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
2004/12/30 1,072 1,075 1,065 1,066 137,000
2004/12/29 1,080 1,080 1,063 1,069 162,100
2004/12/28 1,085 1,085 1,074 1,079 126,000
2004/12/27 1,056 1,089 1,055 1,083 367,100
2004/12/24 1,078 1,097 1,071 1,076 322,800
2004/12/22 1,095 1,099 1,091 1,098 289,600
2004/12/21 1,083 1,095 1,077 1,085 335,400
2004/12/20 1,073 1,089 1,061 1,074 250,300
2004/12/17 1,041 1,085 1,040 1,074 355,300
2004/12/16 1,050 1,063 1,044 1,050 367,600
2004/12/15 1,035 1,048 1,035 1,044 289,000
2004/12/14 1,039 1,045 1,022 1,045 515,300
2004/12/13 1,028 1,040 1,026 1,037 412,200
2004/12/10 1,020 1,024 1,011 1,014 664,200
2004/12/09 1,000 1,032 991 1,025 471,000
2004/12/08 998 1,005 985 990 327,400
2004/12/07 985 1,019 980 1,005 598,300
2004/12/06 995 1,025 980 1,005 685,000
2004/12/03 965 998 963 985 512,500
2004/12/02 959 970 954 970 350,500
2004/12/01 940 956 934 951 335,200
2004/11/30 957 963 942 956 268,600
2004/11/29 932 962 932 958 289,500
2004/11/26 930 940 930 932 251,300
2004/11/25 950 953 925 932 510,700
2004/11/24 930 948 922 941 535,300
2004/11/22 906 912 887 895 237,600
2004/11/19 914 919 906 919 328,300
2004/11/18 916 939 909 909 217,900
2004/11/17 920 931 916 919 265,600
2004/11/16 930 943 922 930 364,900
2004/11/15 920 949 920 938 384,000
2004/11/12 910 926 910 923 180,300
2004/11/11 915 929 915 920 297,500
2004/11/10 920 934 910 911 264,700
2004/11/09 910 918 903 913 334,300
2004/11/08 913 930 912 912 288,300
2004/11/05 930 945 912 928 415,100
2004/11/04 943 955 942 945 258,500
2004/11/02 914 938 912 933 369,100
2004/11/01 905 929 904 921 463,200
2004/10/29 902 906 901 904 188,200
2004/10/28 892 903 884 902 224,900
2004/10/27 891 891 874 886 208,800
2004/10/26 875 894 870 890 268,800
2004/10/25 873 898 865 878 642,500
2004/10/22 828 838 826 836 73,800
2004/10/21 842 846 828 830 89,000
2004/10/20 843 844 830 832 142,500
2004/10/19 843 857 843 853 168,200
2004/10/18 843 854 843 849 141,900
2004/10/15 857 857 840 851 129,400
2004/10/14 874 876 858 860 105,100
2004/10/13 887 890 867 879 102,300
2004/10/12 880 884 868 877 136,400
2004/10/08 888 899 880 883 143,800
2004/10/07 900 910 900 908 354,400
2004/10/06 868 906 867 894 433,300
2004/10/05 863 870 851 870 288,200
2004/10/04 842 859 842 853 288,500
2004/10/01 829 849 829 841 169,200
2004/09/30 841 847 823 829 143,900
2004/09/29 844 845 826 840 123,800
2004/09/28 821 835 821 828 89,300
2004/09/27 843 843 818 831 82,100
2004/09/24 843 845 823 831 232,300
2004/09/22 839 847 830 839 133,300
2004/09/21 854 855 835 835 93,200
2004/09/17 855 855 842 851 81,400
2004/09/16 842 855 840 845 88,300
2004/09/15 861 863 850 850 131,100
2004/09/14 863 865 851 857 74,700
2004/09/13 850 863 842 854 112,100
2004/09/10 841 854 835 840 264,900
2004/09/09 864 866 839 840 127,600
2004/09/08 865 874 859 864 193,800
2004/09/07 870 876 856 865 127,500
2004/09/06 861 888 861 880 146,400
2004/09/03 877 877 857 861 142,000
2004/09/02 872 875 865 870 102,200
2004/09/01 872 878 865 872 148,200
2004/08/31 857 873 857 866 113,500
2004/08/30 873 879 866 874 166,700
2004/08/27 870 877 865 877 131,700
2004/08/26 867 873 863 865 120,300
2004/08/25 853 870 845 860 181,100
2004/08/24 849 856 836 853 217,700
2004/08/23 832 855 832 849 251,700
2004/08/20 818 829 814 826 209,600
2004/08/19 814 815 802 812 136,400
2004/08/18 806 813 792 804 238,500
2004/08/17 810 819 801 803 186,200
2004/08/16 812 815 786 803 203,000
2004/08/13 835 836 810 812 344,600
2004/08/12 859 859 839 844 253,500
2004/08/11 860 864 848 859 201,300
2004/08/10 843 860 841 852 163,200
2004/08/09 844 845 838 843 162,100
2004/08/06 840 860 838 855 78,100
2004/08/05 852 865 843 857 107,300
2004/08/04 871 871 836 857 173,800
2004/08/03 873 880 862 876 108,100
2004/08/02 880 885 873 880 137,700
2004/07/30 856 879 856 879 102,400
2004/07/29 852 863 851 863 90,600
2004/07/28 849 868 846 865 84,000
2004/07/27 856 878 848 853 210,500
2004/07/26 859 867 851 858 132,400
2004/07/23 881 881 863 878 180,500
2004/07/22 850 876 845 874 244,800
2004/07/21 845 863 845 860 115,400
2004/07/20 846 858 841 847 91,300
2004/07/16 850 864 840 861 104,500
2004/07/15 870 870 836 849 200,600
2004/07/14 875 885 870 875 213,100
2004/07/13 879 880 860 871 56,500
2004/07/12 872 874 861 869 81,400
2004/07/09 842 856 837 854 157,800
2004/07/08 860 860 847 851 123,000
2004/07/07 860 867 834 860 413,600
2004/07/06 870 880 870 875 139,200
2004/07/05 885 892 870 874 230,900
2004/07/02 905 914 899 905 187,100
2004/07/01 940 940 917 925 347,800
2004/06/30 896 929 884 924 445,200
2004/06/29 910 914 889 906 477,400
2004/06/28 890 912 887 910 418,500
2004/06/25 866 882 860 881 379,400
2004/06/24 855 857 850 853 143,300
2004/06/23 855 859 847 847 221,900
2004/06/22 850 856 838 844 232,100
2004/06/21 852 867 849 849 131,600
2004/06/18 866 869 842 847 261,200
2004/06/17 844 870 834 865 408,000
2004/06/16 829 845 826 826 268,700
2004/06/15 842 846 821 838 358,900
2004/06/14 857 857 844 844 305,600
2004/06/11 846 859 843 845 671,300
2004/06/10 820 836 815 836 578,000
2004/06/09 808 820 803 814 453,700
2004/06/08 817 820 792 798 627,200
2004/06/07 810 815 806 812 159,100
2004/06/04 805 810 795 804 388,400
2004/06/03 825 825 802 805 409,600
2004/06/02 826 826 801 808 352,200
2004/06/01 832 833 820 826 204,100
2004/05/31 840 843 816 819 287,200
2004/05/28 819 824 813 820 170,700
2004/05/27 812 822 806 808 267,800
2004/05/26 820 830 802 806 342,600
2004/05/25 810 815 801 803 365,000
2004/05/24 814 821 798 804 274,600
2004/05/21 797 811 793 807 340,800
2004/05/20 815 815 784 792 559,200
2004/05/19 810 830 807 813 334,300
2004/05/18 780 815 780 801 556,400
2004/05/17 826 829 777 784 375,700
2004/05/14 838 860 823 846 386,100
2004/05/13 861 870 829 838 341,400
2004/05/12 872 880 859 861 333,500
2004/05/11 820 876 816 852 596,500
2004/05/10 890 890 802 813 804,400
2004/05/07 936 944 890 890 502,100
2004/05/06 1,000 1,000 951 964 412,500
2004/04/30 984 1,008 981 1,008 319,600
2004/04/28 1,012 1,012 989 995 636,400
2004/04/27 1,040 1,042 995 1,014 643,600
2004/04/26 1,007 1,078 1,005 1,074 593,000
2004/04/23 1,000 1,005 991 994 279,200
2004/04/22 987 998 982 994 178,500
2004/04/21 989 1,000 985 986 275,400
2004/04/20 1,000 1,005 980 990 527,300
2004/04/19 1,010 1,010 972 1,009 469,200
2004/04/16 979 983 963 983 199,000
2004/04/15 982 988 950 959 286,200
2004/04/14 980 994 970 986 195,000
2004/04/13 998 998 978 989 254,500
2004/04/12 953 983 953 978 223,500
2004/04/09 955 959 950 950 439,500
2004/04/08 964 980 954 975 531,300
2004/04/07 1,000 1,012 980 994 642,800
2004/04/06 950 1,028 944 1,008 1,599,700
2004/04/05 888 936 886 934 458,600
2004/04/02 888 888 869 879 164,300
2004/04/01 880 880 857 871 149,000
2004/03/31 869 881 855 881 145,300
2004/03/30 877 877 852 869 189,800
2004/03/29 882 885 855 864 237,400
2004/03/26 882 891 880 882 233,900
2004/03/25 849 860 826 856 187,800
2004/03/24 840 840 820 835 161,100
2004/03/23 825 843 816 840 143,900
2004/03/22 820 830 814 820 238,700
2004/03/19 845 850 836 838 163,800
2004/03/18 868 874 846 850 317,000
2004/03/17 853 858 842 858 166,100
2004/03/16 843 861 840 857 169,100
2004/03/15 868 869 842 849 237,700
2004/03/12 821 843 821 838 253,300
2004/03/11 825 851 821 851 252,200
2004/03/10 825 829 812 827 173,700
2004/03/09 820 828 811 823 232,300
2004/03/08 827 832 822 823 289,700
2004/03/05 825 833 815 830 385,400
2004/03/04 820 834 818 830 346,200
2004/03/03 813 823 800 817 452,500
2004/03/02 791 802 779 793 276,400
2004/03/01 780 791 776 791 388,800
2004/02/27 770 782 767 780 247,400
2004/02/26 777 778 761 770 216,000
2004/02/25 779 779 762 767 194,800
2004/02/24 774 779 765 770 269,200
2004/02/23 772 784 768 774 265,000
2004/02/20 776 777 766 772 190,600
2004/02/19 777 784 766 768 188,200
2004/02/18 791 791 770 774 229,400
2004/02/17 785 795 783 791 389,600
2004/02/16 790 790 781 786 252,400
2004/02/13 768 783 766 780 301,000
2004/02/12 751 768 751 758 296,300
2004/02/10 756 770 738 738 403,900
2004/02/09 786 796 751 755 408,600
2004/02/06 789 796 782 782 275,700
2004/02/05 769 786 768 781 296,000
2004/02/04 780 788 764 765 245,000
2004/02/03 813 813 755 790 1,007,400
2004/02/02 815 829 805 807 754,300
2004/01/30 887 900 881 885 112,500
2004/01/29 913 913 877 877 168,700
2004/01/28 925 925 907 914 60,900
2004/01/27 945 954 926 930 97,100
2004/01/26 945 950 922 942 65,200
2004/01/23 956 959 942 942 143,000
2004/01/22 952 958 948 955 164,100
2004/01/21 947 960 937 942 142,300
2004/01/20 945 969 943 953 186,900
2004/01/19 943 950 940 945 109,200
2004/01/16 937 949 932 942 107,900
2004/01/15 922 945 922 937 140,100
2004/01/14 939 947 931 932 117,700
2004/01/13 949 950 935 941 140,900
2004/01/09 927 940 922 938 193,300
2004/01/08 883 925 883 918 179,200
2004/01/07 880 908 876 891 200,800
2004/01/06 917 939 900 900 206,500
2004/01/05 907 925 907 917 55,800

このページの先頭へ