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
2002/12/30 670 680 666 666 19,900
2002/12/27 673 683 665 680 120,400
2002/12/26 656 672 656 663 149,400
2002/12/25 661 668 655 657 161,900
2002/12/24 661 668 647 661 157,100
2002/12/20 685 687 658 667 121,500
2002/12/19 650 699 645 688 186,300
2002/12/18 661 669 652 656 98,100
2002/12/17 670 687 665 671 80,200
2002/12/16 681 686 660 660 83,200
2002/12/13 675 697 675 681 277,600
2002/12/12 715 728 703 706 51,400
2002/12/11 710 737 710 717 143,600
2002/12/10 700 715 699 713 129,500
2002/12/09 716 743 715 718 61,900
2002/12/06 716 739 705 715 136,000
2002/12/05 779 779 749 750 175,500
2002/12/04 765 765 749 753 160,600
2002/12/03 768 775 751 775 100,900
2002/12/02 760 770 750 758 87,400
2002/11/29 752 775 752 761 157,500
2002/11/28 760 767 755 760 85,100
2002/11/27 730 765 730 743 90,600
2002/11/26 777 780 735 740 84,600
2002/11/25 748 770 728 770 185,300
2002/11/22 731 750 721 728 150,300
2002/11/21 706 738 706 725 73,400
2002/11/20 675 725 675 705 153,100
2002/11/19 700 707 651 705 104,900
2002/11/18 748 748 700 720 114,200
2002/11/15 720 752 720 749 93,600
2002/11/14 750 767 726 726 58,800
2002/11/13 764 764 737 740 86,700
2002/11/12 760 798 757 758 119,100
2002/11/11 813 813 760 760 81,000
2002/11/08 797 813 795 813 143,900
2002/11/07 823 840 796 797 106,300
2002/11/06 837 839 828 833 127,800
2002/11/05 820 835 820 827 124,700
2002/11/01 820 830 800 820 75,500
2002/10/31 828 830 810 830 91,100
2002/10/30 806 828 803 815 121,400
2002/10/29 810 830 809 811 43,900
2002/10/28 830 834 805 809 179,700
2002/10/25 800 830 800 830 218,700
2002/10/24 800 800 785 794 137,100
2002/10/23 783 810 780 800 118,300
2002/10/22 841 841 813 823 239,500
2002/10/21 845 845 830 840 108,800
2002/10/18 822 836 815 825 70,700
2002/10/17 810 825 805 807 91,000
2002/10/16 848 849 828 831 103,900
2002/10/15 820 828 803 828 86,200
2002/10/11 761 794 761 775 60,600
2002/10/10 721 756 707 755 107,600
2002/10/09 765 778 750 751 115,500
2002/10/08 766 793 766 789 94,000
2002/10/07 810 810 795 797 97,000
2002/10/04 824 840 815 835 60,300
2002/10/03 832 848 825 833 56,900
2002/10/02 875 878 852 852 47,600
2002/10/01 879 889 851 865 120,200
2002/09/30 891 900 878 899 43,900
2002/09/27 914 925 906 911 173,600
2002/09/26 900 901 885 891 138,600
2002/09/25 900 919 897 900 264,900
2002/09/24 890 905 887 901 143,300
2002/09/20 899 901 886 886 136,100
2002/09/19 920 968 905 908 235,600
2002/09/18 913 913 885 909 135,700
2002/09/17 866 912 866 912 281,800
2002/09/13 846 855 841 855 254,400
2002/09/12 842 864 841 855 138,800
2002/09/11 846 864 837 851 145,700
2002/09/10 839 847 833 840 231,700
2002/09/09 824 830 816 826 85,200
2002/09/06 800 815 780 804 160,400
2002/09/05 793 828 785 816 321,500
2002/09/04 755 770 750 763 234,300
2002/09/03 801 809 771 775 190,100
2002/09/02 820 822 803 803 129,100
2002/08/30 831 836 811 823 141,300
2002/08/29 871 871 828 841 120,600
2002/08/28 881 882 867 873 110,800
2002/08/27 899 899 871 885 89,000
2002/08/26 886 900 884 899 196,700
2002/08/23 901 904 886 886 161,800
2002/08/22 880 894 859 894 140,000
2002/08/21 861 898 859 875 122,600
2002/08/20 871 871 852 860 183,300
2002/08/19 899 899 870 870 95,900
2002/08/16 892 910 885 896 82,700
2002/08/15 898 915 887 912 167,700
2002/08/14 873 891 870 885 172,500
2002/08/13 898 898 872 872 124,300
2002/08/12 881 900 873 900 81,500
2002/08/09 914 914 889 909 110,300
2002/08/08 915 915 863 868 76,000
2002/08/07 903 915 895 915 114,000
2002/08/06 865 880 860 863 91,600
2002/08/05 883 911 883 894 109,900
2002/08/02 925 925 900 913 66,200
2002/08/01 950 950 921 925 78,900
2002/07/31 964 970 948 970 89,500
2002/07/30 945 967 938 965 85,200
2002/07/29 925 930 900 921 72,100
2002/07/26 940 944 890 895 102,700
2002/07/25 965 985 940 940 151,300
2002/07/24 930 968 921 953 265,300
2002/07/23 915 930 905 910 135,500
2002/07/22 900 919 890 905 77,700
2002/07/19 948 948 919 920 104,200
2002/07/18 934 960 930 958 104,900
2002/07/17 920 939 911 914 122,600
2002/07/16 975 990 913 913 254,200
2002/07/15 982 1,010 972 980 169,200
2002/07/12 994 1,002 985 985 126,800
2002/07/11 999 1,000 987 995 105,200
2002/07/10 1,000 1,004 985 1,000 251,300
2002/07/09 1,006 1,009 992 1,007 133,900
2002/07/08 1,010 1,017 986 986 136,000
2002/07/05 980 1,010 960 1,005 146,900
2002/07/04 994 1,009 975 989 110,100
2002/07/03 972 994 963 994 87,500
2002/07/02 950 980 948 972 91,400
2002/07/01 972 996 962 982 113,600
2002/06/28 950 983 940 972 320,300
2002/06/27 930 949 910 910 147,200
2002/06/26 940 940 919 919 238,000
2002/06/25 923 935 914 930 129,000
2002/06/24 897 910 884 903 136,500
2002/06/21 899 919 885 906 204,300
2002/06/20 880 890 850 880 191,600
2002/06/19 970 970 870 881 208,200
2002/06/18 933 956 928 954 163,700
2002/06/17 940 952 901 913 377,200
2002/06/14 1,007 1,010 954 970 429,800
2002/06/13 1,050 1,060 995 1,030 250,800
2002/06/12 1,050 1,059 1,048 1,055 93,800
2002/06/11 1,079 1,090 1,070 1,070 229,600
2002/06/10 1,034 1,070 1,034 1,065 192,900
2002/06/07 1,035 1,048 1,027 1,042 169,500
2002/06/06 1,083 1,097 1,059 1,079 286,800
2002/06/05 1,074 1,078 1,059 1,072 114,100
2002/06/04 1,039 1,070 1,039 1,052 122,000
2002/06/03 1,036 1,075 1,036 1,060 114,700
2002/05/31 1,079 1,084 1,051 1,052 96,700
2002/05/30 1,069 1,085 1,044 1,085 374,900
2002/05/29 1,029 1,044 1,016 1,030 179,700
2002/05/28 1,068 1,068 1,025 1,049 258,400
2002/05/27 1,045 1,078 1,045 1,058 597,500
2002/05/24 1,137 1,138 1,100 1,125 616,600
2002/05/23 1,060 1,100 1,053 1,097 519,100
2002/05/22 1,039 1,045 1,030 1,040 240,200
2002/05/21 1,028 1,038 1,020 1,037 275,300
2002/05/20 1,040 1,040 1,013 1,021 251,700
2002/05/17 1,030 1,040 1,015 1,015 358,100
2002/05/16 995 1,026 992 1,023 378,300
2002/05/15 979 1,000 978 989 600,000
2002/05/14 975 977 956 971 252,600
2002/05/13 979 979 953 955 89,500
2002/05/10 975 975 950 960 494,900
2002/05/09 981 988 946 965 517,600
2002/05/08 918 990 912 981 300,100
2002/05/07 911 916 903 906 86,300
2002/05/02 918 922 911 911 88,800
2002/05/01 921 928 915 918 109,600
2002/04/30 930 934 917 922 81,000
2002/04/26 939 941 907 939 136,100
2002/04/25 908 925 908 920 172,600
2002/04/24 956 957 927 928 105,900
2002/04/23 949 960 930 953 143,600
2002/04/22 940 945 930 939 121,000
2002/04/19 922 937 916 937 134,200
2002/04/18 929 956 912 912 197,500
2002/04/17 970 975 922 935 299,200
2002/04/16 890 960 884 950 578,900
2002/04/15 880 891 875 890 479,500
2002/04/12 863 866 851 851 125,800
2002/04/11 862 869 862 863 50,100
2002/04/10 850 862 845 862 87,500
2002/04/09 866 872 850 858 76,500
2002/04/08 863 872 859 869 92,200
2002/04/05 849 865 843 864 143,800
2002/04/04 832 850 810 849 166,100
2002/04/03 800 831 795 822 60,600
2002/04/02 810 816 800 814 79,600
2002/04/01 820 835 795 810 104,500
2002/03/29 821 837 811 820 59,700
2002/03/28 856 856 830 830 66,700
2002/03/27 832 863 832 836 122,300
2002/03/26 846 846 829 832 125,500
2002/03/25 820 838 817 830 169,000
2002/03/22 830 835 824 831 236,700
2002/03/20 869 880 850 860 325,300
2002/03/19 830 870 830 870 338,100
2002/03/18 834 839 812 820 232,400
2002/03/15 850 850 802 804 169,100
2002/03/14 801 820 790 803 244,700
2002/03/13 861 861 801 801 220,300
2002/03/12 900 903 860 873 265,700
2002/03/11 853 893 844 893 1,010,700
2002/03/08 750 800 750 793 490,100
2002/03/07 759 773 745 760 200,700
2002/03/06 750 764 740 749 138,100
2002/03/05 772 785 750 750 142,200
2002/03/04 741 765 740 765 132,100
2002/03/01 725 728 710 728 94,900
2002/02/28 702 728 701 710 103,400
2002/02/27 700 712 697 712 98,700
2002/02/26 700 700 692 700 63,800
2002/02/25 719 725 689 689 103,100
2002/02/22 700 710 695 709 68,500
2002/02/21 680 704 680 701 114,800
2002/02/20 680 691 680 681 57,100
2002/02/19 708 708 682 683 50,000
2002/02/18 690 705 690 705 66,500
2002/02/15 695 710 692 694 95,300
2002/02/14 698 710 690 695 125,700
2002/02/13 694 706 685 689 139,600
2002/02/12 720 721 685 694 107,600
2002/02/08 680 710 677 691 94,500
2002/02/07 678 690 675 677 63,600
2002/02/06 672 700 672 677 49,800
2002/02/05 699 700 680 680 68,400
2002/02/04 710 716 699 704 63,800
2002/02/01 710 716 700 716 47,800
2002/01/31 705 720 702 716 47,900
2002/01/30 716 718 699 701 82,600
2002/01/29 725 734 720 721 52,200
2002/01/28 734 741 725 725 69,600
2002/01/25 758 759 735 744 80,300
2002/01/24 742 750 739 748 49,300
2002/01/23 743 756 736 738 60,400
2002/01/22 787 787 743 752 79,800
2002/01/21 779 794 772 787 100,700
2002/01/18 753 780 748 780 58,300
2002/01/17 760 762 730 753 59,900
2002/01/16 718 760 718 760 97,300
2002/01/15 750 785 740 748 48,000
2002/01/11 790 790 760 760 135,900
2002/01/10 770 780 770 770 68,400
2002/01/09 761 785 761 785 60,000
2002/01/08 792 796 760 761 48,600
2002/01/07 808 809 757 772 47,200
2002/01/04 780 800 775 788 36,300

このページの先頭へ