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 |
---|---|---|---|---|---|
2013/12/30 | 895 | 928 | 892 | 923 | 448,300 |
2013/12/27 | 898 | 898 | 879 | 895 | 332,300 |
2013/12/26 | 885 | 902 | 882 | 898 | 242,200 |
2013/12/25 | 896 | 896 | 874 | 885 | 345,900 |
2013/12/24 | 890 | 904 | 886 | 896 | 584,000 |
2013/12/20 | 877 | 891 | 873 | 888 | 346,600 |
2013/12/19 | 895 | 898 | 873 | 876 | 518,100 |
2013/12/18 | 886 | 898 | 882 | 893 | 251,900 |
2013/12/17 | 883 | 900 | 882 | 890 | 302,300 |
2013/12/16 | 891 | 892 | 870 | 875 | 369,200 |
2013/12/13 | 882 | 894 | 867 | 887 | 527,600 |
2013/12/12 | 875 | 884 | 867 | 882 | 326,000 |
2013/12/11 | 882 | 883 | 862 | 870 | 220,300 |
2013/12/10 | 860 | 884 | 858 | 876 | 340,600 |
2013/12/09 | 867 | 867 | 848 | 859 | 543,500 |
2013/12/06 | 859 | 868 | 850 | 864 | 299,300 |
2013/12/05 | 870 | 873 | 853 | 859 | 473,800 |
2013/12/04 | 881 | 887 | 869 | 878 | 251,100 |
2013/12/03 | 884 | 895 | 869 | 891 | 477,100 |
2013/12/02 | 887 | 896 | 879 | 883 | 286,600 |
2013/11/29 | 871 | 885 | 866 | 880 | 280,200 |
2013/11/28 | 874 | 884 | 864 | 872 | 324,800 |
2013/11/27 | 865 | 879 | 856 | 870 | 270,400 |
2013/11/26 | 880 | 881 | 860 | 865 | 251,100 |
2013/11/25 | 888 | 893 | 876 | 888 | 450,700 |
2013/11/22 | 889 | 894 | 874 | 883 | 575,700 |
2013/11/21 | 900 | 903 | 871 | 886 | 761,000 |
2013/11/20 | 842 | 865 | 839 | 858 | 603,400 |
2013/11/19 | 830 | 849 | 825 | 847 | 464,300 |
2013/11/18 | 820 | 835 | 818 | 833 | 341,500 |
2013/11/15 | 824 | 827 | 817 | 820 | 354,300 |
2013/11/14 | 810 | 820 | 806 | 812 | 347,700 |
2013/11/13 | 811 | 814 | 795 | 802 | 352,300 |
2013/11/12 | 807 | 828 | 807 | 813 | 538,800 |
2013/11/11 | 800 | 820 | 800 | 805 | 276,800 |
2013/11/08 | 804 | 814 | 796 | 807 | 291,300 |
2013/11/07 | 807 | 819 | 803 | 809 | 461,100 |
2013/11/06 | 804 | 838 | 787 | 802 | 1,210,200 |
2013/11/05 | 803 | 818 | 740 | 789 | 1,521,500 |
2013/11/01 | 876 | 883 | 847 | 863 | 635,500 |
2013/10/31 | 906 | 906 | 870 | 874 | 671,400 |
2013/10/30 | 917 | 928 | 900 | 912 | 1,003,300 |
2013/10/29 | 897 | 920 | 885 | 917 | 793,800 |
2013/10/28 | 886 | 898 | 881 | 898 | 428,600 |
2013/10/25 | 886 | 896 | 876 | 881 | 622,700 |
2013/10/24 | 867 | 886 | 862 | 883 | 421,300 |
2013/10/23 | 870 | 875 | 867 | 869 | 488,100 |
2013/10/22 | 871 | 879 | 863 | 867 | 497,500 |
2013/10/21 | 866 | 872 | 860 | 866 | 411,800 |
2013/10/18 | 863 | 868 | 857 | 864 | 226,900 |
2013/10/17 | 861 | 870 | 860 | 869 | 246,900 |
2013/10/16 | 861 | 861 | 845 | 853 | 175,100 |
2013/10/15 | 848 | 869 | 848 | 861 | 378,400 |
2013/10/11 | 845 | 851 | 834 | 840 | 432,400 |
2013/10/10 | 834 | 847 | 829 | 840 | 366,400 |
2013/10/09 | 828 | 837 | 817 | 834 | 427,300 |
2013/10/08 | 819 | 831 | 810 | 827 | 307,100 |
2013/10/07 | 825 | 848 | 820 | 828 | 371,100 |
2013/10/04 | 820 | 827 | 802 | 822 | 345,000 |
2013/10/03 | 835 | 837 | 825 | 825 | 190,300 |
2013/10/02 | 843 | 851 | 834 | 837 | 274,500 |
2013/10/01 | 846 | 862 | 843 | 844 | 409,700 |
2013/09/30 | 850 | 873 | 839 | 845 | 508,000 |
2013/09/27 | 876 | 878 | 859 | 869 | 368,500 |
2013/09/26 | 857 | 877 | 851 | 876 | 357,900 |
2013/09/25 | 885 | 885 | 857 | 863 | 517,400 |
2013/09/24 | 869 | 883 | 865 | 883 | 253,600 |
2013/09/20 | 868 | 876 | 862 | 874 | 208,000 |
2013/09/19 | 868 | 872 | 859 | 870 | 338,000 |
2013/09/18 | 854 | 867 | 849 | 860 | 265,300 |
2013/09/17 | 862 | 874 | 852 | 856 | 158,500 |
2013/09/13 | 846 | 860 | 844 | 856 | 341,200 |
2013/09/12 | 863 | 865 | 851 | 861 | 276,500 |
2013/09/11 | 852 | 869 | 852 | 863 | 402,000 |
2013/09/10 | 850 | 855 | 838 | 852 | 318,400 |
2013/09/09 | 857 | 858 | 844 | 853 | 342,300 |
2013/09/06 | 838 | 838 | 820 | 835 | 253,700 |
2013/09/05 | 845 | 850 | 829 | 837 | 299,000 |
2013/09/04 | 816 | 845 | 814 | 845 | 310,500 |
2013/09/03 | 831 | 835 | 815 | 824 | 286,500 |
2013/09/02 | 804 | 825 | 799 | 818 | 160,900 |
2013/08/30 | 807 | 818 | 797 | 801 | 266,400 |
2013/08/29 | 813 | 813 | 803 | 810 | 181,200 |
2013/08/28 | 815 | 824 | 807 | 812 | 377,700 |
2013/08/27 | 832 | 851 | 824 | 837 | 313,100 |
2013/08/26 | 839 | 847 | 822 | 832 | 313,400 |
2013/08/23 | 851 | 856 | 835 | 839 | 301,900 |
2013/08/22 | 842 | 842 | 826 | 839 | 388,300 |
2013/08/21 | 858 | 863 | 838 | 850 | 423,300 |
2013/08/20 | 852 | 869 | 843 | 855 | 489,300 |
2013/08/19 | 852 | 878 | 852 | 861 | 547,700 |
2013/08/16 | 820 | 849 | 812 | 837 | 548,600 |
2013/08/15 | 827 | 845 | 811 | 834 | 600,700 |
2013/08/14 | 808 | 833 | 808 | 832 | 720,900 |
2013/08/13 | 789 | 793 | 781 | 789 | 262,000 |
2013/08/12 | 785 | 785 | 770 | 777 | 454,500 |
2013/08/09 | 798 | 799 | 785 | 792 | 400,700 |
2013/08/08 | 800 | 817 | 791 | 793 | 363,200 |
2013/08/07 | 812 | 818 | 805 | 806 | 444,400 |
2013/08/06 | 819 | 829 | 801 | 824 | 742,500 |
2013/08/05 | 829 | 831 | 808 | 813 | 867,600 |
2013/08/02 | 799 | 829 | 788 | 829 | 2,366,900 |
2013/08/01 | 765 | 784 | 750 | 784 | 2,730,400 |
2013/07/31 | 694 | 694 | 672 | 684 | 671,000 |
2013/07/30 | 679 | 704 | 678 | 699 | 487,100 |
2013/07/29 | 711 | 712 | 676 | 688 | 643,200 |
2013/07/26 | 748 | 748 | 716 | 722 | 1,174,400 |
2013/07/25 | 765 | 770 | 752 | 756 | 861,600 |
2013/07/24 | 752 | 763 | 740 | 757 | 621,900 |
2013/07/23 | 746 | 752 | 740 | 750 | 287,400 |
2013/07/22 | 745 | 752 | 732 | 750 | 393,200 |
2013/07/19 | 764 | 766 | 730 | 741 | 582,900 |
2013/07/18 | 756 | 767 | 751 | 755 | 526,000 |
2013/07/17 | 735 | 754 | 733 | 748 | 757,500 |
2013/07/16 | 731 | 744 | 725 | 731 | 461,700 |
2013/07/12 | 725 | 737 | 725 | 729 | 368,200 |
2013/07/11 | 721 | 737 | 721 | 728 | 428,900 |
2013/07/10 | 729 | 740 | 713 | 720 | 882,200 |
2013/07/09 | 735 | 747 | 732 | 738 | 465,200 |
2013/07/08 | 758 | 766 | 728 | 728 | 675,800 |
2013/07/05 | 750 | 757 | 742 | 753 | 565,300 |
2013/07/04 | 753 | 765 | 737 | 745 | 753,500 |
2013/07/03 | 774 | 786 | 745 | 752 | 608,000 |
2013/07/02 | 756 | 770 | 743 | 769 | 440,900 |
2013/07/01 | 759 | 766 | 742 | 750 | 741,600 |
2013/06/28 | 751 | 764 | 736 | 744 | 902,900 |
2013/06/27 | 752 | 767 | 715 | 751 | 575,800 |
2013/06/26 | 788 | 791 | 745 | 748 | 322,600 |
2013/06/25 | 786 | 793 | 764 | 787 | 401,600 |
2013/06/24 | 812 | 820 | 781 | 793 | 310,600 |
2013/06/21 | 766 | 815 | 766 | 815 | 345,700 |
2013/06/20 | 803 | 803 | 786 | 794 | 267,000 |
2013/06/19 | 810 | 818 | 795 | 815 | 286,100 |
2013/06/18 | 783 | 798 | 781 | 788 | 242,500 |
2013/06/17 | 769 | 803 | 766 | 798 | 250,500 |
2013/06/14 | 774 | 792 | 757 | 775 | 492,000 |
2013/06/13 | 786 | 786 | 746 | 747 | 348,700 |
2013/06/12 | 820 | 820 | 782 | 806 | 459,500 |
2013/06/11 | 825 | 831 | 806 | 813 | 260,800 |
2013/06/10 | 812 | 838 | 809 | 820 | 425,000 |
2013/06/07 | 786 | 817 | 782 | 804 | 621,100 |
2013/06/06 | 831 | 832 | 778 | 801 | 823,500 |
2013/06/05 | 878 | 879 | 830 | 831 | 1,351,000 |
2013/06/04 | 906 | 920 | 886 | 906 | 527,600 |
2013/06/03 | 914 | 934 | 907 | 912 | 302,600 |
2013/05/31 | 927 | 939 | 910 | 929 | 259,800 |
2013/05/30 | 911 | 935 | 898 | 906 | 270,300 |
2013/05/29 | 934 | 963 | 924 | 941 | 330,800 |
2013/05/28 | 945 | 945 | 898 | 920 | 430,900 |
2013/05/27 | 912 | 920 | 880 | 901 | 243,300 |
2013/05/24 | 943 | 971 | 915 | 938 | 370,700 |
2013/05/23 | 987 | 1,004 | 920 | 921 | 783,300 |
2013/05/22 | 958 | 987 | 944 | 977 | 336,600 |
2013/05/21 | 973 | 983 | 948 | 955 | 523,700 |
2013/05/20 | 1,010 | 1,011 | 976 | 978 | 448,200 |
2013/05/17 | 1,000 | 1,010 | 978 | 984 | 638,500 |
2013/05/16 | 998 | 1,015 | 965 | 999 | 1,375,700 |
2013/05/15 | 980 | 995 | 968 | 985 | 947,800 |
2013/05/14 | 917 | 967 | 915 | 965 | 594,700 |
2013/05/13 | 951 | 961 | 910 | 914 | 602,700 |
2013/05/10 | 886 | 998 | 883 | 940 | 1,476,200 |
2013/05/09 | 871 | 880 | 860 | 864 | 384,800 |
2013/05/08 | 865 | 872 | 853 | 864 | 283,700 |
2013/05/07 | 850 | 865 | 846 | 858 | 357,700 |
2013/05/02 | 830 | 848 | 830 | 836 | 179,800 |
2013/05/01 | 843 | 850 | 834 | 840 | 269,500 |
2013/04/30 | 839 | 857 | 836 | 838 | 294,300 |
2013/04/26 | 863 | 863 | 830 | 837 | 347,700 |
2013/04/25 | 848 | 860 | 837 | 853 | 406,000 |
2013/04/24 | 830 | 848 | 822 | 848 | 394,800 |
2013/04/23 | 822 | 831 | 818 | 820 | 221,800 |
2013/04/22 | 830 | 844 | 828 | 828 | 346,800 |
2013/04/19 | 808 | 825 | 799 | 822 | 291,200 |
2013/04/18 | 817 | 825 | 794 | 807 | 494,000 |
2013/04/17 | 806 | 821 | 800 | 820 | 447,100 |
2013/04/16 | 785 | 802 | 775 | 791 | 480,300 |
2013/04/15 | 804 | 811 | 791 | 799 | 399,500 |
2013/04/12 | 791 | 805 | 791 | 804 | 481,400 |
2013/04/11 | 803 | 818 | 790 | 801 | 589,100 |
2013/04/10 | 816 | 816 | 787 | 798 | 929,100 |
2013/04/09 | 825 | 829 | 810 | 822 | 289,500 |
2013/04/08 | 805 | 826 | 800 | 826 | 463,000 |
2013/04/05 | 815 | 822 | 780 | 790 | 874,000 |
2013/04/04 | 774 | 810 | 772 | 809 | 437,800 |
2013/04/03 | 770 | 791 | 755 | 789 | 352,200 |
2013/04/02 | 745 | 779 | 729 | 770 | 579,700 |
2013/04/01 | 820 | 820 | 760 | 763 | 504,700 |
2013/03/29 | 803 | 825 | 773 | 821 | 927,000 |
2013/03/28 | 791 | 792 | 757 | 773 | 571,500 |
2013/03/27 | 824 | 824 | 787 | 797 | 437,800 |
2013/03/26 | 803 | 818 | 788 | 815 | 424,500 |
2013/03/25 | 804 | 808 | 784 | 801 | 514,700 |
2013/03/22 | 825 | 831 | 791 | 791 | 483,300 |
2013/03/21 | 801 | 837 | 801 | 835 | 340,200 |
2013/03/19 | 813 | 815 | 799 | 804 | 265,400 |
2013/03/18 | 791 | 813 | 788 | 802 | 237,800 |
2013/03/15 | 810 | 819 | 796 | 802 | 454,400 |
2013/03/14 | 794 | 803 | 787 | 802 | 342,100 |
2013/03/13 | 795 | 803 | 791 | 797 | 167,800 |
2013/03/12 | 827 | 827 | 793 | 795 | 493,200 |
2013/03/11 | 838 | 844 | 815 | 830 | 487,900 |
2013/03/08 | 830 | 840 | 815 | 823 | 582,800 |
2013/03/07 | 819 | 855 | 818 | 820 | 923,900 |
2013/03/06 | 800 | 811 | 798 | 808 | 663,800 |
2013/03/05 | 812 | 814 | 788 | 794 | 592,500 |
2013/03/04 | 768 | 809 | 768 | 804 | 930,200 |
2013/03/01 | 734 | 751 | 730 | 748 | 687,600 |
2013/02/28 | 716 | 737 | 712 | 725 | 468,800 |
2013/02/27 | 711 | 718 | 704 | 708 | 379,100 |
2013/02/26 | 724 | 730 | 703 | 707 | 646,900 |
2013/02/25 | 745 | 749 | 739 | 744 | 347,700 |
2013/02/22 | 726 | 747 | 718 | 745 | 545,300 |
2013/02/21 | 710 | 727 | 710 | 719 | 239,600 |
2013/02/20 | 721 | 723 | 707 | 711 | 277,600 |
2013/02/19 | 692 | 730 | 690 | 726 | 550,600 |
2013/02/18 | 680 | 692 | 672 | 684 | 164,600 |
2013/02/15 | 683 | 683 | 653 | 672 | 413,500 |
2013/02/14 | 688 | 695 | 673 | 686 | 446,400 |
2013/02/13 | 701 | 701 | 670 | 678 | 425,900 |
2013/02/12 | 716 | 725 | 703 | 707 | 483,100 |
2013/02/08 | 706 | 710 | 698 | 707 | 467,800 |
2013/02/07 | 718 | 718 | 687 | 702 | 671,100 |
2013/02/06 | 725 | 734 | 721 | 728 | 320,700 |
2013/02/05 | 723 | 731 | 708 | 719 | 558,800 |
2013/02/04 | 725 | 747 | 725 | 727 | 744,400 |
2013/02/01 | 740 | 748 | 717 | 721 | 480,300 |
2013/01/31 | 720 | 749 | 710 | 746 | 947,800 |
2013/01/30 | 701 | 723 | 695 | 722 | 473,900 |
2013/01/29 | 703 | 709 | 692 | 701 | 393,200 |
2013/01/28 | 692 | 708 | 687 | 703 | 625,300 |
2013/01/25 | 690 | 697 | 674 | 684 | 704,200 |
2013/01/24 | 674 | 684 | 665 | 675 | 485,900 |
2013/01/23 | 647 | 687 | 646 | 681 | 846,200 |
2013/01/22 | 654 | 660 | 637 | 649 | 375,200 |
2013/01/21 | 649 | 656 | 635 | 651 | 236,300 |
2013/01/18 | 655 | 661 | 640 | 642 | 472,200 |
2013/01/17 | 621 | 700 | 621 | 650 | 1,163,700 |
2013/01/16 | 605 | 622 | 598 | 614 | 377,900 |
2013/01/15 | 611 | 617 | 605 | 607 | 329,800 |
2013/01/11 | 593 | 620 | 587 | 606 | 440,400 |
2013/01/10 | 578 | 590 | 576 | 587 | 212,600 |
2013/01/09 | 574 | 583 | 570 | 581 | 225,900 |
2013/01/08 | 576 | 579 | 570 | 574 | 228,400 |
2013/01/07 | 581 | 583 | 575 | 578 | 238,000 |
2013/01/04 | 584 | 584 | 569 | 579 | 323,000 |