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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,725 | 1,740 | 1,680 | 1,688 | 485,300 |
| 2005/12/29 | 1,680 | 1,785 | 1,672 | 1,755 | 1,431,900 |
| 2005/12/28 | 1,636 | 1,663 | 1,620 | 1,650 | 304,100 |
| 2005/12/27 | 1,612 | 1,660 | 1,612 | 1,645 | 233,100 |
| 2005/12/26 | 1,585 | 1,642 | 1,580 | 1,630 | 383,100 |
| 2005/12/22 | 1,585 | 1,637 | 1,583 | 1,615 | 483,600 |
| 2005/12/21 | 1,592 | 1,598 | 1,565 | 1,587 | 455,300 |
| 2005/12/20 | 1,608 | 1,619 | 1,580 | 1,594 | 296,500 |
| 2005/12/19 | 1,624 | 1,629 | 1,605 | 1,608 | 503,600 |
| 2005/12/16 | 1,640 | 1,641 | 1,590 | 1,602 | 423,300 |
| 2005/12/15 | 1,614 | 1,670 | 1,605 | 1,661 | 698,400 |
| 2005/12/14 | 1,615 | 1,631 | 1,596 | 1,602 | 386,000 |
| 2005/12/13 | 1,590 | 1,615 | 1,585 | 1,615 | 367,100 |
| 2005/12/12 | 1,600 | 1,644 | 1,575 | 1,590 | 584,200 |
| 2005/12/09 | 1,522 | 1,601 | 1,522 | 1,596 | 822,900 |
| 2005/12/08 | 1,601 | 1,615 | 1,582 | 1,612 | 584,200 |
| 2005/12/07 | 1,586 | 1,631 | 1,567 | 1,604 | 442,700 |
| 2005/12/06 | 1,610 | 1,678 | 1,565 | 1,586 | 850,000 |
| 2005/12/05 | 1,706 | 1,706 | 1,584 | 1,613 | 907,400 |
| 2005/12/02 | 1,550 | 1,649 | 1,515 | 1,646 | 1,119,200 |
| 2005/12/01 | 1,446 | 1,511 | 1,446 | 1,510 | 733,300 |
| 2005/11/30 | 1,405 | 1,456 | 1,400 | 1,445 | 783,800 |
| 2005/11/29 | 1,374 | 1,405 | 1,370 | 1,393 | 401,500 |
| 2005/11/28 | 1,381 | 1,384 | 1,352 | 1,376 | 291,500 |
| 2005/11/25 | 1,365 | 1,390 | 1,346 | 1,381 | 447,600 |
| 2005/11/24 | 1,352 | 1,405 | 1,348 | 1,380 | 422,000 |
| 2005/11/22 | 1,364 | 1,384 | 1,338 | 1,352 | 509,800 |
| 2005/11/21 | 1,393 | 1,416 | 1,379 | 1,384 | 651,500 |
| 2005/11/18 | 1,395 | 1,395 | 1,361 | 1,388 | 284,300 |
| 2005/11/17 | 1,410 | 1,410 | 1,362 | 1,391 | 547,500 |
| 2005/11/16 | 1,360 | 1,411 | 1,344 | 1,409 | 404,200 |
| 2005/11/15 | 1,388 | 1,389 | 1,340 | 1,360 | 553,600 |
| 2005/11/14 | 1,410 | 1,420 | 1,390 | 1,398 | 306,800 |
| 2005/11/11 | 1,410 | 1,428 | 1,391 | 1,400 | 704,300 |
| 2005/11/10 | 1,420 | 1,435 | 1,383 | 1,429 | 1,065,800 |
| 2005/11/09 | 1,350 | 1,379 | 1,313 | 1,340 | 958,100 |
| 2005/11/08 | 1,344 | 1,350 | 1,310 | 1,329 | 897,600 |
| 2005/11/07 | 1,328 | 1,353 | 1,310 | 1,343 | 969,400 |
| 2005/11/04 | 1,209 | 1,293 | 1,200 | 1,290 | 1,032,900 |
| 2005/11/02 | 1,219 | 1,219 | 1,172 | 1,173 | 611,100 |
| 2005/11/01 | 1,183 | 1,222 | 1,183 | 1,220 | 252,500 |
| 2005/10/31 | 1,190 | 1,233 | 1,187 | 1,223 | 485,600 |
| 2005/10/28 | 1,140 | 1,189 | 1,140 | 1,185 | 544,900 |
| 2005/10/27 | 1,144 | 1,149 | 1,120 | 1,139 | 321,800 |
| 2005/10/26 | 1,139 | 1,153 | 1,121 | 1,143 | 433,400 |
| 2005/10/25 | 1,111 | 1,124 | 1,085 | 1,102 | 759,400 |
| 2005/10/24 | 1,140 | 1,148 | 1,106 | 1,111 | 468,500 |
| 2005/10/21 | 1,127 | 1,147 | 1,119 | 1,139 | 682,700 |
| 2005/10/20 | 1,165 | 1,178 | 1,159 | 1,167 | 375,100 |
| 2005/10/19 | 1,150 | 1,169 | 1,140 | 1,164 | 460,600 |
| 2005/10/18 | 1,193 | 1,193 | 1,156 | 1,158 | 702,400 |
| 2005/10/17 | 1,220 | 1,220 | 1,190 | 1,202 | 694,200 |
| 2005/10/14 | 1,243 | 1,243 | 1,221 | 1,229 | 294,800 |
| 2005/10/13 | 1,229 | 1,245 | 1,197 | 1,245 | 619,000 |
| 2005/10/12 | 1,194 | 1,245 | 1,174 | 1,232 | 911,300 |
| 2005/10/11 | 1,182 | 1,190 | 1,109 | 1,174 | 1,234,400 |
| 2005/10/07 | 1,100 | 1,219 | 1,090 | 1,180 | 1,694,600 |
| 2005/10/06 | 1,141 | 1,150 | 1,112 | 1,113 | 337,600 |
| 2005/10/05 | 1,133 | 1,167 | 1,128 | 1,161 | 640,800 |
| 2005/10/04 | 1,134 | 1,140 | 1,110 | 1,140 | 357,800 |
| 2005/10/03 | 1,114 | 1,143 | 1,090 | 1,136 | 377,500 |
| 2005/09/30 | 1,088 | 1,126 | 1,071 | 1,113 | 517,000 |
| 2005/09/29 | 1,100 | 1,101 | 1,065 | 1,101 | 274,200 |
| 2005/09/28 | 1,082 | 1,097 | 1,080 | 1,091 | 128,800 |
| 2005/09/27 | 1,120 | 1,120 | 1,075 | 1,079 | 196,400 |
| 2005/09/26 | 1,080 | 1,108 | 1,080 | 1,107 | 295,500 |
| 2005/09/22 | 1,110 | 1,114 | 1,078 | 1,078 | 293,800 |
| 2005/09/21 | 1,102 | 1,115 | 1,096 | 1,109 | 311,500 |
| 2005/09/20 | 1,085 | 1,095 | 1,077 | 1,093 | 353,600 |
| 2005/09/16 | 1,064 | 1,065 | 1,046 | 1,065 | 284,300 |
| 2005/09/15 | 1,039 | 1,068 | 1,039 | 1,064 | 269,200 |
| 2005/09/14 | 1,050 | 1,058 | 1,034 | 1,047 | 205,800 |
| 2005/09/13 | 1,070 | 1,070 | 1,043 | 1,051 | 202,500 |
| 2005/09/12 | 1,077 | 1,077 | 1,053 | 1,067 | 286,200 |
| 2005/09/09 | 1,040 | 1,067 | 1,040 | 1,066 | 391,800 |
| 2005/09/08 | 1,048 | 1,053 | 1,043 | 1,046 | 181,900 |
| 2005/09/07 | 1,046 | 1,058 | 1,042 | 1,047 | 188,200 |
| 2005/09/06 | 1,056 | 1,058 | 1,045 | 1,047 | 232,200 |
| 2005/09/05 | 1,060 | 1,070 | 1,050 | 1,059 | 150,300 |
| 2005/09/02 | 1,080 | 1,080 | 1,056 | 1,063 | 177,700 |
| 2005/09/01 | 1,066 | 1,083 | 1,066 | 1,071 | 141,200 |
| 2005/08/31 | 1,075 | 1,086 | 1,065 | 1,080 | 215,600 |
| 2005/08/30 | 1,066 | 1,089 | 1,058 | 1,085 | 357,200 |
| 2005/08/29 | 1,070 | 1,070 | 1,052 | 1,056 | 174,700 |
| 2005/08/26 | 1,045 | 1,062 | 1,040 | 1,061 | 193,900 |
| 2005/08/25 | 1,056 | 1,056 | 1,041 | 1,044 | 153,500 |
| 2005/08/24 | 1,041 | 1,059 | 1,036 | 1,057 | 250,100 |
| 2005/08/23 | 1,042 | 1,042 | 1,029 | 1,033 | 224,300 |
| 2005/08/22 | 1,016 | 1,036 | 1,015 | 1,034 | 207,600 |
| 2005/08/19 | 1,021 | 1,025 | 1,015 | 1,015 | 234,600 |
| 2005/08/18 | 1,035 | 1,045 | 1,026 | 1,026 | 129,300 |
| 2005/08/17 | 1,039 | 1,052 | 1,034 | 1,034 | 173,100 |
| 2005/08/16 | 1,051 | 1,054 | 1,036 | 1,042 | 110,300 |
| 2005/08/15 | 1,070 | 1,070 | 1,040 | 1,042 | 172,700 |
| 2005/08/12 | 1,070 | 1,072 | 1,050 | 1,053 | 195,400 |
| 2005/08/11 | 1,050 | 1,065 | 1,050 | 1,062 | 185,100 |
| 2005/08/10 | 1,038 | 1,053 | 1,036 | 1,043 | 193,800 |
| 2005/08/09 | 1,031 | 1,040 | 1,016 | 1,021 | 373,600 |
| 2005/08/08 | 1,047 | 1,047 | 1,005 | 1,030 | 207,200 |
| 2005/08/05 | 1,041 | 1,054 | 1,027 | 1,031 | 221,700 |
| 2005/08/04 | 1,077 | 1,086 | 1,040 | 1,042 | 328,500 |
| 2005/08/03 | 1,120 | 1,120 | 1,074 | 1,076 | 420,400 |
| 2005/08/02 | 1,155 | 1,155 | 1,106 | 1,140 | 427,500 |
| 2005/08/01 | 1,125 | 1,155 | 1,125 | 1,143 | 440,600 |
| 2005/07/29 | 1,100 | 1,127 | 1,090 | 1,120 | 236,600 |
| 2005/07/28 | 1,089 | 1,098 | 1,084 | 1,094 | 140,900 |
| 2005/07/27 | 1,095 | 1,095 | 1,080 | 1,089 | 113,600 |
| 2005/07/26 | 1,090 | 1,096 | 1,082 | 1,089 | 123,200 |
| 2005/07/25 | 1,102 | 1,112 | 1,083 | 1,097 | 454,800 |
| 2005/07/22 | 1,093 | 1,094 | 1,079 | 1,082 | 188,600 |
| 2005/07/21 | 1,082 | 1,098 | 1,081 | 1,084 | 181,300 |
| 2005/07/20 | 1,077 | 1,081 | 1,073 | 1,075 | 120,900 |
| 2005/07/19 | 1,068 | 1,080 | 1,068 | 1,076 | 84,800 |
| 2005/07/15 | 1,090 | 1,090 | 1,065 | 1,065 | 251,500 |
| 2005/07/14 | 1,080 | 1,094 | 1,076 | 1,089 | 212,000 |
| 2005/07/13 | 1,097 | 1,098 | 1,087 | 1,093 | 212,100 |
| 2005/07/12 | 1,084 | 1,090 | 1,077 | 1,082 | 138,600 |
| 2005/07/11 | 1,090 | 1,090 | 1,081 | 1,082 | 179,200 |
| 2005/07/08 | 1,066 | 1,087 | 1,061 | 1,079 | 311,200 |
| 2005/07/07 | 1,077 | 1,077 | 1,057 | 1,070 | 275,700 |
| 2005/07/06 | 1,065 | 1,074 | 1,056 | 1,057 | 288,700 |
| 2005/07/05 | 1,060 | 1,069 | 1,055 | 1,062 | 187,800 |
| 2005/07/04 | 1,079 | 1,089 | 1,062 | 1,065 | 139,300 |
| 2005/07/01 | 1,087 | 1,091 | 1,073 | 1,077 | 238,700 |
| 2005/06/30 | 1,099 | 1,103 | 1,087 | 1,103 | 434,500 |
| 2005/06/29 | 1,069 | 1,077 | 1,057 | 1,074 | 165,700 |
| 2005/06/28 | 1,062 | 1,070 | 1,054 | 1,069 | 140,500 |
| 2005/06/27 | 1,065 | 1,074 | 1,055 | 1,063 | 93,500 |
| 2005/06/24 | 1,079 | 1,084 | 1,066 | 1,082 | 204,300 |
| 2005/06/23 | 1,083 | 1,083 | 1,065 | 1,075 | 188,800 |
| 2005/06/22 | 1,081 | 1,081 | 1,061 | 1,070 | 340,100 |
| 2005/06/21 | 1,094 | 1,097 | 1,069 | 1,079 | 320,100 |
| 2005/06/20 | 1,104 | 1,104 | 1,088 | 1,094 | 119,900 |
| 2005/06/17 | 1,080 | 1,110 | 1,080 | 1,100 | 459,700 |
| 2005/06/16 | 1,083 | 1,100 | 1,075 | 1,079 | 281,400 |
| 2005/06/15 | 1,110 | 1,112 | 1,082 | 1,092 | 512,800 |
| 2005/06/14 | 1,120 | 1,125 | 1,102 | 1,117 | 227,400 |
| 2005/06/13 | 1,093 | 1,115 | 1,093 | 1,108 | 276,500 |
| 2005/06/10 | 1,100 | 1,100 | 1,085 | 1,093 | 392,300 |
| 2005/06/09 | 1,091 | 1,091 | 1,067 | 1,074 | 301,800 |
| 2005/06/08 | 1,059 | 1,095 | 1,056 | 1,091 | 533,500 |
| 2005/06/07 | 1,063 | 1,069 | 1,029 | 1,036 | 365,700 |
| 2005/06/06 | 1,068 | 1,068 | 1,024 | 1,059 | 351,300 |
| 2005/06/03 | 1,055 | 1,067 | 1,035 | 1,067 | 483,000 |
| 2005/06/02 | 1,029 | 1,060 | 1,023 | 1,056 | 467,900 |
| 2005/06/01 | 1,015 | 1,026 | 1,012 | 1,022 | 202,000 |
| 2005/05/31 | 1,045 | 1,045 | 1,021 | 1,021 | 489,600 |
| 2005/05/30 | 1,027 | 1,045 | 1,020 | 1,035 | 524,800 |
| 2005/05/27 | 1,003 | 1,017 | 999 | 1,016 | 308,100 |
| 2005/05/26 | 993 | 1,007 | 987 | 987 | 709,400 |
| 2005/05/25 | 1,001 | 1,012 | 982 | 983 | 213,500 |
| 2005/05/24 | 1,012 | 1,020 | 991 | 998 | 366,100 |
| 2005/05/23 | 1,005 | 1,014 | 990 | 1,004 | 318,000 |
| 2005/05/20 | 1,035 | 1,042 | 1,000 | 1,007 | 577,300 |
| 2005/05/19 | 1,025 | 1,044 | 1,013 | 1,035 | 445,000 |
| 2005/05/18 | 1,013 | 1,014 | 966 | 1,000 | 506,200 |
| 2005/05/17 | 1,017 | 1,027 | 999 | 1,013 | 310,900 |
| 2005/05/16 | 1,047 | 1,047 | 1,022 | 1,027 | 384,600 |
| 2005/05/13 | 1,027 | 1,037 | 1,014 | 1,015 | 400,800 |
| 2005/05/12 | 1,056 | 1,064 | 1,037 | 1,047 | 468,900 |
| 2005/05/11 | 1,100 | 1,100 | 1,053 | 1,054 | 429,700 |
| 2005/05/10 | 1,149 | 1,149 | 1,102 | 1,105 | 627,800 |
| 2005/05/09 | 1,150 | 1,174 | 1,141 | 1,153 | 446,200 |
| 2005/05/06 | 1,129 | 1,140 | 1,125 | 1,130 | 155,600 |
| 2005/05/02 | 1,129 | 1,129 | 1,110 | 1,120 | 119,000 |
| 2005/04/28 | 1,102 | 1,119 | 1,102 | 1,117 | 137,300 |
| 2005/04/27 | 1,104 | 1,113 | 1,096 | 1,112 | 111,700 |
| 2005/04/26 | 1,110 | 1,115 | 1,092 | 1,103 | 119,800 |
| 2005/04/25 | 1,095 | 1,117 | 1,086 | 1,106 | 308,400 |
| 2005/04/22 | 1,130 | 1,130 | 1,102 | 1,122 | 251,200 |
| 2005/04/21 | 1,051 | 1,081 | 1,050 | 1,076 | 210,300 |
| 2005/04/20 | 1,114 | 1,114 | 1,091 | 1,099 | 128,800 |
| 2005/04/19 | 1,071 | 1,090 | 1,066 | 1,082 | 192,500 |
| 2005/04/18 | 1,101 | 1,101 | 1,065 | 1,076 | 365,900 |
| 2005/04/15 | 1,117 | 1,127 | 1,115 | 1,121 | 258,500 |
| 2005/04/14 | 1,138 | 1,145 | 1,101 | 1,122 | 270,800 |
| 2005/04/13 | 1,158 | 1,162 | 1,143 | 1,158 | 153,300 |
| 2005/04/12 | 1,165 | 1,168 | 1,155 | 1,159 | 264,100 |
| 2005/04/11 | 1,180 | 1,180 | 1,145 | 1,147 | 394,900 |
| 2005/04/08 | 1,182 | 1,193 | 1,175 | 1,189 | 407,900 |
| 2005/04/07 | 1,178 | 1,180 | 1,167 | 1,171 | 550,500 |
| 2005/04/06 | 1,161 | 1,170 | 1,150 | 1,167 | 371,200 |
| 2005/04/05 | 1,139 | 1,158 | 1,131 | 1,156 | 491,200 |
| 2005/04/04 | 1,100 | 1,120 | 1,099 | 1,111 | 108,000 |
| 2005/04/01 | 1,137 | 1,137 | 1,091 | 1,108 | 430,700 |
| 2005/03/31 | 1,085 | 1,112 | 1,080 | 1,112 | 170,900 |
| 2005/03/30 | 1,091 | 1,100 | 1,078 | 1,085 | 415,400 |
| 2005/03/29 | 1,141 | 1,143 | 1,088 | 1,095 | 283,800 |
| 2005/03/28 | 1,115 | 1,137 | 1,114 | 1,126 | 147,400 |
| 2005/03/25 | 1,130 | 1,130 | 1,119 | 1,125 | 273,300 |
| 2005/03/24 | 1,134 | 1,140 | 1,125 | 1,131 | 219,000 |
| 2005/03/23 | 1,148 | 1,148 | 1,130 | 1,140 | 363,500 |
| 2005/03/22 | 1,155 | 1,155 | 1,125 | 1,128 | 259,400 |
| 2005/03/18 | 1,134 | 1,140 | 1,120 | 1,135 | 193,000 |
| 2005/03/17 | 1,119 | 1,129 | 1,112 | 1,119 | 118,900 |
| 2005/03/16 | 1,160 | 1,160 | 1,132 | 1,133 | 219,700 |
| 2005/03/15 | 1,120 | 1,144 | 1,112 | 1,140 | 362,700 |
| 2005/03/14 | 1,145 | 1,145 | 1,120 | 1,122 | 402,100 |
| 2005/03/11 | 1,140 | 1,158 | 1,138 | 1,145 | 456,500 |
| 2005/03/10 | 1,170 | 1,177 | 1,154 | 1,160 | 206,300 |
| 2005/03/09 | 1,181 | 1,196 | 1,176 | 1,193 | 223,500 |
| 2005/03/08 | 1,210 | 1,210 | 1,175 | 1,180 | 232,000 |
| 2005/03/07 | 1,206 | 1,207 | 1,193 | 1,205 | 135,100 |
| 2005/03/04 | 1,206 | 1,230 | 1,190 | 1,198 | 182,600 |
| 2005/03/03 | 1,219 | 1,228 | 1,213 | 1,216 | 233,900 |
| 2005/03/02 | 1,198 | 1,218 | 1,198 | 1,211 | 242,900 |
| 2005/03/01 | 1,210 | 1,212 | 1,184 | 1,194 | 465,800 |
| 2005/02/28 | 1,196 | 1,233 | 1,196 | 1,233 | 286,300 |
| 2005/02/25 | 1,203 | 1,218 | 1,196 | 1,207 | 369,300 |
| 2005/02/24 | 1,201 | 1,213 | 1,198 | 1,210 | 209,300 |
| 2005/02/23 | 1,188 | 1,200 | 1,184 | 1,193 | 258,300 |
| 2005/02/22 | 1,201 | 1,201 | 1,184 | 1,187 | 131,600 |
| 2005/02/21 | 1,209 | 1,209 | 1,185 | 1,201 | 241,800 |
| 2005/02/18 | 1,191 | 1,209 | 1,181 | 1,209 | 300,000 |
| 2005/02/17 | 1,205 | 1,214 | 1,177 | 1,179 | 386,000 |
| 2005/02/16 | 1,208 | 1,225 | 1,205 | 1,218 | 320,000 |
| 2005/02/15 | 1,217 | 1,233 | 1,205 | 1,211 | 388,000 |
| 2005/02/14 | 1,259 | 1,259 | 1,235 | 1,235 | 274,100 |
| 2005/02/10 | 1,230 | 1,268 | 1,225 | 1,253 | 331,300 |
| 2005/02/09 | 1,236 | 1,248 | 1,217 | 1,228 | 428,200 |
| 2005/02/08 | 1,261 | 1,272 | 1,248 | 1,263 | 460,700 |
| 2005/02/07 | 1,300 | 1,300 | 1,274 | 1,275 | 218,500 |
| 2005/02/04 | 1,295 | 1,295 | 1,266 | 1,284 | 311,000 |
| 2005/02/03 | 1,283 | 1,297 | 1,268 | 1,290 | 288,400 |
| 2005/02/02 | 1,260 | 1,305 | 1,254 | 1,288 | 567,500 |
| 2005/02/01 | 1,260 | 1,260 | 1,231 | 1,250 | 579,900 |
| 2005/01/31 | 1,261 | 1,263 | 1,226 | 1,261 | 1,094,600 |
| 2005/01/28 | 1,300 | 1,300 | 1,262 | 1,281 | 550,200 |
| 2005/01/27 | 1,338 | 1,338 | 1,273 | 1,305 | 690,000 |
| 2005/01/26 | 1,290 | 1,338 | 1,289 | 1,338 | 590,700 |
| 2005/01/25 | 1,268 | 1,290 | 1,268 | 1,290 | 323,200 |
| 2005/01/24 | 1,280 | 1,293 | 1,272 | 1,287 | 343,200 |
| 2005/01/21 | 1,263 | 1,288 | 1,260 | 1,280 | 456,900 |
| 2005/01/20 | 1,264 | 1,266 | 1,241 | 1,255 | 476,600 |
| 2005/01/19 | 1,255 | 1,282 | 1,255 | 1,257 | 321,100 |
| 2005/01/18 | 1,290 | 1,290 | 1,250 | 1,252 | 390,000 |
| 2005/01/17 | 1,235 | 1,279 | 1,235 | 1,273 | 531,700 |
| 2005/01/14 | 1,212 | 1,248 | 1,190 | 1,235 | 459,300 |
| 2005/01/13 | 1,222 | 1,227 | 1,208 | 1,215 | 228,400 |
| 2005/01/12 | 1,224 | 1,237 | 1,202 | 1,221 | 403,800 |
| 2005/01/11 | 1,174 | 1,244 | 1,174 | 1,234 | 697,300 |
| 2005/01/07 | 1,200 | 1,210 | 1,161 | 1,174 | 450,800 |
| 2005/01/06 | 1,105 | 1,206 | 1,085 | 1,198 | 1,391,100 |
| 2005/01/05 | 1,066 | 1,082 | 1,061 | 1,066 | 437,600 |
| 2005/01/04 | 1,073 | 1,090 | 1,063 | 1,086 | 172,800 |