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
2000/12/29 1,212 1,224 1,200 1,200 40,200
2000/12/28 1,203 1,227 1,203 1,224 60,100
2000/12/27 1,201 1,240 1,200 1,240 42,800
2000/12/26 1,201 1,238 1,201 1,201 59,300
2000/12/25 1,261 1,261 1,209 1,225 108,200
2000/12/22 1,100 1,150 1,100 1,121 135,600
2000/12/21 1,130 1,150 1,064 1,080 349,300
2000/12/20 1,270 1,279 1,185 1,249 405,100
2000/12/19 1,310 1,330 1,290 1,300 113,900
2000/12/18 1,340 1,347 1,330 1,330 90,600
2000/12/15 1,400 1,403 1,351 1,360 152,900
2000/12/14 1,431 1,436 1,407 1,413 114,900
2000/12/13 1,454 1,460 1,425 1,445 98,900
2000/12/12 1,500 1,510 1,470 1,474 50,500
2000/12/11 1,435 1,506 1,435 1,505 96,800
2000/12/08 1,430 1,467 1,430 1,438 142,600
2000/12/07 1,450 1,470 1,430 1,470 53,500
2000/12/06 1,495 1,510 1,453 1,453 87,600
2000/12/05 1,510 1,518 1,450 1,450 161,500
2000/12/04 1,450 1,499 1,450 1,450 60,500
2000/12/01 1,420 1,470 1,400 1,425 189,600
2000/11/30 1,456 1,505 1,433 1,460 72,300
2000/11/29 1,470 1,526 1,439 1,526 82,900
2000/11/28 1,450 1,529 1,445 1,490 156,600
2000/11/27 1,460 1,464 1,430 1,430 87,500
2000/11/24 1,469 1,469 1,401 1,410 105,600
2000/11/22 1,400 1,450 1,389 1,389 191,400
2000/11/21 1,450 1,455 1,400 1,400 265,700
2000/11/20 1,521 1,535 1,500 1,500 60,700
2000/11/17 1,524 1,560 1,520 1,560 77,100
2000/11/16 1,650 1,650 1,561 1,561 120,800
2000/11/15 1,600 1,670 1,600 1,632 150,400
2000/11/14 1,523 1,590 1,523 1,562 152,400
2000/11/13 1,578 1,621 1,530 1,613 116,000
2000/11/10 1,633 1,650 1,630 1,632 115,100
2000/11/09 1,701 1,715 1,665 1,679 154,500
2000/11/08 1,719 1,770 1,690 1,731 324,800
2000/11/07 1,647 1,720 1,640 1,660 278,000
2000/11/06 1,590 1,680 1,540 1,631 317,100
2000/11/02 1,480 1,589 1,475 1,570 248,600
2000/11/01 1,500 1,520 1,480 1,480 319,700
2000/10/31 1,445 1,541 1,445 1,480 223,600
2000/10/30 1,560 1,570 1,432 1,432 227,800
2000/10/27 1,601 1,640 1,560 1,560 303,200
2000/10/26 1,580 1,650 1,566 1,594 327,800
2000/10/25 1,751 1,785 1,689 1,700 182,700
2000/10/24 1,751 1,809 1,751 1,795 79,600
2000/10/23 1,835 1,877 1,790 1,832 130,500
2000/10/20 1,900 1,930 1,850 1,850 115,300
2000/10/19 1,860 1,884 1,800 1,800 125,100
2000/10/18 1,973 1,973 1,886 1,890 166,300
2000/10/17 1,981 1,995 1,971 1,973 61,300
2000/10/16 2,060 2,090 1,970 1,971 122,300
2000/10/13 1,915 2,020 1,915 2,020 104,100
2000/10/12 1,975 2,140 1,940 2,055 183,200
2000/10/11 2,000 2,000 1,950 1,986 177,600
2000/10/10 2,095 2,120 2,050 2,065 209,600
2000/10/06 2,260 2,260 2,190 2,190 199,700
2000/10/05 2,250 2,265 2,225 2,240 265,900
2000/10/04 2,165 2,270 2,165 2,225 303,900
2000/10/03 2,155 2,170 2,110 2,165 179,200
2000/10/02 2,100 2,230 2,100 2,195 356,400
2000/09/29 2,130 2,160 2,120 2,130 239,400
2000/09/28 2,100 2,135 2,080 2,110 165,000
2000/09/27 2,130 2,150 2,095 2,130 184,000
2000/09/26 2,295 2,300 2,190 2,210 126,300
2000/09/25 2,240 2,310 2,235 2,260 247,400
2000/09/22 2,285 2,385 2,230 2,230 278,800
2000/09/21 2,280 2,395 2,280 2,395 332,900
2000/09/20 2,480 2,485 2,370 2,400 278,200
2000/09/19 2,430 2,460 2,400 2,450 217,300
2000/09/18 2,545 2,595 2,500 2,530 203,300
2000/09/14 2,470 2,625 2,470 2,605 577,700
2000/09/13 2,430 2,520 2,430 2,480 264,300
2000/09/12 2,490 2,500 2,360 2,400 307,300
2000/09/11 2,560 2,640 2,490 2,515 563,200
2000/09/08 2,450 2,600 2,450 2,590 1,101,300
2000/09/07 2,260 2,440 2,260 2,430 444,200
2000/09/06 2,300 2,340 2,280 2,300 198,200
2000/09/05 2,450 2,460 2,320 2,345 441,300
2000/09/04 2,370 2,460 2,300 2,410 1,905,400
2000/09/01 2,070 2,210 2,030 2,210 1,183,100
2000/08/31 1,768 1,930 1,768 1,909 271,800
2000/08/30 1,806 1,810 1,700 1,738 251,200
2000/08/29 1,890 1,904 1,808 1,835 200,800
2000/08/28 1,881 1,915 1,881 1,903 176,800
2000/08/25 1,917 1,917 1,897 1,900 111,000
2000/08/24 1,900 1,920 1,881 1,903 78,000
2000/08/23 1,917 1,935 1,875 1,880 45,000
2000/08/22 1,945 1,952 1,938 1,949 68,600
2000/08/21 1,949 1,949 1,875 1,938 36,900
2000/08/18 1,932 1,956 1,930 1,935 99,400
2000/08/17 1,930 1,940 1,900 1,929 195,600
2000/08/16 1,914 1,925 1,831 1,873 119,600
2000/08/15 1,927 1,928 1,890 1,914 61,800
2000/08/14 1,900 1,928 1,865 1,867 30,900
2000/08/11 1,855 1,879 1,855 1,875 47,800
2000/08/10 1,878 1,890 1,849 1,860 58,200
2000/08/09 1,750 1,840 1,746 1,813 82,200
2000/08/08 1,790 1,790 1,705 1,716 62,100
2000/08/07 1,701 1,850 1,698 1,850 99,700
2000/08/04 1,701 1,769 1,701 1,712 85,600
2000/08/03 1,730 1,748 1,625 1,690 90,700
2000/08/02 1,755 1,755 1,725 1,730 56,700
2000/08/01 1,710 1,764 1,710 1,755 172,600
2000/07/31 1,717 1,717 1,671 1,699 124,000
2000/07/28 1,735 1,735 1,719 1,723 83,000
2000/07/27 1,802 1,805 1,710 1,725 245,000
2000/07/26 1,831 1,844 1,816 1,831 184,000
2000/07/25 1,915 1,919 1,830 1,835 175,000
2000/07/24 1,905 1,905 1,810 1,830 98,000
2000/07/21 1,908 1,928 1,820 1,820 171,000
2000/07/19 1,781 1,854 1,781 1,838 168,000
2000/07/18 1,921 1,930 1,850 1,871 130,000
2000/07/17 1,999 2,010 1,920 1,923 107,000
2000/07/14 2,005 2,010 1,900 1,929 305,000
2000/07/13 2,025 2,045 2,005 2,010 109,000
2000/07/12 2,105 2,120 2,025 2,025 106,000
2000/07/11 2,120 2,120 2,085 2,110 113,000
2000/07/10 2,090 2,105 2,065 2,085 154,000
2000/07/07 2,025 2,095 2,010 2,060 243,000
2000/07/06 2,055 2,060 1,980 2,000 254,000
2000/07/05 2,160 2,160 2,070 2,070 77,000
2000/07/04 2,215 2,240 2,145 2,160 81,000
2000/07/03 2,250 2,250 2,175 2,200 94,000
2000/06/30 2,115 2,170 2,040 2,145 174,000
2000/06/29 2,140 2,205 2,140 2,195 43,000
2000/06/28 2,150 2,170 2,115 2,125 86,000
2000/06/27 2,225 2,225 2,160 2,170 162,000
2000/06/26 2,300 2,300 2,210 2,225 56,000
2000/06/23 2,420 2,420 2,220 2,300 120,000
2000/06/22 2,380 2,490 2,260 2,300 376,000
2000/06/21 2,290 2,325 2,230 2,300 209,000
2000/06/20 2,105 2,230 2,105 2,210 91,000
2000/06/19 2,140 2,170 2,100 2,170 137,000
2000/06/16 2,225 2,230 2,170 2,220 360,000
2000/06/15 2,030 2,250 2,030 2,105 658,000
2000/06/14 1,880 2,150 1,880 2,070 624,000
2000/06/13 1,900 1,905 1,850 1,870 201,000
2000/06/12 1,930 1,930 1,890 1,900 198,000
2000/06/09 1,960 1,960 1,920 1,929 275,000
2000/06/08 2,000 2,000 1,968 1,979 147,000
2000/06/07 2,135 2,135 2,000 2,020 271,000
2000/06/06 2,095 2,145 2,050 2,145 216,000
2000/06/05 1,932 2,100 1,932 2,045 96,000
2000/06/02 1,910 1,950 1,885 1,925 147,000
2000/06/01 1,898 1,900 1,873 1,889 155,000
2000/05/31 1,991 2,000 1,874 1,900 226,000
2000/05/30 1,995 1,996 1,961 1,961 301,000
2000/05/29 1,980 2,010 1,960 1,996 173,000
2000/05/26 1,939 2,105 1,910 2,020 178,000
2000/05/25 1,882 2,020 1,880 2,010 466,000
2000/05/24 1,770 1,911 1,750 1,852 497,000
2000/05/23 2,300 2,300 2,000 2,100 277,000
2000/05/22 1,925 2,190 1,925 2,190 433,000
2000/05/19 2,305 2,310 2,305 2,305 435,000
2000/05/18 2,700 2,715 2,700 2,705 180,000
2000/05/17 2,795 2,795 2,705 2,710 121,000
2000/05/16 2,685 2,815 2,685 2,795 108,000
2000/05/15 2,770 2,770 2,670 2,680 74,000
2000/05/12 2,720 2,800 2,720 2,760 239,000
2000/05/11 2,645 2,725 2,555 2,680 182,000
2000/05/10 2,590 2,650 2,570 2,640 166,000
2000/05/09 2,600 2,600 2,500 2,590 386,000
2000/05/08 2,780 2,820 2,600 2,640 234,000
2000/05/02 2,635 2,780 2,635 2,740 310,000
2000/05/01 2,600 2,720 2,600 2,635 332,000
2000/04/28 2,480 2,550 2,360 2,510 309,000
2000/04/27 2,660 2,690 2,550 2,600 150,000
2000/04/26 2,670 2,680 2,630 2,635 181,000
2000/04/25 2,585 2,605 2,565 2,590 160,000
2000/04/24 2,510 2,580 2,510 2,560 101,000
2000/04/21 2,605 2,655 2,470 2,470 109,000
2000/04/20 2,320 2,550 2,320 2,540 143,000
2000/04/19 2,430 2,475 2,315 2,330 118,000
2000/04/18 2,335 2,350 2,300 2,345 260,000
2000/04/17 2,140 2,290 2,140 2,250 419,000
2000/04/14 2,695 2,695 2,540 2,540 330,000
2000/04/13 2,645 2,725 2,600 2,725 244,000
2000/04/12 2,765 2,765 2,670 2,725 192,000
2000/04/11 2,875 2,875 2,765 2,765 209,000
2000/04/10 2,790 2,915 2,730 2,915 280,000
2000/04/07 2,760 2,805 2,740 2,750 333,000
2000/04/06 2,950 2,950 2,795 2,800 137,000
2000/04/05 3,000 3,000 2,895 2,965 175,000
2000/04/04 3,300 3,300 3,050 3,100 109,000
2000/04/03 3,190 3,370 3,180 3,250 347,000
2000/03/31 3,100 3,190 3,050 3,180 201,000
2000/03/30 3,010 3,160 2,900 3,110 314,000
2000/03/29 2,775 3,040 2,775 3,040 274,000
2000/03/28 2,965 2,965 2,730 2,770 130,000
2000/03/27 2,900 3,100 2,875 2,930 170,000
2000/03/24 2,940 2,995 2,800 2,875 146,000
2000/03/23 2,765 3,020 2,710 2,900 343,000
2000/03/22 2,910 2,915 2,730 2,770 70,000
2000/03/21 2,900 3,000 2,880 2,900 360,000
2000/03/17 2,790 2,960 2,750 2,800 599,000
2000/03/16 2,745 2,790 2,650 2,715 125,000
2000/03/15 2,730 2,800 2,680 2,730 263,000
2000/03/14 2,550 2,945 2,545 2,690 738,000
2000/03/13 2,635 2,635 2,530 2,550 399,000
2000/03/10 2,620 2,660 2,570 2,610 658,000
2000/03/09 2,990 2,990 2,690 2,740 505,000
2000/03/08 2,635 3,010 2,635 3,010 368,000
2000/03/07 2,600 2,640 2,530 2,610 586,000
2000/03/06 2,850 2,850 2,740 2,750 331,000
2000/03/03 2,980 2,990 2,870 2,900 203,000
2000/03/02 3,140 3,170 3,020 3,060 298,000
2000/03/01 3,100 3,190 3,060 3,140 338,000
2000/02/29 3,000 3,030 2,990 3,000 74,000
2000/02/28 3,000 3,050 3,000 3,000 86,000
2000/02/25 3,010 3,100 3,000 3,050 162,000
2000/02/24 3,040 3,140 3,030 3,040 188,000
2000/02/23 3,200 3,200 3,080 3,130 69,000
2000/02/22 3,240 3,330 3,220 3,220 171,000
2000/02/21 3,350 3,350 3,190 3,220 197,000
2000/02/18 3,290 3,400 3,290 3,380 209,000
2000/02/17 3,200 3,280 3,200 3,260 148,000
2000/02/16 3,340 3,350 3,240 3,350 134,000
2000/02/15 3,350 3,360 3,240 3,350 223,000
2000/02/14 3,530 3,540 3,330 3,350 152,000
2000/02/10 3,430 3,550 3,430 3,520 285,000
2000/02/09 3,360 3,500 3,360 3,400 243,000
2000/02/08 3,330 3,350 3,330 3,350 159,000
2000/02/07 3,340 3,370 3,300 3,330 116,000
2000/02/04 3,140 3,500 3,140 3,340 224,000
2000/02/03 3,190 3,210 3,100 3,100 151,000
2000/02/02 3,390 3,460 3,340 3,340 222,000
2000/02/01 3,420 3,420 3,270 3,300 191,000
2000/01/31 3,350 3,420 3,300 3,420 235,000
2000/01/28 3,310 3,790 3,300 3,600 621,000
2000/01/27 3,250 3,330 3,220 3,290 286,000
2000/01/26 3,080 3,210 3,080 3,200 166,000
2000/01/25 2,995 3,090 2,995 3,080 121,000
2000/01/24 3,000 3,010 2,995 3,010 243,000
2000/01/21 2,995 3,010 2,965 3,000 234,000
2000/01/20 3,000 3,070 2,900 2,925 244,000
2000/01/19 3,110 3,130 3,010 3,020 182,000
2000/01/18 3,280 3,280 3,100 3,110 119,000
2000/01/17 3,400 3,400 3,230 3,280 152,000
2000/01/14 3,390 3,390 3,250 3,250 66,000
2000/01/13 3,500 3,580 3,260 3,370 72,000
2000/01/12 3,700 3,720 3,600 3,600 195,000
2000/01/11 3,600 3,800 3,580 3,750 323,000
2000/01/07 3,250 3,350 3,250 3,300 230,000
2000/01/06 3,500 3,500 3,000 3,000 153,000
2000/01/05 3,600 3,600 3,460 3,500 269,000
2000/01/04 3,700 3,720 3,650 3,690 110,000

このページの先頭へ