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
2001/12/28 791 810 791 810 66,500
2001/12/27 772 790 770 790 91,800
2001/12/26 775 780 760 772 107,300
2001/12/25 788 789 752 779 184,700
2001/12/21 710 758 710 758 116,700
2001/12/20 721 734 716 717 143,200
2001/12/19 715 745 712 721 75,900
2001/12/18 753 765 705 720 88,400
2001/12/17 754 756 750 751 81,400
2001/12/14 736 763 736 752 281,800
2001/12/13 799 800 774 785 72,400
2001/12/12 756 789 756 789 74,800
2001/12/11 750 766 750 766 55,400
2001/12/10 788 789 760 774 63,300
2001/12/07 776 794 774 778 88,800
2001/12/06 830 830 805 806 110,400
2001/12/05 830 833 803 803 172,100
2001/12/04 778 801 765 801 92,700
2001/12/03 815 815 777 780 74,500
2001/11/30 801 833 792 826 208,400
2001/11/29 800 810 790 801 255,100
2001/11/28 824 840 801 814 197,500
2001/11/27 879 879 843 844 68,800
2001/11/26 850 877 845 877 182,600
2001/11/22 860 864 842 854 237,700
2001/11/21 820 855 820 850 160,500
2001/11/20 830 854 830 840 364,100
2001/11/19 820 834 802 829 268,400
2001/11/16 790 840 765 830 480,800
2001/11/15 760 788 750 780 423,900
2001/11/14 690 733 689 720 787,000
2001/11/13 675 688 657 688 135,900
2001/11/12 674 681 674 677 85,100
2001/11/09 680 684 668 675 128,500
2001/11/08 686 688 670 684 147,600
2001/11/07 692 700 685 694 297,400
2001/11/06 693 705 684 688 417,100
2001/11/05 702 702 692 699 68,300
2001/11/02 700 710 695 695 119,000
2001/11/01 717 717 688 692 255,800
2001/10/31 709 718 705 718 144,100
2001/10/30 710 742 706 729 146,200
2001/10/29 780 786 753 756 79,200
2001/10/26 815 820 792 800 160,700
2001/10/25 815 825 801 815 232,900
2001/10/24 836 847 830 842 102,200
2001/10/23 830 840 825 835 110,600
2001/10/22 810 835 810 825 47,100
2001/10/19 811 830 811 829 44,200
2001/10/18 850 854 827 830 70,400
2001/10/17 860 868 841 864 281,900
2001/10/16 811 844 801 838 154,600
2001/10/15 815 815 800 808 65,500
2001/10/12 815 830 798 825 224,700
2001/10/11 751 795 751 795 148,700
2001/10/10 744 759 731 742 131,600
2001/10/09 768 770 740 748 134,000
2001/10/05 751 800 742 778 172,500
2001/10/04 731 743 720 743 259,300
2001/10/03 728 737 713 737 255,400
2001/10/02 720 735 711 728 169,900
2001/10/01 695 720 690 720 153,800
2001/09/28 704 718 696 705 106,300
2001/09/27 685 720 685 699 54,400
2001/09/26 719 725 700 700 53,400
2001/09/25 763 765 710 729 152,000
2001/09/21 690 720 685 707 84,600
2001/09/20 717 717 700 715 127,900
2001/09/19 700 733 700 717 212,900
2001/09/18 672 709 672 700 183,200
2001/09/17 680 686 657 668 150,900
2001/09/14 670 730 670 727 184,000
2001/09/13 710 720 670 670 271,500
2001/09/12 720 730 720 720 92,600
2001/09/11 745 770 745 770 134,700
2001/09/10 735 771 730 745 93,600
2001/09/07 759 759 739 740 105,100
2001/09/06 742 760 731 760 149,400
2001/09/05 732 750 731 741 84,600
2001/09/04 736 758 730 758 152,200
2001/09/03 780 782 750 751 71,600
2001/08/31 794 799 785 794 121,700
2001/08/30 798 798 780 794 98,900
2001/08/29 809 809 795 800 105,400
2001/08/28 811 814 808 810 119,600
2001/08/27 825 827 812 815 219,500
2001/08/24 834 834 815 824 189,100
2001/08/23 841 850 805 824 122,500
2001/08/22 840 857 830 835 132,200
2001/08/21 863 870 850 853 72,800
2001/08/20 860 868 840 863 82,500
2001/08/17 885 890 861 861 94,100
2001/08/16 899 900 873 880 145,400
2001/08/15 920 920 892 899 82,600
2001/08/14 895 923 895 920 82,900
2001/08/13 885 905 869 895 133,900
2001/08/10 897 905 888 895 96,900
2001/08/09 878 900 877 877 58,100
2001/08/08 925 936 911 918 166,500
2001/08/07 891 920 875 915 133,000
2001/08/06 905 905 877 891 189,600
2001/08/03 915 915 881 905 165,400
2001/08/02 879 912 879 912 219,900
2001/08/01 870 899 868 873 203,100
2001/07/31 830 849 830 849 58,900
2001/07/30 835 845 811 830 56,500
2001/07/27 855 870 855 855 117,100
2001/07/26 849 879 845 855 102,600
2001/07/25 850 860 835 844 148,800
2001/07/24 803 840 802 840 147,900
2001/07/23 845 845 796 803 205,300
2001/07/19 850 860 846 850 162,300
2001/07/18 893 893 860 862 95,800
2001/07/17 890 894 873 873 107,200
2001/07/16 945 945 892 905 106,700
2001/07/13 951 962 923 925 217,800
2001/07/12 904 923 902 920 140,500
2001/07/11 895 899 888 888 73,400
2001/07/10 920 920 898 908 105,000
2001/07/09 898 918 885 910 184,600
2001/07/06 941 941 912 928 184,300
2001/07/05 974 974 951 959 90,000
2001/07/04 1,000 1,000 976 981 136,000
2001/07/03 1,041 1,047 1,005 1,012 102,800
2001/07/02 1,051 1,051 991 1,021 264,700
2001/06/29 1,116 1,119 1,068 1,071 204,800
2001/06/28 1,086 1,090 1,050 1,056 61,400
2001/06/27 1,105 1,117 1,090 1,093 27,300
2001/06/26 1,081 1,140 1,081 1,120 124,800
2001/06/25 1,148 1,148 1,097 1,126 78,200
2001/06/22 1,065 1,113 1,065 1,109 135,500
2001/06/21 1,038 1,055 1,038 1,050 134,100
2001/06/20 1,010 1,057 1,005 1,038 109,100
2001/06/19 1,040 1,065 1,016 1,038 216,000
2001/06/18 1,050 1,070 1,050 1,050 64,300
2001/06/15 1,070 1,080 1,060 1,069 101,000
2001/06/14 1,072 1,140 1,072 1,140 109,500
2001/06/13 1,070 1,150 1,055 1,150 180,400
2001/06/12 1,100 1,100 1,070 1,089 61,000
2001/06/11 1,145 1,145 1,110 1,135 44,200
2001/06/08 1,139 1,154 1,130 1,140 270,900
2001/06/07 1,100 1,119 1,082 1,119 114,500
2001/06/06 1,110 1,150 1,110 1,110 66,400
2001/06/05 1,115 1,130 1,101 1,130 62,900
2001/06/04 1,130 1,136 1,115 1,135 65,700
2001/06/01 1,153 1,170 1,130 1,148 380,000
2001/05/31 1,170 1,185 1,150 1,173 268,800
2001/05/30 1,200 1,202 1,180 1,195 405,600
2001/05/29 1,170 1,204 1,167 1,204 313,600
2001/05/28 1,200 1,210 1,161 1,199 125,600
2001/05/25 1,210 1,225 1,181 1,190 396,800
2001/05/24 1,180 1,200 1,175 1,175 257,300
2001/05/23 1,200 1,235 1,176 1,199 576,200
2001/05/22 1,150 1,220 1,146 1,186 955,800
2001/05/21 1,121 1,138 1,090 1,110 261,500
2001/05/18 1,150 1,170 1,121 1,138 279,000
2001/05/17 1,165 1,190 1,140 1,156 235,600
2001/05/16 1,160 1,210 1,150 1,165 393,000
2001/05/15 1,160 1,220 1,155 1,180 501,200
2001/05/14 1,180 1,180 1,161 1,165 212,600
2001/05/11 1,199 1,210 1,178 1,188 185,800
2001/05/10 1,160 1,245 1,150 1,196 283,600
2001/05/09 1,245 1,245 1,163 1,180 420,700
2001/05/08 1,277 1,278 1,228 1,250 790,600
2001/05/07 1,195 1,287 1,166 1,278 1,372,400
2001/05/02 1,088 1,170 1,065 1,169 686,100
2001/05/01 1,020 1,070 1,015 1,068 551,400
2001/04/27 970 995 970 990 189,200
2001/04/26 986 1,019 970 970 408,400
2001/04/25 985 985 960 977 250,100
2001/04/24 960 970 941 970 96,600
2001/04/23 975 985 960 963 175,400
2001/04/20 965 969 945 969 213,400
2001/04/19 963 970 945 955 331,600
2001/04/18 896 935 896 933 265,500
2001/04/17 900 905 891 900 116,400
2001/04/16 900 911 893 899 160,800
2001/04/13 881 905 872 903 141,700
2001/04/12 872 873 851 861 129,000
2001/04/11 870 877 850 852 135,900
2001/04/10 870 889 860 860 175,300
2001/04/09 880 890 861 870 104,300
2001/04/06 906 913 860 871 307,500
2001/04/05 891 905 876 876 105,700
2001/04/04 889 930 881 890 184,600
2001/04/03 900 910 895 902 172,300
2001/04/02 920 927 897 897 121,600
2001/03/30 930 932 913 913 105,800
2001/03/29 901 937 901 913 201,700
2001/03/28 935 953 910 910 191,300
2001/03/27 940 949 915 925 177,700
2001/03/26 933 940 913 940 369,300
2001/03/23 864 894 864 893 244,000
2001/03/22 880 880 825 834 274,800
2001/03/21 800 899 800 899 167,700
2001/03/19 810 840 801 821 149,800
2001/03/16 816 835 790 830 219,200
2001/03/15 750 800 745 800 328,700
2001/03/14 791 800 751 751 248,100
2001/03/13 746 800 745 786 342,700
2001/03/12 820 829 782 786 369,000
2001/03/09 843 843 821 829 629,200
2001/03/08 880 887 826 837 429,600
2001/03/07 886 905 862 875 390,800
2001/03/06 820 878 820 867 450,400
2001/03/05 835 848 810 810 178,600
2001/03/02 839 848 826 835 254,900
2001/03/01 861 861 815 830 314,900
2001/02/28 900 900 859 860 309,700
2001/02/27 912 923 898 905 343,300
2001/02/26 923 925 910 910 303,200
2001/02/23 930 932 910 920 416,600
2001/02/22 953 953 925 931 254,700
2001/02/21 968 976 951 962 260,600
2001/02/20 950 994 950 994 343,600
2001/02/19 971 976 947 949 304,000
2001/02/16 965 1,019 963 971 633,700
2001/02/15 980 989 956 961 266,600
2001/02/14 999 999 984 989 248,800
2001/02/13 996 1,020 988 1,002 390,000
2001/02/09 990 1,015 990 990 388,200
2001/02/08 1,020 1,080 955 998 444,400
2001/02/07 1,071 1,100 1,060 1,060 60,800
2001/02/06 1,150 1,150 1,098 1,110 179,900
2001/02/05 1,160 1,170 1,150 1,151 184,400
2001/02/02 1,234 1,235 1,185 1,185 90,500
2001/02/01 1,155 1,210 1,155 1,210 127,200
2001/01/31 1,163 1,178 1,163 1,170 92,100
2001/01/30 1,160 1,180 1,152 1,180 165,200
2001/01/29 1,191 1,192 1,160 1,180 64,300
2001/01/26 1,150 1,191 1,150 1,191 104,700
2001/01/25 1,188 1,190 1,152 1,190 167,600
2001/01/24 1,188 1,219 1,180 1,188 109,800
2001/01/23 1,161 1,228 1,150 1,228 151,600
2001/01/22 1,246 1,250 1,180 1,181 85,200
2001/01/19 1,280 1,300 1,200 1,242 294,200
2001/01/18 1,160 1,224 1,160 1,220 373,900
2001/01/17 1,077 1,160 1,077 1,105 239,800
2001/01/16 1,015 1,098 996 1,095 225,000
2001/01/15 965 1,035 960 1,035 280,600
2001/01/12 915 960 915 935 304,500
2001/01/11 985 999 933 945 174,300
2001/01/10 981 1,010 978 991 361,900
2001/01/09 1,020 1,041 973 979 207,900
2001/01/05 1,111 1,136 1,100 1,101 79,300
2001/01/04 1,160 1,203 1,100 1,110 76,400

このページの先頭へ