/08 | 3,900 | 3,900 | 3,770 | 3,800 | 177,000 |
| 1999/12/07 | 3,750 | 3,900 | 3,750 | 3,900 | 113,000 |
| 1999/12/06 | 3,810 | 3,810 | 3,700 | 3,740 | 91,000 |
| 1999/12/03 | 3,550 | 3,610 | 3,550 | 3,610 | 176,000 |
| 1999/12/02 | 3,610 | 3,700 | 3,460 | 3,600 | 246,000 |
| 1999/12/01 | 3,760 | 3,760 | 3,550 | 3,550 | 175,000 |
| 1999/11/30 | 3,840 | 3,980 | 3,800 | 3,910 | 105,000 |
| 1999/11/29 | 3,780 | 3,780 | 3,710 | 3,750 | 109,000 |
| 1999/11/26 | 3,780 | 3,840 | 3,700 | 3,780 | 156,000 |
| 1999/11/25 | 4,000 | 4,000 | 3,780 | 3,800 | 364,000 |
| 1999/11/24 | 4,100 | 4,180 | 4,000 | 4,020 | 276,000 |
| 1999/11/22 | 4,380 | 4,390 | 4,260 | 4,300 | 166,000 |
| 1999/11/19 | 4,040 | 4,350 | 4,030 | 4,350 | 409,000 |
| 1999/11/18 | 3,900 | 4,030 | 3,900 | 4,010 | 277,000 |
| 1999/11/17 | 4,220 | 4,220 | 3,900 | 3,950 | 236,000 |
| 1999/11/16 | 4,300 | 4,300 | 4,150 | 4,220 | 135,000 |
| 1999/11/15 | 4,160 | 4,360 | 4,160 | 4,300 | 173,000 |
| 1999/11/12 | 4,110 | 4,240 | 4,040 | 4,060 | 206,000 |
| 1999/11/11 | 4,360 | 4,400 | 4,110 | 4,110 | 428,000 |
| 1999/11/10 | 3,910 | 4,130 | 3,900 | 4,110 | 256,000 |
| 1999/11/09 | 4,010 | 4,020 | 3,810 | 3,880 | 647,000 |
| 1999/11/08 | 4,120 | 4,200 | 4,120 | 4,130 | 305,000 |
| 1999/11/05 | 4,400 | 4,630 | 4,180 | 4,630 | 448,000 |
| 1999/11/04 | 4,370 | 4,470 | 4,370 | 4,380 | 238,000 |
| 1999/11/02 | 3,880 | 4,350 | 3,870 | 4,350 | 474,000 |
| 1999/11/01 | 3,700 | 4,000 | 3,680 | 3,850 | 283,000 |
| 1999/10/29 | 3,800 | 3,820 | 3,600 | 3,660 | 257,000 |
| 1999/10/28 | 3,430 | 3,700 | 3,310 | 3,700 | 481,000 |
| 1999/10/27 | 3,550 | 3,550 | 3,390 | 3,400 | 186,000 |
| 1999/10/26 | 3,670 | 3,670 | 3,520 | 3,530 | 104,000 |
| 1999/10/25 | 3,700 | 3,720 | 3,600 | 3,670 | 159,000 |
| 1999/10/22 | 3,800 | 3,800 | 3,700 | 3,710 | 88,000 |
| 1999/10/21 | 3,850 | 3,870 | 3,570 | 3,800 | 146,000 |
| 1999/10/20 | 3,690 | 3,850 | 3,690 | 3,790 | 730,000 |
| 1999/10/19 | 3,400 | 3,600 | 3,400 | 3,550 | 202,000 |
| 1999/10/18 | 3,470 | 3,500 | 3,150 | 3,250 | 259,000 |
| 1999/10/15 | 3,520 | 3,520 | 3,520 | 3,520 | 99,000 |
| 1999/10/14 | 4,100 | 4,140 | 3,780 | 4,020 | 119,000 |
| 1999/10/13 | 4,190 | 4,190 | 3,900 | 4,100 | 79,000 |
| 1999/10/12 | 4,190 | 4,190 | 4,100 | 4,150 | 103,000 |
| 1999/10/08 | 4,130 | 4,180 | 4,000 | 4,140 | 128,000 |
| 1999/10/07 | 4,000 | 4,150 | 4,000 | 4,130 | 125,000 |
| 1999/10/06 | 3,960 | 4,030 | 3,940 | 3,940 | 124,000 |
| 1999/10/05 | 4,240 | 4,240 | 3,920 | 3,940 | 103,000 |
| 1999/10/04 | 4,100 | 4,250 | 4,100 | 4,140 | 134,000 |
| 1999/10/01 | 3,950 | 4,230 | 3,950 | 4,070 | 272,000 |
| 1999/09/30 | 3,750 | 4,040 | 3,750 | 3,950 | 251,000 |
| 1999/09/29 | 3,900 | 3,900 | 3,550 | 3,700 | 172,000 |
| 1999/09/28 | 3,700 | 4,000 | 3,700 | 3,900 | 274,000 |
| 1999/09/27 | 3,500 | 3,840 | 3,500 | 3,650 | 421,000 |
| 1999/09/24 | 3,510 | 3,520 | 3,500 | 3,500 | 247,000 |
| 1999/09/22 | 3,960 | 4,050 | 3,950 | 4,000 | 153,000 |
| 1999/09/21 | 4,350 | 4,350 | 4,110 | 4,210 | 156,000 |
| 1999/09/20 | 4,250 | 4,380 | 4,250 | 4,350 | 129,000 |
| 1999/09/17 | 4,150 | 4,220 | 4,050 | 4,190 | 157,000 |
| 1999/09/16 | 4,240 | 4,240 | 4,100 | 4,140 | 126,000 |
| 1999/09/14 | 4,550 | 4,550 | 4,300 | 4,540 | 121,000 |
| 1999/09/13 | 4,650 | 4,740 | 4,480 | 4,540 | 169,000 |
| 1999/09/10 | 4,570 | 4,850 | 4,570 | 4,600 | 405,000 |
| 1999/09/09 | 4,150 | 4,570 | 4,100 | 4,570 | 271,000 |
| 1999/09/08 | 3,860 | 4,150 | 3,850 | 4,150 | 409,000 |
| 1999/09/07 | 4,010 | 4,020 | 3,690 | 3,800 | 261,000 |
| 1999/09/06 | 3,810 | 4,010 | 3,780 | 4,010 | 307,000 |
| 1999/09/03 | 3,500 | 3,820 | 3,490 | 3,760 | 457,000 |
| 1999/09/02 | 3,380 | 3,500 | 3,320 | 3,460 | 210,000 |
| 1999/09/01 | 3,350 | 3,400 | 3,250 | 3,350 | 105,000 |
| 1999/08/31 | 3,390 | 3,440 | 3,300 | 3,320 | 98,000 |
| 1999/08/30 | 3,260 | 3,450 | 3,230 | 3,400 | 143,000 |
| 1999/08/27 | 3,160 | 3,400 | 3,160 | 3,260 | 217,000 |
| 1999/08/26 | 3,180 | 3,190 | 3,160 | 3,170 | 82,000 |
| 1999/08/25 | 3,130 | 3,240 | 3,130 | 3,230 | 250,000 |
| 1999/08/24 | 3,220 | 3,300 | 3,180 | 3,200 | 122,000 |
| 1999/08/23 | 3,330 | 3,350 | 3,210 | 3,230 | 45,000 |
| 1999/08/20 | 3,360 | 3,370 | 3,300 | 3,340 | 55,000 |
| 1999/08/19 | 3,360 | 3,410 | 3,350 | 3,400 | 106,000 |
| 1999/08/18 | 3,360 | 3,450 | 3,250 | 3,450 | 217,000 |
| 1999/08/17 | 3,240 | 3,370 | 3,200 | 3,210 | 332,000 |
| 1999/08/16 | 3,120 | 3,200 | 3,100 | 3,200 | 188,000 |
| 1999/08/13 | 3,080 | 3,150 | 3,070 | 3,110 | 160,000 |
| 1999/08/12 | 2,995 | 3,080 | 2,995 | 3,050 | 116,000 |
| 1999/08/11 | 2,950 | 2,965 | 2,945 | 2,945 | 40,000 |
| 1999/08/10 | 2,855 | 2,940 | 2,855 | 2,940 | 63,000 |
| 1999/08/09 | 2,845 | 2,850 | 2,810 | 2,810 | 141,000 |
| 1999/08/06 | 2,950 | 2,950 | 2,900 | 2,930 | 82,000 |
| 1999/08/05 | 3,000 | 3,000 | 2,960 | 3,000 | 113,000 |
| 1999/08/04 | 3,100 | 3,100 | 3,060 | 3,080 | 109,000 |
| 1999/08/03 | 3,140 | 3,150 | 3,070 | 3,090 | 204,000 |
| 1999/08/02 | 2,980 | 3,150 | 2,980 | 3,140 | 286,000 |
| 1999/07/30 | 3,000 | 3,130 | 2,970 | 3,130 | 544,000 |
| 1999/07/29 | 2,580 | 2,740 | 2,580 | 2,730 | 108,000 |
| 1999/07/28 | 2,635 | 2,680 | 2,635 | 2,660 | 64,000 |
| 1999/07/27 | 2,650 | 2,670 | 2,605 | 2,650 | 119,000 |
| 1999/07/26 | 2,670 | 2,740 | 2,660 | 2,700 | 49,000 |
| 1999/07/23 | 2,560 | 2,650 | 2,500 | 2,580 | 254,000 |
| 1999/07/22 | 2,855 | 2,855 | 2,760 | 2,800 | 45,000 |
| 1999/07/21 | 2,870 | 2,910 | 2,780 | 2,840 | 101,000 |
| 1999/07/19 | 2,915 | 3,000 | 2,890 | 2,900 | 44,000 |
| 1999/07/16 | 3,070 | 3,080 | 2,910 | 2,910 | 138,000 |
| 1999/07/15 | 3,050 | 3,120 | 2,975 | 3,080 | 270,000 |
| 1999/07/14 | 2,925 | 3,050 | 2,910 | 3,050 | 299,000 |
| 1999/07/13 | 2,800 | 3,000 | 2,800 | 2,900 | 232,000 |
| 1999/07/12 | 2,800 | 2,830 | 2,760 | 2,780 | 98,000 |
| 1999/07/09 | 2,785 | 2,800 | 2,690 | 2,800 | 104,000 |
| 1999/07/08 | 2,960 | 2,960 | 2,820 | 2,825 | 89,000 |
| 1999/07/07 | 3,000 | 3,030 | 2,915 | 2,960 | 219,000 |
| 1999/07/06 | 2,975 | 3,030 | 2,900 | 3,030 | 526,000 |
| 1999/07/05 | 2,750 | 2,880 | 2,705 | 2,855 | 230,000 |
| 1999/07/02 | 2,750 | 2,785 | 2,750 | 2,750 | 243,000 |
| 1999/07/01 | 2,670 | 2,750 | 2,630 | 2,680 | 319,000 |
| 1999/06/30 | 2,605 | 2,650 | 2,600 | 2,625 | 211,000 |
| 1999/06/29 | 2,600 | 2,680 | 2,580 | 2,580 | 146,000 |
| 1999/06/28 | 2,610 | 2,650 | 2,610 | 2,625 | 55,000 |
| 1999/06/25 | 2,535 | 2,695 | 2,535 | 2,690 | 208,000 |
| 1999/06/24 | 2,575 | 2,710 | 2,575 | 2,695 | 239,000 |
| 1999/06/23 | 2,700 | 2,705 | 2,600 | 2,605 | 224,000 |
| 1999/06/22 | 2,720 | 2,730 | 2,665 | 2,695 | 173,000 |
| 1999/06/21 | 2,715 | 2,755 | 2,700 | 2,700 | 92,000 |
| 1999/06/18 | 2,745 | 2,795 | 2,720 | 2,795 | 475,000 |
| 1999/06/17 | 2,640 | 2,740 | 2,580 | 2,705 | 375,000 |
| 1999/06/16 | 2,685 | 2,685 | 2,560 | 2,600 | 210,000 |
| 1999/06/15 | 2,740 | 2,740 | 2,660 | 2,660 | 222,000 |
| 1999/06/14 | 2,650 | 2,750 | 2,640 | 2,740 | 303,000 |
| 1999/06/11 | 2,700 | 2,700 | 2,645 | 2,655 | 315,000 |
| 1999/06/10 | 2,590 | 2,700 | 2,580 | 2,695 | 526,000 |
| 1999/06/09 | 2,540 | 2,550 | 2,525 | 2,550 | 205,000 |
| 1999/06/08 | 2,500 | 2,555 | 2,500 | 2,500 | 419,000 |
| 1999/06/07 | 2,410 | 2,480 | 2,380 | 2,450 | 97,000 |
| 1999/06/04 | 2,400 | 2,470 | 2,355 | 2,450 | 265,000 |
| 1999/06/03 | 2,395 | 2,400 | 2,350 | 2,400 | 136,000 |
| 1999/06/02 | 2,350 | 2,395 | 2,320 | 2,395 | 182,000 |
| 1999/06/01 | 2,270 | 2,300 | 2,265 | 2,280 | 110,000 |
| 1999/05/31 | 2,260 | 2,300 | 2,260 | 2,300 | 30,000 |
| 1999/05/28 | 2,340 | 2,340 | 2,250 | 2,250 | 105,000 |
| 1999/05/27 | 2,375 | 2,375 | 2,275 | 2,300 | 14,000 |
| 1999/05/26 | 2,400 | 2,405 | 2,310 | 2,370 | 154,000 |
| 1999/05/25 | 2,250 | 2,400 | 2,240 | 2,400 | 278,000 |
| 1999/05/24 | 2,405 | 2,420 | 2,370 | 2,370 | 207,000 |
| 1999/05/21 | 2,290 | 2,400 | 2,260 | 2,365 | 449,000 |
| 1999/05/20 | 2,180 | 2,205 | 2,100 | 2,100 | 236,000 |
| 1999/05/19 | 2,355 | 2,355 | 2,200 | 2,300 | 82,000 |
| 1999/05/18 | 2,370 | 2,415 | 2,365 | 2,395 | 280,000 |
| 1999/05/17 | 2,410 | 2,420 | 2,400 | 2,410 | 90,000 |
| 1999/05/14 | 2,380 | 2,430 | 2,380 | 2,410 | 66,000 |
| 1999/05/13 | 2,425 | 2,425 | 2,380 | 2,380 | 67,000 |
| 1999/05/12 | 2,430 | 2,450 | 2,410 | 2,425 | 57,000 |
| 1999/05/11 | 2,500 | 2,500 | 2,400 | 2,470 | 154,000 |
| 1999/05/10 | 2,435 | 2,530 | 2,435 | 2,500 | 293,000 |
| 1999/05/07 | 2,450 | 2,450 | 2,400 | 2,430 | 61,000 |
| 1999/05/06 | 2,400 | 2,465 | 2,400 | 2,425 | 83,000 |
| 1999/04/30 | 2,415 | 2,430 | 2,375 | 2,375 | 74,000 |
| 1999/04/28 | 2,450 | 2,475 | 2,425 | 2,455 | 113,000 |
| 1999/04/27 | 2,500 | 2,500 | 2,450 | 2,450 | 106,000 |
| 1999/04/26 | 2,400 | 2,495 | 2,390 | 2,495 | 260,000 |
| 1999/04/23 | 2,290 | 2,450 | 2,290 | 2,400 | 405,000 |
| 1999/04/22 | 2,430 | 2,490 | 2,400 | 2,450 | 509,000 |
| 1999/04/21 | 2,350 | 2,440 | 2,340 | 2,355 | 567,000 |
| 1999/04/20 | 2,355 | 2,355 | 2,300 | 2,330 | 99,000 |
| 1999/04/19 | 2,380 | 2,380 | 2,320 | 2,360 | 259,000 |
| 1999/04/16 | 2,300 | 2,465 | 2,300 | 2,460 | 934,000 |
| 1999/04/15 | 2,300 | 2,340 | 2,285 | 2,290 | 413,000 |
| 1999/04/14 | 2,450 | 2,490 | 2,340 | 2,405 | 335,000 |
| 1999/04/13 | 2,625 | 2,665 | 2,575 | 2,590 | 329,000 |
| 1999/04/12 | 2,565 | 2,745 | 2,545 | 2,745 | 587,000 |
| 1999/04/09 | 2,320 | 2,555 | 2,300 | 2,445 | 668,000 |
| 1999/04/08 | 2,190 | 2,220 | 2,170 | 2,200 | 301,000 |
| 1999/04/07 | 2,200 | 2,200 | 2,180 | 2,200 | 71,000 |
| 1999/04/06 | 2,270 | 2,290 | 2,170 | 2,200 | 74,000 |
| 1999/04/05 | 2,360 | 2,365 | 2,250 | 2,250 | 61,000 |
| 1999/04/02 | 2,250 | 2,390 | 2,185 | 2,370 | 315,000 |
| 1999/04/01 | 2,150 | 2,200 | 2,135 | 2,145 | 207,000 |
| 1999/03/31 | 2,170 | 2,250 | 2,130 | 2,190 | 242,000 |
| 1999/03/30 | 2,200 | 2,200 | 2,130 | 2,170 | 127,000 |
| 1999/03/29 | 2,100 | 2,230 | 2,100 | 2,180 | 433,000 |
| 1999/03/26 | 2,335 | 2,380 | 2,200 | 2,380 | 405,000 |
| 1999/03/25 | 1,901 | 2,175 | 1,901 | 2,170 | 607,000 |
| 1999/03/24 | 1,909 | 1,960 | 1,872 | 1,872 | 571,000 |
| 1999/03/23 | 1,730 | 1,950 | 1,730 | 1,920 | 577,000 |
| 1999/03/19 | 1,701 | 1,724 | 1,660 | 1,660 | 393,000 |
| 1999/03/18 | 1,779 | 1,779 | 1,670 | 1,671 | 113,000 |
| 1999/03/17 | 1,850 | 1,850 | 1,780 | 1,839 | 174,000 |
| 1999/03/16 | 1,785 | 1,850 | 1,785 | 1,850 | 329,000 |
| 1999/03/15 | 1,790 | 1,799 | 1,780 | 1,787 | 157,000 |
| 1999/03/12 | 1,785 | 1,785 | 1,760 | 1,779 | 205,000 |
| 1999/03/11 | 1,740 | 1,764 | 1,730 | 1,760 | 142,000 |
| 1999/03/10 | 1,690 | 1,760 | 1,690 | 1,740 | 394,000 |
| 1999/03/09 | 1,630 | 1,685 | 1,625 | 1,670 | 275,000 |
| 1999/03/08 | 1,576 | 1,670 | 1,560 | 1,620 | 378,000 |
| 1999/03/05 | 1,590 | 1,590 | 1,550 | 1,575 | 142,000 |
| 1999/03/04 | 1,625 | 1,625 | 1,595 | 1,595 | 127,000 |
| 1999/03/03 | 1,664 | 1,665 | 1,616 | 1,618 | 104,000 |
| 1999/03/02 | 1,660 | 1,700 | 1,660 | 1,667 | 118,000 |
| 1999/03/01 | 1,660 | 1,670 | 1,650 | 1,660 | 107,000 |
| 1999/02/26 | 1,644 | 1,660 | 1,625 | 1,660 | 85,000 |
| 1999/02/25 | 1,594 | 1,680 | 1,594 | 1,644 | 335,000 |
| 1999/02/24 | 1,700 | 1,738 | 1,695 | 1,714 | 120,000 |
| 1999/02/23 | 1,661 | 1,700 | 1,661 | 1,700 | 104,000 |
| 1999/02/22 | 1,670 | 1,680 | 1,649 | 1,662 | 68,000 |
| 1999/02/19 | 1,685 | 1,700 | 1,685 | 1,700 | 28,000 |
| 1999/02/18 | 1,699 | 1,730 | 1,690 | 1,701 | 74,000 |
| 1999/02/17 | 1,780 | 1,780 | 1,758 | 1,759 | 129,000 |
| 1999/02/16 | 1,750 | 1,780 | 1,750 | 1,770 | 112,000 |
| 1999/02/15 | 1,730 | 1,745 | 1,730 | 1,745 | 67,000 |
| 1999/02/12 | 1,670 | 1,750 | 1,670 | 1,700 | 108,000 |
| 1999/02/10 | 1,680 | 1,681 | 1,671 | 1,680 | 57,000 |
| 1999/02/09 | 1,685 | 1,710 | 1,680 | 1,693 | 105,000 |
| 1999/02/08 | 1,720 | 1,730 | 1,710 | 1,723 | 80,000 |
| 1999/02/05 | 1,780 | 1,782 | 1,750 | 1,780 | 257,000 |
| 1999/02/04 | 1,730 | 1,775 | 1,730 | 1,770 | 361,000 |
| 1999/02/03 | 1,705 | 1,720 | 1,701 | 1,701 | 92,000 |
| 1999/02/02 | 1,775 | 1,775 | 1,712 | 1,731 | 51,000 |
| 1999/02/01 | 1,809 | 1,810 | 1,762 | 1,775 | 155,000 |
| 1999/01/29 | 1,750 | 1,800 | 1,725 | 1,798 | 135,000 |
| 1999/01/28 | 1,700 | 1,755 | 1,700 | 1,740 | 148,000 |
| 1999/01/27 | 1,715 | 1,715 | 1,680 | 1,680 | 96,000 |
| 1999/01/26 | 1,686 | 1,760 | 1,686 | 1,715 | 268,000 |
| 1999/01/25 | 1,600 | 1,680 | 1,599 | 1,680 | 161,000 |
| 1999/01/22 | 1,550 | 1,665 | 1,540 | 1,650 | 312,000 |
| 1999/01/21 | 1,470 | 1,550 | 1,470 | 1,550 | 210,000 |
| 1999/01/20 | 1,450 | 1,530 | 1,441 | 1,467 | 235,000 |
| 1999/01/19 | 1,496 | 1,496 | 1,450 | 1,463 | 75,000 |
| 1999/01/18 | 1,455 | 1,500 | 1,455 | 1,497 | 56,000 |
| 1999/01/14 | 1,455 | 1,472 | 1,449 | 1,455 | 225,000 |
| 1999/01/13 | 1,452 | 1,470 | 1,451 | 1,454 | 137,000 |
| 1999/01/12 | 1,503 | 1,503 | 1,461 | 1,468 | 205,000 |
| 1999/01/11 | 1,570 | 1,570 | 1,521 | 1,533 | 120,000 |
| 1999/01/08 | 1,650 | 1,650 | 1,598 | 1,630 | 106,000 |
| 1999/01/07 | 1,650 | 1,670 | 1,630 | 1,652 | 117,000 |
| 1999/01/06 | 1,665 | 1,665 | 1,600 | 1,625 | 135,000 |
| 1999/01/05 | 1,720 | 1,720 | 1,645 | 1,680 | 125,000 |
| 1999/01/04 | 1,600 | 1,720 | 1,589 | 1,720 | 98,000 |