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 |
|---|---|---|---|---|---|
| 2008/12/30 | 720 | 739 | 720 | 730 | 80,800 |
| 2008/12/29 | 738 | 738 | 717 | 730 | 153,900 |
| 2008/12/26 | 731 | 733 | 721 | 729 | 78,300 |
| 2008/12/25 | 738 | 738 | 714 | 728 | 230,400 |
| 2008/12/24 | 731 | 735 | 713 | 718 | 279,600 |
| 2008/12/22 | 740 | 756 | 734 | 747 | 357,500 |
| 2008/12/19 | 780 | 781 | 734 | 735 | 541,100 |
| 2008/12/18 | 791 | 815 | 791 | 800 | 674,300 |
| 2008/12/17 | 801 | 804 | 771 | 784 | 545,900 |
| 2008/12/16 | 792 | 812 | 765 | 791 | 992,500 |
| 2008/12/15 | 766 | 790 | 763 | 782 | 873,400 |
| 2008/12/12 | 737 | 749 | 706 | 721 | 982,300 |
| 2008/12/11 | 737 | 745 | 717 | 736 | 843,100 |
| 2008/12/10 | 746 | 763 | 732 | 737 | 1,037,900 |
| 2008/12/09 | 764 | 780 | 749 | 754 | 454,500 |
| 2008/12/08 | 764 | 782 | 746 | 771 | 393,900 |
| 2008/12/05 | 769 | 776 | 752 | 758 | 697,700 |
| 2008/12/04 | 751 | 762 | 732 | 749 | 962,600 |
| 2008/12/03 | 793 | 809 | 749 | 761 | 823,700 |
| 2008/12/02 | 780 | 808 | 778 | 783 | 717,700 |
| 2008/12/01 | 871 | 875 | 826 | 834 | 456,300 |
| 2008/11/28 | 909 | 909 | 870 | 881 | 330,200 |
| 2008/11/27 | 891 | 920 | 883 | 893 | 385,700 |
| 2008/11/26 | 889 | 889 | 856 | 871 | 605,600 |
| 2008/11/25 | 913 | 913 | 850 | 879 | 621,800 |
| 2008/11/21 | 860 | 865 | 802 | 863 | 587,000 |
| 2008/11/20 | 900 | 924 | 878 | 880 | 453,400 |
| 2008/11/19 | 944 | 955 | 901 | 917 | 341,900 |
| 2008/11/18 | 948 | 982 | 930 | 951 | 641,800 |
| 2008/11/17 | 917 | 971 | 905 | 941 | 422,500 |
| 2008/11/14 | 977 | 978 | 915 | 924 | 486,100 |
| 2008/11/13 | 911 | 942 | 907 | 927 | 335,000 |
| 2008/11/12 | 915 | 959 | 907 | 941 | 482,300 |
| 2008/11/11 | 985 | 1,020 | 948 | 955 | 858,600 |
| 2008/11/10 | 951 | 992 | 944 | 978 | 581,500 |
| 2008/11/07 | 927 | 973 | 924 | 948 | 456,800 |
| 2008/11/06 | 978 | 1,002 | 961 | 977 | 359,400 |
| 2008/11/05 | 1,020 | 1,048 | 982 | 1,048 | 707,000 |
| 2008/11/04 | 902 | 1,003 | 901 | 995 | 568,000 |
| 2008/10/31 | 998 | 1,000 | 923 | 932 | 474,400 |
| 2008/10/30 | 935 | 997 | 924 | 997 | 451,700 |
| 2008/10/29 | 950 | 969 | 892 | 944 | 333,500 |
| 2008/10/28 | 863 | 917 | 817 | 917 | 321,600 |
| 2008/10/27 | 858 | 904 | 858 | 863 | 513,700 |
| 2008/10/24 | 961 | 961 | 865 | 868 | 363,400 |
| 2008/10/23 | 940 | 944 | 899 | 941 | 449,400 |
| 2008/10/22 | 1,023 | 1,058 | 994 | 999 | 526,200 |
| 2008/10/21 | 1,011 | 1,039 | 982 | 1,003 | 412,200 |
| 2008/10/20 | 1,009 | 1,009 | 956 | 1,009 | 522,800 |
| 2008/10/17 | 920 | 928 | 880 | 909 | 448,700 |
| 2008/10/16 | 890 | 913 | 855 | 871 | 684,500 |
| 2008/10/15 | 956 | 956 | 890 | 940 | 768,700 |
| 2008/10/14 | 969 | 969 | 939 | 969 | 332,400 |
| 2008/10/10 | 875 | 899 | 869 | 869 | 539,300 |
| 2008/10/09 | 956 | 1,001 | 926 | 969 | 748,500 |
| 2008/10/08 | 1,055 | 1,086 | 993 | 1,005 | 415,800 |
| 2008/10/07 | 1,140 | 1,174 | 1,093 | 1,115 | 528,100 |
| 2008/10/06 | 1,299 | 1,299 | 1,185 | 1,220 | 589,700 |
| 2008/10/03 | 1,255 | 1,295 | 1,254 | 1,285 | 366,400 |
| 2008/10/02 | 1,279 | 1,302 | 1,266 | 1,275 | 292,200 |
| 2008/10/01 | 1,288 | 1,309 | 1,279 | 1,299 | 239,500 |
| 2008/09/30 | 1,245 | 1,294 | 1,240 | 1,284 | 313,700 |
| 2008/09/29 | 1,282 | 1,317 | 1,271 | 1,281 | 304,500 |
| 2008/09/26 | 1,310 | 1,325 | 1,283 | 1,301 | 162,400 |
| 2008/09/25 | 1,356 | 1,356 | 1,312 | 1,325 | 303,600 |
| 2008/09/24 | 1,299 | 1,339 | 1,281 | 1,334 | 281,000 |
| 2008/09/22 | 1,343 | 1,358 | 1,300 | 1,315 | 510,000 |
| 2008/09/19 | 1,335 | 1,340 | 1,288 | 1,331 | 623,900 |
| 2008/09/18 | 1,301 | 1,365 | 1,274 | 1,356 | 561,400 |
| 2008/09/17 | 1,348 | 1,420 | 1,340 | 1,384 | 843,900 |
| 2008/09/16 | 1,160 | 1,338 | 1,158 | 1,308 | 658,900 |
| 2008/09/12 | 1,358 | 1,368 | 1,335 | 1,358 | 605,800 |
| 2008/09/11 | 1,430 | 1,430 | 1,340 | 1,344 | 779,100 |
| 2008/09/10 | 1,460 | 1,469 | 1,413 | 1,434 | 423,600 |
| 2008/09/09 | 1,524 | 1,525 | 1,457 | 1,467 | 444,400 |
| 2008/09/08 | 1,530 | 1,539 | 1,502 | 1,514 | 432,600 |
| 2008/09/05 | 1,511 | 1,544 | 1,500 | 1,501 | 501,500 |
| 2008/09/04 | 1,630 | 1,630 | 1,595 | 1,601 | 334,900 |
| 2008/09/03 | 1,626 | 1,645 | 1,618 | 1,636 | 243,000 |
| 2008/09/02 | 1,665 | 1,689 | 1,644 | 1,653 | 282,300 |
| 2008/09/01 | 1,708 | 1,708 | 1,682 | 1,695 | 132,300 |
| 2008/08/29 | 1,690 | 1,718 | 1,687 | 1,718 | 237,500 |
| 2008/08/28 | 1,670 | 1,674 | 1,655 | 1,673 | 175,800 |
| 2008/08/27 | 1,671 | 1,673 | 1,651 | 1,670 | 119,800 |
| 2008/08/26 | 1,644 | 1,663 | 1,637 | 1,656 | 218,300 |
| 2008/08/25 | 1,706 | 1,708 | 1,685 | 1,696 | 255,900 |
| 2008/08/22 | 1,665 | 1,670 | 1,643 | 1,659 | 175,000 |
| 2008/08/21 | 1,718 | 1,728 | 1,673 | 1,684 | 340,700 |
| 2008/08/20 | 1,615 | 1,707 | 1,615 | 1,678 | 420,200 |
| 2008/08/19 | 1,600 | 1,618 | 1,600 | 1,614 | 295,400 |
| 2008/08/18 | 1,629 | 1,677 | 1,626 | 1,656 | 344,400 |
| 2008/08/15 | 1,635 | 1,635 | 1,606 | 1,628 | 385,000 |
| 2008/08/14 | 1,602 | 1,619 | 1,580 | 1,605 | 309,500 |
| 2008/08/13 | 1,631 | 1,645 | 1,608 | 1,632 | 256,300 |
| 2008/08/12 | 1,690 | 1,690 | 1,654 | 1,661 | 318,600 |
| 2008/08/11 | 1,690 | 1,707 | 1,688 | 1,695 | 238,100 |
| 2008/08/08 | 1,667 | 1,701 | 1,659 | 1,675 | 428,300 |
| 2008/08/07 | 1,700 | 1,728 | 1,684 | 1,721 | 666,200 |
| 2008/08/06 | 1,698 | 1,727 | 1,684 | 1,723 | 820,800 |
| 2008/08/05 | 1,588 | 1,644 | 1,584 | 1,616 | 597,800 |
| 2008/08/04 | 1,569 | 1,587 | 1,530 | 1,542 | 438,400 |
| 2008/08/01 | 1,506 | 1,610 | 1,506 | 1,539 | 640,100 |
| 2008/07/31 | 1,593 | 1,615 | 1,558 | 1,579 | 280,800 |
| 2008/07/30 | 1,585 | 1,592 | 1,564 | 1,572 | 399,100 |
| 2008/07/29 | 1,516 | 1,538 | 1,504 | 1,530 | 254,800 |
| 2008/07/28 | 1,563 | 1,568 | 1,542 | 1,551 | 333,500 |
| 2008/07/25 | 1,574 | 1,580 | 1,545 | 1,550 | 256,600 |
| 2008/07/24 | 1,573 | 1,595 | 1,554 | 1,576 | 240,200 |
| 2008/07/23 | 1,550 | 1,556 | 1,532 | 1,542 | 227,600 |
| 2008/07/22 | 1,526 | 1,543 | 1,510 | 1,535 | 320,200 |
| 2008/07/18 | 1,593 | 1,593 | 1,510 | 1,526 | 356,200 |
| 2008/07/17 | 1,573 | 1,587 | 1,561 | 1,570 | 376,300 |
| 2008/07/16 | 1,573 | 1,591 | 1,550 | 1,569 | 263,800 |
| 2008/07/15 | 1,585 | 1,600 | 1,575 | 1,585 | 229,400 |
| 2008/07/14 | 1,625 | 1,647 | 1,612 | 1,614 | 276,500 |
| 2008/07/11 | 1,630 | 1,646 | 1,608 | 1,627 | 445,100 |
| 2008/07/10 | 1,657 | 1,679 | 1,633 | 1,636 | 401,300 |
| 2008/07/09 | 1,694 | 1,732 | 1,677 | 1,687 | 561,000 |
| 2008/07/08 | 1,715 | 1,715 | 1,661 | 1,668 | 292,600 |
| 2008/07/07 | 1,690 | 1,717 | 1,681 | 1,712 | 523,500 |
| 2008/07/04 | 1,658 | 1,681 | 1,648 | 1,680 | 231,900 |
| 2008/07/03 | 1,664 | 1,672 | 1,626 | 1,656 | 243,000 |
| 2008/07/02 | 1,700 | 1,700 | 1,646 | 1,663 | 356,700 |
| 2008/07/01 | 1,667 | 1,693 | 1,658 | 1,686 | 776,200 |
| 2008/06/30 | 1,618 | 1,640 | 1,608 | 1,637 | 333,300 |
| 2008/06/27 | 1,595 | 1,653 | 1,575 | 1,633 | 356,500 |
| 2008/06/26 | 1,650 | 1,660 | 1,620 | 1,636 | 224,300 |
| 2008/06/25 | 1,662 | 1,666 | 1,610 | 1,649 | 371,400 |
| 2008/06/24 | 1,634 | 1,638 | 1,612 | 1,632 | 252,900 |
| 2008/06/23 | 1,600 | 1,639 | 1,595 | 1,630 | 275,600 |
| 2008/06/20 | 1,669 | 1,673 | 1,607 | 1,625 | 453,500 |
| 2008/06/19 | 1,680 | 1,680 | 1,634 | 1,647 | 566,100 |
| 2008/06/18 | 1,630 | 1,664 | 1,625 | 1,660 | 830,600 |
| 2008/06/17 | 1,567 | 1,633 | 1,556 | 1,615 | 495,100 |
| 2008/06/16 | 1,577 | 1,583 | 1,540 | 1,563 | 168,200 |
| 2008/06/13 | 1,550 | 1,552 | 1,526 | 1,547 | 398,200 |
| 2008/06/12 | 1,558 | 1,559 | 1,527 | 1,548 | 540,900 |
| 2008/06/11 | 1,567 | 1,606 | 1,553 | 1,566 | 1,002,200 |
| 2008/06/10 | 1,536 | 1,536 | 1,483 | 1,488 | 217,900 |
| 2008/06/09 | 1,517 | 1,546 | 1,516 | 1,535 | 275,900 |
| 2008/06/06 | 1,550 | 1,556 | 1,534 | 1,542 | 284,000 |
| 2008/06/05 | 1,554 | 1,573 | 1,541 | 1,549 | 196,600 |
| 2008/06/04 | 1,570 | 1,588 | 1,564 | 1,572 | 245,100 |
| 2008/06/03 | 1,593 | 1,593 | 1,569 | 1,570 | 185,500 |
| 2008/06/02 | 1,608 | 1,608 | 1,573 | 1,593 | 271,000 |
| 2008/05/30 | 1,600 | 1,614 | 1,585 | 1,614 | 364,600 |
| 2008/05/29 | 1,558 | 1,586 | 1,545 | 1,586 | 348,800 |
| 2008/05/28 | 1,563 | 1,574 | 1,536 | 1,539 | 347,100 |
| 2008/05/27 | 1,575 | 1,583 | 1,561 | 1,565 | 327,000 |
| 2008/05/26 | 1,576 | 1,606 | 1,575 | 1,585 | 616,200 |
| 2008/05/23 | 1,570 | 1,583 | 1,550 | 1,563 | 489,700 |
| 2008/05/22 | 1,536 | 1,571 | 1,518 | 1,571 | 381,300 |
| 2008/05/21 | 1,566 | 1,590 | 1,552 | 1,561 | 408,900 |
| 2008/05/20 | 1,580 | 1,612 | 1,579 | 1,587 | 467,800 |
| 2008/05/19 | 1,558 | 1,612 | 1,558 | 1,580 | 583,800 |
| 2008/05/16 | 1,573 | 1,587 | 1,533 | 1,540 | 447,200 |
| 2008/05/15 | 1,545 | 1,587 | 1,544 | 1,570 | 916,500 |
| 2008/05/14 | 1,548 | 1,549 | 1,505 | 1,531 | 856,400 |
| 2008/05/13 | 1,500 | 1,565 | 1,500 | 1,535 | 1,001,000 |
| 2008/05/12 | 1,378 | 1,515 | 1,378 | 1,480 | 1,229,200 |
| 2008/05/09 | 1,370 | 1,391 | 1,358 | 1,358 | 467,400 |
| 2008/05/08 | 1,396 | 1,406 | 1,381 | 1,381 | 378,500 |
| 2008/05/07 | 1,426 | 1,441 | 1,403 | 1,409 | 231,500 |
| 2008/05/02 | 1,426 | 1,439 | 1,419 | 1,425 | 513,900 |
| 2008/05/01 | 1,406 | 1,469 | 1,405 | 1,422 | 345,400 |
| 2008/04/30 | 1,441 | 1,466 | 1,415 | 1,422 | 803,000 |
| 2008/04/28 | 1,463 | 1,485 | 1,435 | 1,440 | 453,300 |
| 2008/04/25 | 1,465 | 1,474 | 1,451 | 1,463 | 834,600 |
| 2008/04/24 | 1,403 | 1,458 | 1,402 | 1,431 | 660,400 |
| 2008/04/23 | 1,397 | 1,438 | 1,396 | 1,406 | 932,800 |
| 2008/04/22 | 1,339 | 1,441 | 1,328 | 1,417 | 2,025,100 |
| 2008/04/21 | 1,312 | 1,325 | 1,268 | 1,279 | 1,489,300 |
| 2008/04/18 | 1,204 | 1,221 | 1,199 | 1,212 | 581,000 |
| 2008/04/17 | 1,200 | 1,209 | 1,178 | 1,190 | 265,000 |
| 2008/04/16 | 1,160 | 1,194 | 1,150 | 1,193 | 422,000 |
| 2008/04/15 | 1,154 | 1,159 | 1,134 | 1,145 | 197,100 |
| 2008/04/14 | 1,162 | 1,176 | 1,133 | 1,149 | 288,100 |
| 2008/04/11 | 1,191 | 1,203 | 1,182 | 1,198 | 365,300 |
| 2008/04/10 | 1,170 | 1,176 | 1,158 | 1,171 | 208,500 |
| 2008/04/09 | 1,232 | 1,232 | 1,173 | 1,181 | 430,000 |
| 2008/04/08 | 1,167 | 1,241 | 1,167 | 1,239 | 526,500 |
| 2008/04/07 | 1,206 | 1,208 | 1,166 | 1,187 | 565,800 |
| 2008/04/04 | 1,210 | 1,224 | 1,195 | 1,201 | 230,500 |
| 2008/04/03 | 1,205 | 1,227 | 1,197 | 1,222 | 538,400 |
| 2008/04/02 | 1,190 | 1,210 | 1,180 | 1,185 | 516,400 |
| 2008/04/01 | 1,183 | 1,187 | 1,145 | 1,165 | 431,900 |
| 2008/03/31 | 1,172 | 1,173 | 1,133 | 1,164 | 407,900 |
| 2008/03/28 | 1,147 | 1,192 | 1,104 | 1,182 | 531,100 |
| 2008/03/27 | 1,164 | 1,164 | 1,111 | 1,133 | 587,600 |
| 2008/03/26 | 1,161 | 1,190 | 1,153 | 1,182 | 392,100 |
| 2008/03/25 | 1,181 | 1,181 | 1,143 | 1,166 | 316,600 |
| 2008/03/24 | 1,131 | 1,149 | 1,121 | 1,135 | 442,200 |
| 2008/03/21 | 1,093 | 1,131 | 1,082 | 1,127 | 210,500 |
| 2008/03/19 | 1,095 | 1,119 | 1,071 | 1,093 | 375,600 |
| 2008/03/18 | 1,041 | 1,073 | 1,031 | 1,058 | 357,100 |
| 2008/03/17 | 1,056 | 1,064 | 1,032 | 1,055 | 400,100 |
| 2008/03/14 | 1,081 | 1,113 | 1,081 | 1,096 | 518,400 |
| 2008/03/13 | 1,117 | 1,121 | 1,062 | 1,081 | 351,500 |
| 2008/03/12 | 1,149 | 1,160 | 1,125 | 1,130 | 268,900 |
| 2008/03/11 | 1,114 | 1,127 | 1,082 | 1,125 | 426,500 |
| 2008/03/10 | 1,155 | 1,163 | 1,106 | 1,113 | 587,900 |
| 2008/03/07 | 1,167 | 1,180 | 1,153 | 1,174 | 372,900 |
| 2008/03/06 | 1,188 | 1,205 | 1,160 | 1,194 | 613,700 |
| 2008/03/05 | 1,197 | 1,204 | 1,182 | 1,195 | 287,200 |
| 2008/03/04 | 1,206 | 1,212 | 1,180 | 1,194 | 428,500 |
| 2008/03/03 | 1,225 | 1,230 | 1,201 | 1,206 | 300,300 |
| 2008/02/29 | 1,270 | 1,280 | 1,249 | 1,265 | 542,100 |
| 2008/02/28 | 1,270 | 1,283 | 1,255 | 1,269 | 340,300 |
| 2008/02/27 | 1,254 | 1,280 | 1,249 | 1,271 | 554,300 |
| 2008/02/26 | 1,215 | 1,233 | 1,212 | 1,214 | 503,800 |
| 2008/02/25 | 1,212 | 1,223 | 1,195 | 1,214 | 734,600 |
| 2008/02/22 | 1,200 | 1,217 | 1,179 | 1,192 | 561,800 |
| 2008/02/21 | 1,193 | 1,241 | 1,193 | 1,233 | 1,009,000 |
| 2008/02/20 | 1,177 | 1,225 | 1,173 | 1,196 | 1,449,600 |
| 2008/02/19 | 1,210 | 1,215 | 1,150 | 1,171 | 1,107,500 |
| 2008/02/18 | 1,170 | 1,188 | 1,166 | 1,175 | 808,000 |
| 2008/02/15 | 1,195 | 1,195 | 1,140 | 1,162 | 741,200 |
| 2008/02/14 | 1,207 | 1,211 | 1,187 | 1,206 | 668,000 |
| 2008/02/13 | 1,199 | 1,202 | 1,142 | 1,147 | 485,300 |
| 2008/02/12 | 1,177 | 1,191 | 1,150 | 1,159 | 523,200 |
| 2008/02/08 | 1,201 | 1,234 | 1,177 | 1,186 | 687,900 |
| 2008/02/07 | 1,207 | 1,229 | 1,191 | 1,201 | 626,200 |
| 2008/02/06 | 1,252 | 1,252 | 1,192 | 1,195 | 800,600 |
| 2008/02/05 | 1,263 | 1,292 | 1,258 | 1,261 | 423,500 |
| 2008/02/04 | 1,236 | 1,297 | 1,236 | 1,261 | 575,600 |
| 2008/02/01 | 1,213 | 1,240 | 1,212 | 1,216 | 556,400 |
| 2008/01/31 | 1,200 | 1,266 | 1,199 | 1,233 | 566,900 |
| 2008/01/30 | 1,253 | 1,256 | 1,190 | 1,208 | 749,300 |
| 2008/01/29 | 1,239 | 1,251 | 1,215 | 1,238 | 506,300 |
| 2008/01/28 | 1,240 | 1,271 | 1,213 | 1,219 | 437,800 |
| 2008/01/25 | 1,225 | 1,261 | 1,195 | 1,261 | 643,100 |
| 2008/01/24 | 1,178 | 1,198 | 1,155 | 1,193 | 456,500 |
| 2008/01/23 | 1,182 | 1,198 | 1,132 | 1,174 | 636,000 |
| 2008/01/22 | 1,201 | 1,203 | 1,156 | 1,162 | 403,000 |
| 2008/01/21 | 1,285 | 1,285 | 1,228 | 1,235 | 363,800 |
| 2008/01/18 | 1,234 | 1,300 | 1,203 | 1,287 | 668,100 |
| 2008/01/17 | 1,230 | 1,268 | 1,212 | 1,247 | 590,000 |
| 2008/01/16 | 1,288 | 1,288 | 1,225 | 1,231 | 626,900 |
| 2008/01/15 | 1,352 | 1,374 | 1,308 | 1,314 | 446,800 |
| 2008/01/11 | 1,374 | 1,381 | 1,328 | 1,338 | 572,900 |
| 2008/01/10 | 1,361 | 1,377 | 1,337 | 1,353 | 316,800 |
| 2008/01/09 | 1,355 | 1,379 | 1,336 | 1,375 | 335,100 |
| 2008/01/08 | 1,360 | 1,380 | 1,344 | 1,375 | 382,500 |
| 2008/01/07 | 1,330 | 1,370 | 1,328 | 1,358 | 313,900 |
| 2008/01/04 | 1,400 | 1,400 | 1,353 | 1,358 | 207,900 |