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
2006/12/29 1,960 1,964 1,941 1,945 127,500
2006/12/28 1,960 1,964 1,933 1,948 334,800
2006/12/27 1,949 1,958 1,930 1,945 318,300
2006/12/26 1,900 1,940 1,900 1,935 306,600
2006/12/25 1,949 1,949 1,903 1,910 351,400
2006/12/22 1,955 1,956 1,925 1,948 505,300
2006/12/21 1,957 1,976 1,922 1,925 496,400
2006/12/20 1,958 1,969 1,927 1,967 553,900
2006/12/19 1,998 2,000 1,942 1,957 575,500
2006/12/18 2,035 2,035 1,989 2,010 424,200
2006/12/15 2,050 2,080 2,045 2,045 217,800
2006/12/14 2,030 2,090 2,030 2,060 358,600
2006/12/13 2,030 2,045 2,015 2,045 314,800
2006/12/12 2,045 2,080 2,045 2,055 252,400
2006/12/11 2,085 2,085 2,030 2,055 336,900
2006/12/08 2,100 2,140 2,055 2,080 765,200
2006/12/07 2,040 2,050 2,005 2,025 239,500
2006/12/06 2,000 2,045 1,984 2,035 350,000
2006/12/05 2,065 2,070 1,990 1,999 306,800
2006/12/04 1,960 2,045 1,960 2,040 456,900
2006/12/01 2,025 2,060 2,015 2,030 396,700
2006/11/30 2,065 2,070 2,025 2,045 429,900
2006/11/29 1,987 2,020 1,956 2,015 492,800
2006/11/28 1,972 2,025 1,950 2,000 451,600
2006/11/27 1,992 2,040 1,973 2,030 298,400
2006/11/24 1,999 1,999 1,922 1,991 500,600
2006/11/22 1,890 1,977 1,867 1,974 464,200
2006/11/21 1,901 1,929 1,872 1,889 406,200
2006/11/20 1,950 1,979 1,901 1,901 395,500
2006/11/17 2,010 2,025 1,964 1,980 380,600
2006/11/16 2,045 2,115 2,030 2,040 583,400
2006/11/15 2,055 2,070 2,010 2,010 323,800
2006/11/14 2,020 2,080 2,010 2,080 448,200
2006/11/13 2,000 2,005 1,953 1,990 524,300
2006/11/10 1,991 2,025 1,987 2,000 341,100
2006/11/09 2,010 2,065 1,992 2,025 630,800
2006/11/08 2,110 2,120 2,035 2,035 567,700
2006/11/07 2,150 2,225 2,110 2,150 962,400
2006/11/06 2,095 2,130 2,075 2,090 722,700
2006/11/02 2,155 2,170 2,075 2,165 894,400
2006/11/01 2,175 2,210 2,150 2,195 339,200
2006/10/31 2,155 2,220 2,150 2,190 480,700
2006/10/30 2,205 2,245 2,155 2,190 540,500
2006/10/27 2,270 2,295 2,235 2,275 322,100
2006/10/26 2,245 2,305 2,245 2,270 592,200
2006/10/25 2,315 2,355 2,285 2,285 796,100
2006/10/24 2,330 2,380 2,170 2,340 1,663,900
2006/10/23 2,425 2,440 2,375 2,410 548,800
2006/10/20 2,380 2,435 2,370 2,400 789,000
2006/10/19 2,375 2,395 2,340 2,395 781,300
2006/10/18 2,245 2,350 2,245 2,335 732,100
2006/10/17 2,240 2,285 2,240 2,265 332,500
2006/10/16 2,215 2,245 2,215 2,240 202,100
2006/10/13 2,155 2,240 2,155 2,210 346,000
2006/10/12 2,155 2,175 2,130 2,145 472,900
2006/10/11 2,215 2,220 2,180 2,180 354,100
2006/10/10 2,195 2,250 2,195 2,220 305,900
2006/10/06 2,265 2,265 2,210 2,235 588,300
2006/10/05 2,185 2,280 2,180 2,275 1,004,000
2006/10/04 2,165 2,180 2,145 2,150 403,900
2006/10/03 2,145 2,170 2,120 2,145 396,100
2006/10/02 2,130 2,145 2,120 2,140 287,300
2006/09/29 2,125 2,130 2,075 2,115 296,700
2006/09/28 2,115 2,140 2,110 2,140 262,500
2006/09/27 2,050 2,095 2,045 2,095 253,400
2006/09/26 2,070 2,080 2,030 2,040 420,400
2006/09/25 2,070 2,105 2,070 2,105 348,500
2006/09/22 2,060 2,125 2,060 2,120 297,200
2006/09/21 2,080 2,105 2,080 2,085 208,700
2006/09/20 2,070 2,100 2,065 2,080 222,000
2006/09/19 2,095 2,130 2,095 2,105 229,700
2006/09/15 2,145 2,145 2,085 2,100 341,200
2006/09/14 2,055 2,140 2,050 2,120 398,300
2006/09/13 2,100 2,100 2,045 2,045 385,000
2006/09/12 2,110 2,110 2,080 2,090 223,500
2006/09/11 2,065 2,115 2,065 2,090 509,900
2006/09/08 2,010 2,110 2,010 2,090 340,500
2006/09/07 2,075 2,085 2,040 2,050 343,700
2006/09/06 2,100 2,120 2,090 2,105 300,400
2006/09/05 2,115 2,180 2,110 2,115 631,800
2006/09/04 2,095 2,110 2,065 2,100 258,500
2006/09/01 2,095 2,095 2,055 2,075 442,300
2006/08/31 2,040 2,090 2,040 2,090 243,000
2006/08/30 2,060 2,105 2,055 2,065 615,200
2006/08/29 2,020 2,060 2,005 2,040 321,500
2006/08/28 2,035 2,045 2,010 2,010 232,200
2006/08/25 2,040 2,045 2,005 2,015 245,000
2006/08/24 2,045 2,055 2,025 2,030 510,100
2006/08/23 2,040 2,045 2,020 2,040 317,100
2006/08/22 1,999 2,045 1,996 2,040 441,100
2006/08/21 2,010 2,015 1,984 1,993 228,400
2006/08/18 2,000 2,015 1,988 1,999 363,900
2006/08/17 1,990 2,035 1,985 1,993 1,353,500
2006/08/16 1,905 1,951 1,905 1,944 750,700
2006/08/15 1,844 1,910 1,836 1,884 665,400
2006/08/14 1,855 1,921 1,855 1,904 416,100
2006/08/11 1,846 1,889 1,832 1,885 426,600
2006/08/10 1,886 1,900 1,876 1,888 461,000
2006/08/09 1,889 1,920 1,844 1,908 508,400
2006/08/08 1,844 1,893 1,843 1,880 361,900
2006/08/07 1,880 1,900 1,803 1,814 349,700
2006/08/04 1,900 1,905 1,872 1,887 438,100
2006/08/03 1,940 1,940 1,894 1,902 428,200
2006/08/02 1,925 1,949 1,901 1,947 530,100
2006/08/01 1,894 1,951 1,876 1,925 1,085,000
2006/07/31 1,834 1,894 1,817 1,864 285,900
2006/07/28 1,799 1,843 1,772 1,809 445,700
2006/07/27 1,745 1,768 1,726 1,764 249,100
2006/07/26 1,794 1,849 1,765 1,790 428,000
2006/07/25 1,791 1,800 1,749 1,764 333,100
2006/07/24 1,711 1,788 1,711 1,779 351,200
2006/07/21 1,815 1,820 1,787 1,795 397,000
2006/07/20 1,828 1,836 1,772 1,790 519,600
2006/07/19 1,700 1,793 1,669 1,678 620,100
2006/07/18 1,735 1,769 1,713 1,733 460,300
2006/07/14 1,849 1,850 1,801 1,807 523,200
2006/07/13 1,895 1,919 1,873 1,879 604,600
2006/07/12 1,900 1,900 1,871 1,875 214,600
2006/07/11 1,894 1,904 1,888 1,900 533,400
2006/07/10 1,852 1,881 1,836 1,878 304,200
2006/07/07 1,894 1,904 1,880 1,892 497,300
2006/07/06 1,861 1,899 1,830 1,864 421,600
2006/07/05 1,866 1,896 1,866 1,891 250,100
2006/07/04 1,900 1,916 1,874 1,896 479,900
2006/07/03 1,928 1,940 1,919 1,928 379,400
2006/06/30 1,900 1,927 1,858 1,898 558,000
2006/06/29 1,847 1,878 1,843 1,849 451,000
2006/06/28 1,860 1,889 1,850 1,865 342,800
2006/06/27 1,857 1,906 1,850 1,889 932,800
2006/06/26 1,781 1,848 1,781 1,837 863,200
2006/06/23 1,792 1,818 1,743 1,781 749,200
2006/06/22 1,709 1,736 1,693 1,732 369,200
2006/06/21 1,698 1,722 1,667 1,708 296,800
2006/06/20 1,700 1,714 1,683 1,700 300,300
2006/06/19 1,733 1,733 1,667 1,714 280,100
2006/06/16 1,720 1,734 1,680 1,703 611,100
2006/06/15 1,713 1,714 1,642 1,672 494,500
2006/06/14 1,596 1,644 1,572 1,623 631,800
2006/06/13 1,620 1,731 1,620 1,656 1,017,300
2006/06/12 1,589 1,630 1,545 1,619 546,800
2006/06/09 1,568 1,615 1,552 1,572 739,100
2006/06/08 1,525 1,598 1,514 1,560 1,019,300
2006/06/07 1,695 1,718 1,631 1,645 675,500
2006/06/06 1,779 1,779 1,701 1,724 668,900
2006/06/05 1,805 1,832 1,773 1,781 415,500
2006/06/02 1,776 1,795 1,705 1,787 849,400
2006/06/01 1,805 1,805 1,738 1,746 463,500
2006/05/31 1,780 1,780 1,750 1,750 473,700
2006/05/30 1,784 1,786 1,753 1,774 429,900
2006/05/29 1,830 1,830 1,764 1,772 300,200
2006/05/26 1,795 1,797 1,739 1,794 471,700
2006/05/25 1,723 1,747 1,711 1,717 255,700
2006/05/24 1,720 1,755 1,704 1,753 288,400
2006/05/23 1,782 1,791 1,733 1,735 380,300
2006/05/22 1,830 1,830 1,790 1,791 552,700
2006/05/19 1,801 1,832 1,783 1,815 689,900
2006/05/18 1,800 1,829 1,768 1,800 669,800
2006/05/17 1,820 1,850 1,799 1,821 1,221,500
2006/05/16 1,843 1,878 1,790 1,790 572,100
2006/05/15 1,860 1,911 1,846 1,862 877,500
2006/05/12 1,890 1,911 1,838 1,889 788,200
2006/05/11 1,940 2,000 1,918 1,929 589,700
2006/05/10 1,969 1,998 1,953 1,970 643,000
2006/05/09 2,025 2,030 1,990 1,999 844,500
2006/05/08 2,020 2,030 1,985 1,991 1,159,800
2006/05/02 2,015 2,040 1,998 2,020 1,127,300
2006/05/01 1,918 2,030 1,877 1,981 899,200
2006/04/28 1,895 1,933 1,856 1,918 876,300
2006/04/27 1,924 1,940 1,903 1,906 1,070,300
2006/04/26 1,959 1,959 1,895 1,922 859,100
2006/04/25 1,930 1,968 1,909 1,958 1,270,300
2006/04/24 1,975 1,982 1,928 1,950 1,169,200
2006/04/21 2,040 2,050 2,015 2,030 885,900
2006/04/20 2,020 2,045 2,010 2,025 1,275,000
2006/04/19 2,055 2,115 2,020 2,055 3,461,000
2006/04/18 1,940 1,975 1,880 1,954 4,316,500
2006/04/17 1,814 1,825 1,800 1,800 252,200
2006/04/14 1,843 1,845 1,810 1,827 358,400
2006/04/13 1,844 1,865 1,815 1,840 472,300
2006/04/12 1,877 1,888 1,827 1,831 732,900
2006/04/11 1,880 1,880 1,846 1,858 513,400
2006/04/10 1,850 1,920 1,850 1,880 880,300
2006/04/07 1,848 1,850 1,822 1,838 778,800
2006/04/06 1,820 1,838 1,810 1,831 444,800
2006/04/05 1,817 1,841 1,798 1,819 603,300
2006/04/04 1,796 1,845 1,790 1,816 618,500
2006/04/03 1,849 1,849 1,807 1,818 652,100
2006/03/31 1,769 1,828 1,762 1,820 694,300
2006/03/30 1,797 1,806 1,753 1,791 454,000
2006/03/29 1,776 1,795 1,757 1,782 821,800
2006/03/28 1,749 1,760 1,728 1,746 394,400
2006/03/27 1,744 1,754 1,720 1,740 380,100
2006/03/24 1,711 1,753 1,711 1,743 789,000
2006/03/23 1,719 1,722 1,697 1,710 893,400
2006/03/22 1,653 1,710 1,624 1,701 1,886,400
2006/03/20 1,603 1,630 1,587 1,623 1,012,300
2006/03/17 1,547 1,602 1,540 1,585 1,067,400
2006/03/16 1,599 1,620 1,543 1,557 1,478,400
2006/03/15 1,578 1,592 1,487 1,592 2,192,400
2006/03/14 1,600 1,629 1,587 1,590 179,900
2006/03/13 1,593 1,610 1,576 1,592 181,400
2006/03/10 1,567 1,640 1,560 1,600 516,400
2006/03/09 1,523 1,564 1,518 1,553 214,000
2006/03/08 1,520 1,520 1,488 1,500 534,900
2006/03/07 1,520 1,563 1,520 1,527 257,900
2006/03/06 1,563 1,563 1,521 1,539 186,800
2006/03/03 1,573 1,599 1,560 1,564 259,900
2006/03/02 1,618 1,650 1,596 1,601 424,100
2006/03/01 1,636 1,639 1,582 1,604 201,500
2006/02/28 1,621 1,647 1,610 1,638 354,500
2006/02/27 1,647 1,695 1,620 1,620 370,000
2006/02/24 1,700 1,705 1,650 1,676 416,500
2006/02/23 1,635 1,709 1,618 1,700 483,700
2006/02/22 1,602 1,623 1,591 1,605 157,600
2006/02/21 1,578 1,610 1,576 1,601 272,600
2006/02/20 1,588 1,618 1,580 1,583 349,500
2006/02/17 1,600 1,628 1,575 1,588 219,300
2006/02/16 1,650 1,657 1,596 1,620 358,400
2006/02/15 1,650 1,677 1,613 1,637 598,900
2006/02/14 1,566 1,608 1,502 1,599 498,200
2006/02/13 1,635 1,636 1,588 1,596 326,100
2006/02/10 1,663 1,690 1,607 1,630 470,200
2006/02/09 1,703 1,729 1,655 1,662 571,800
2006/02/08 1,755 1,764 1,715 1,715 432,400
2006/02/07 1,797 1,797 1,756 1,760 277,400
2006/02/06 1,799 1,799 1,762 1,777 512,200
2006/02/03 1,770 1,806 1,760 1,802 571,200
2006/02/02 1,744 1,773 1,731 1,769 608,800
2006/02/01 1,750 1,750 1,700 1,726 577,900
2006/01/31 1,753 1,779 1,750 1,768 407,200
2006/01/30 1,780 1,786 1,732 1,735 588,700
2006/01/27 1,689 1,720 1,685 1,710 350,300
2006/01/26 1,620 1,664 1,620 1,656 423,500
2006/01/25 1,625 1,665 1,618 1,618 433,800
2006/01/24 1,592 1,677 1,592 1,655 383,600
2006/01/23 1,605 1,660 1,591 1,600 368,500
2006/01/20 1,740 1,760 1,715 1,725 568,000
2006/01/19 1,631 1,732 1,623 1,729 737,100
2006/01/18 1,651 1,684 1,554 1,673 838,900
2006/01/17 1,797 1,797 1,695 1,711 583,700
2006/01/16 1,780 1,807 1,741 1,797 504,700
2006/01/13 1,791 1,791 1,756 1,773 498,100
2006/01/12 1,731 1,774 1,703 1,761 823,600
2006/01/11 1,700 1,702 1,650 1,671 534,800
2006/01/10 1,767 1,773 1,702 1,703 1,010,100
2006/01/06 1,747 1,795 1,730 1,767 900,200
2006/01/05 1,691 1,728 1,691 1,717 460,600
2006/01/04 1,739 1,739 1,689 1,689 268,100

このページの先頭へ