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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,460 | 1,511 | 1,447 | 1,470 | 422,800 |
| 2016/12/29 | 1,461 | 1,478 | 1,460 | 1,469 | 311,500 |
| 2016/12/28 | 1,470 | 1,485 | 1,467 | 1,482 | 162,800 |
| 2016/12/27 | 1,479 | 1,489 | 1,472 | 1,474 | 149,800 |
| 2016/12/26 | 1,454 | 1,480 | 1,454 | 1,472 | 185,400 |
| 2016/12/22 | 1,444 | 1,465 | 1,443 | 1,457 | 245,600 |
| 2016/12/21 | 1,479 | 1,480 | 1,451 | 1,456 | 313,900 |
| 2016/12/20 | 1,467 | 1,488 | 1,460 | 1,486 | 285,300 |
| 2016/12/19 | 1,452 | 1,469 | 1,438 | 1,464 | 327,100 |
| 2016/12/16 | 1,455 | 1,455 | 1,436 | 1,443 | 381,000 |
| 2016/12/15 | 1,440 | 1,457 | 1,423 | 1,454 | 456,500 |
| 2016/12/14 | 1,423 | 1,443 | 1,423 | 1,433 | 491,900 |
| 2016/12/13 | 1,415 | 1,427 | 1,410 | 1,415 | 437,900 |
| 2016/12/12 | 1,405 | 1,420 | 1,392 | 1,412 | 394,000 |
| 2016/12/09 | 1,381 | 1,400 | 1,376 | 1,393 | 267,300 |
| 2016/12/08 | 1,383 | 1,391 | 1,374 | 1,390 | 363,100 |
| 2016/12/07 | 1,370 | 1,387 | 1,353 | 1,367 | 605,700 |
| 2016/12/06 | 1,403 | 1,403 | 1,372 | 1,381 | 474,400 |
| 2016/12/05 | 1,384 | 1,393 | 1,375 | 1,392 | 403,600 |
| 2016/12/02 | 1,400 | 1,407 | 1,390 | 1,407 | 473,600 |
| 2016/12/01 | 1,412 | 1,413 | 1,393 | 1,407 | 618,300 |
| 2016/11/30 | 1,378 | 1,412 | 1,375 | 1,412 | 706,400 |
| 2016/11/29 | 1,380 | 1,387 | 1,362 | 1,371 | 339,600 |
| 2016/11/28 | 1,344 | 1,367 | 1,342 | 1,364 | 355,200 |
| 2016/11/25 | 1,356 | 1,356 | 1,343 | 1,355 | 310,200 |
| 2016/11/24 | 1,350 | 1,358 | 1,336 | 1,351 | 379,000 |
| 2016/11/22 | 1,335 | 1,350 | 1,327 | 1,347 | 408,300 |
| 2016/11/21 | 1,333 | 1,342 | 1,324 | 1,333 | 374,400 |
| 2016/11/18 | 1,338 | 1,338 | 1,322 | 1,332 | 425,500 |
| 2016/11/17 | 1,313 | 1,333 | 1,307 | 1,329 | 485,700 |
| 2016/11/16 | 1,291 | 1,330 | 1,286 | 1,323 | 751,200 |
| 2016/11/15 | 1,282 | 1,291 | 1,257 | 1,281 | 648,800 |
| 2016/11/14 | 1,252 | 1,265 | 1,242 | 1,254 | 506,700 |
| 2016/11/11 | 1,285 | 1,285 | 1,225 | 1,230 | 454,000 |
| 2016/11/10 | 1,250 | 1,272 | 1,249 | 1,259 | 427,900 |
| 2016/11/09 | 1,253 | 1,267 | 1,207 | 1,222 | 580,900 |
| 2016/11/08 | 1,250 | 1,254 | 1,234 | 1,247 | 1,179,700 |
| 2016/11/07 | 1,210 | 1,250 | 1,175 | 1,229 | 1,199,500 |
| 2016/11/04 | 1,260 | 1,286 | 1,251 | 1,269 | 571,200 |
| 2016/11/02 | 1,270 | 1,288 | 1,266 | 1,270 | 471,800 |
| 2016/11/01 | 1,269 | 1,284 | 1,265 | 1,284 | 235,900 |
| 2016/10/31 | 1,293 | 1,302 | 1,274 | 1,281 | 413,900 |
| 2016/10/28 | 1,295 | 1,300 | 1,284 | 1,300 | 291,000 |
| 2016/10/27 | 1,288 | 1,295 | 1,275 | 1,292 | 228,500 |
| 2016/10/26 | 1,290 | 1,295 | 1,281 | 1,288 | 294,400 |
| 2016/10/25 | 1,290 | 1,300 | 1,283 | 1,293 | 337,800 |
| 2016/10/24 | 1,275 | 1,284 | 1,265 | 1,282 | 301,200 |
| 2016/10/21 | 1,280 | 1,286 | 1,265 | 1,275 | 449,700 |
| 2016/10/20 | 1,270 | 1,284 | 1,250 | 1,258 | 609,000 |
| 2016/10/19 | 1,265 | 1,288 | 1,263 | 1,278 | 449,500 |
| 2016/10/18 | 1,220 | 1,272 | 1,219 | 1,265 | 735,600 |
| 2016/10/17 | 1,207 | 1,216 | 1,189 | 1,210 | 572,300 |
| 2016/10/14 | 1,196 | 1,211 | 1,170 | 1,205 | 901,500 |
| 2016/10/13 | 1,218 | 1,218 | 1,192 | 1,209 | 795,900 |
| 2016/10/12 | 1,236 | 1,243 | 1,209 | 1,218 | 849,500 |
| 2016/10/11 | 1,270 | 1,270 | 1,247 | 1,266 | 518,300 |
| 2016/10/07 | 1,282 | 1,297 | 1,276 | 1,287 | 222,500 |
| 2016/10/06 | 1,321 | 1,321 | 1,279 | 1,287 | 503,300 |
| 2016/10/05 | 1,323 | 1,328 | 1,315 | 1,319 | 267,700 |
| 2016/10/04 | 1,314 | 1,321 | 1,307 | 1,320 | 275,600 |
| 2016/10/03 | 1,300 | 1,316 | 1,289 | 1,313 | 295,100 |
| 2016/09/30 | 1,292 | 1,301 | 1,280 | 1,292 | 201,200 |
| 2016/09/29 | 1,306 | 1,311 | 1,298 | 1,309 | 220,600 |
| 2016/09/28 | 1,291 | 1,304 | 1,283 | 1,299 | 220,900 |
| 2016/09/27 | 1,291 | 1,301 | 1,271 | 1,301 | 412,500 |
| 2016/09/26 | 1,313 | 1,322 | 1,295 | 1,306 | 301,500 |
| 2016/09/23 | 1,285 | 1,312 | 1,272 | 1,310 | 355,400 |
| 2016/09/21 | 1,267 | 1,288 | 1,259 | 1,285 | 399,700 |
| 2016/09/20 | 1,273 | 1,287 | 1,269 | 1,273 | 356,300 |
| 2016/09/16 | 1,277 | 1,279 | 1,259 | 1,276 | 378,400 |
| 2016/09/15 | 1,267 | 1,287 | 1,260 | 1,281 | 363,500 |
| 2016/09/14 | 1,312 | 1,318 | 1,272 | 1,276 | 534,500 |
| 2016/09/13 | 1,310 | 1,330 | 1,307 | 1,326 | 363,100 |
| 2016/09/12 | 1,310 | 1,328 | 1,306 | 1,309 | 237,300 |
| 2016/09/09 | 1,360 | 1,368 | 1,321 | 1,322 | 370,500 |
| 2016/09/08 | 1,365 | 1,366 | 1,351 | 1,365 | 152,100 |
| 2016/09/07 | 1,336 | 1,362 | 1,328 | 1,357 | 394,000 |
| 2016/09/06 | 1,316 | 1,341 | 1,307 | 1,336 | 503,900 |
| 2016/09/05 | 1,345 | 1,345 | 1,325 | 1,328 | 214,500 |
| 2016/09/02 | 1,331 | 1,339 | 1,325 | 1,337 | 311,200 |
| 2016/09/01 | 1,315 | 1,330 | 1,306 | 1,329 | 333,100 |
| 2016/08/31 | 1,326 | 1,327 | 1,286 | 1,317 | 562,800 |
| 2016/08/30 | 1,333 | 1,333 | 1,308 | 1,320 | 366,600 |
| 2016/08/29 | 1,376 | 1,377 | 1,331 | 1,341 | 389,900 |
| 2016/08/26 | 1,374 | 1,392 | 1,370 | 1,374 | 501,400 |
| 2016/08/25 | 1,342 | 1,379 | 1,337 | 1,377 | 493,800 |
| 2016/08/24 | 1,369 | 1,387 | 1,364 | 1,365 | 327,100 |
| 2016/08/23 | 1,358 | 1,371 | 1,355 | 1,362 | 186,200 |
| 2016/08/22 | 1,321 | 1,369 | 1,321 | 1,364 | 436,600 |
| 2016/08/19 | 1,349 | 1,359 | 1,295 | 1,317 | 997,700 |
| 2016/08/18 | 1,394 | 1,407 | 1,373 | 1,391 | 475,000 |
| 2016/08/17 | 1,369 | 1,376 | 1,358 | 1,364 | 275,800 |
| 2016/08/16 | 1,388 | 1,394 | 1,369 | 1,369 | 269,800 |
| 2016/08/15 | 1,382 | 1,401 | 1,377 | 1,394 | 184,600 |
| 2016/08/12 | 1,380 | 1,390 | 1,378 | 1,380 | 171,300 |
| 2016/08/10 | 1,345 | 1,380 | 1,333 | 1,376 | 549,900 |
| 2016/08/09 | 1,342 | 1,371 | 1,328 | 1,365 | 393,600 |
| 2016/08/08 | 1,357 | 1,367 | 1,332 | 1,348 | 523,300 |
| 2016/08/05 | 1,399 | 1,404 | 1,352 | 1,356 | 827,800 |
| 2016/08/04 | 1,442 | 1,444 | 1,413 | 1,420 | 1,004,100 |
| 2016/08/03 | 1,440 | 1,454 | 1,426 | 1,434 | 1,137,800 |
| 2016/08/02 | 1,380 | 1,397 | 1,353 | 1,369 | 556,400 |
| 2016/08/01 | 1,395 | 1,423 | 1,376 | 1,397 | 707,500 |
| 2016/07/29 | 1,386 | 1,405 | 1,366 | 1,405 | 529,100 |
| 2016/07/28 | 1,365 | 1,392 | 1,345 | 1,383 | 510,200 |
| 2016/07/27 | 1,375 | 1,384 | 1,371 | 1,376 | 401,400 |
| 2016/07/26 | 1,349 | 1,368 | 1,332 | 1,362 | 324,900 |
| 2016/07/25 | 1,383 | 1,385 | 1,351 | 1,355 | 329,400 |
| 2016/07/22 | 1,353 | 1,377 | 1,345 | 1,370 | 601,300 |
| 2016/07/21 | 1,366 | 1,366 | 1,340 | 1,360 | 628,300 |
| 2016/07/20 | 1,346 | 1,379 | 1,338 | 1,367 | 779,500 |
| 2016/07/19 | 1,285 | 1,360 | 1,263 | 1,360 | 851,100 |
| 2016/07/15 | 1,326 | 1,350 | 1,282 | 1,294 | 549,100 |
| 2016/07/14 | 1,293 | 1,314 | 1,289 | 1,312 | 445,700 |
| 2016/07/13 | 1,314 | 1,315 | 1,289 | 1,294 | 486,400 |
| 2016/07/12 | 1,306 | 1,319 | 1,275 | 1,287 | 537,700 |
| 2016/07/11 | 1,310 | 1,310 | 1,278 | 1,292 | 611,600 |
| 2016/07/08 | 1,304 | 1,334 | 1,289 | 1,291 | 1,191,700 |
| 2016/07/07 | 1,314 | 1,330 | 1,271 | 1,283 | 852,400 |
| 2016/07/06 | 1,264 | 1,331 | 1,255 | 1,321 | 1,418,300 |
| 2016/07/05 | 1,251 | 1,290 | 1,243 | 1,280 | 772,900 |
| 2016/07/04 | 1,268 | 1,299 | 1,251 | 1,256 | 1,453,800 |
| 2016/07/01 | 1,281 | 1,319 | 1,270 | 1,283 | 935,300 |
| 2016/06/30 | 1,255 | 1,267 | 1,231 | 1,260 | 1,132,200 |
| 2016/06/29 | 1,222 | 1,253 | 1,209 | 1,241 | 786,600 |
| 2016/06/28 | 1,140 | 1,205 | 1,140 | 1,197 | 714,400 |
| 2016/06/27 | 1,127 | 1,165 | 1,127 | 1,161 | 709,300 |
| 2016/06/24 | 1,191 | 1,204 | 1,085 | 1,107 | 802,400 |
| 2016/06/23 | 1,180 | 1,186 | 1,161 | 1,178 | 608,200 |
| 2016/06/22 | 1,184 | 1,191 | 1,171 | 1,187 | 479,100 |
| 2016/06/21 | 1,191 | 1,203 | 1,173 | 1,198 | 417,900 |
| 2016/06/20 | 1,203 | 1,223 | 1,194 | 1,197 | 435,700 |
| 2016/06/17 | 1,182 | 1,197 | 1,173 | 1,176 | 420,700 |
| 2016/06/16 | 1,208 | 1,210 | 1,166 | 1,166 | 447,200 |
| 2016/06/15 | 1,200 | 1,228 | 1,200 | 1,217 | 329,700 |
| 2016/06/14 | 1,219 | 1,249 | 1,202 | 1,206 | 542,400 |
| 2016/06/13 | 1,245 | 1,246 | 1,214 | 1,219 | 465,000 |
| 2016/06/10 | 1,280 | 1,286 | 1,263 | 1,267 | 469,900 |
| 2016/06/09 | 1,264 | 1,276 | 1,250 | 1,268 | 830,800 |
| 2016/06/08 | 1,271 | 1,285 | 1,265 | 1,280 | 564,000 |
| 2016/06/07 | 1,276 | 1,277 | 1,261 | 1,265 | 616,900 |
| 2016/06/06 | 1,253 | 1,277 | 1,249 | 1,277 | 486,000 |
| 2016/06/03 | 1,246 | 1,269 | 1,241 | 1,267 | 744,500 |
| 2016/06/02 | 1,281 | 1,284 | 1,240 | 1,253 | 559,700 |
| 2016/06/01 | 1,320 | 1,320 | 1,289 | 1,297 | 589,200 |
| 2016/05/31 | 1,325 | 1,330 | 1,310 | 1,327 | 303,200 |
| 2016/05/30 | 1,315 | 1,325 | 1,310 | 1,325 | 397,900 |
| 2016/05/27 | 1,290 | 1,310 | 1,282 | 1,304 | 285,400 |
| 2016/05/26 | 1,323 | 1,323 | 1,291 | 1,295 | 234,200 |
| 2016/05/25 | 1,326 | 1,326 | 1,298 | 1,304 | 447,300 |
| 2016/05/24 | 1,321 | 1,321 | 1,304 | 1,305 | 465,200 |
| 2016/05/23 | 1,338 | 1,340 | 1,316 | 1,321 | 576,700 |
| 2016/05/20 | 1,313 | 1,344 | 1,311 | 1,341 | 288,700 |
| 2016/05/19 | 1,319 | 1,332 | 1,309 | 1,319 | 217,700 |
| 2016/05/18 | 1,324 | 1,329 | 1,302 | 1,310 | 409,800 |
| 2016/05/17 | 1,324 | 1,336 | 1,317 | 1,326 | 331,100 |
| 2016/05/16 | 1,329 | 1,344 | 1,305 | 1,306 | 427,300 |
| 2016/05/13 | 1,384 | 1,390 | 1,358 | 1,359 | 462,700 |
| 2016/05/12 | 1,404 | 1,416 | 1,360 | 1,374 | 953,700 |
| 2016/05/11 | 1,356 | 1,429 | 1,356 | 1,390 | 1,377,300 |
| 2016/05/10 | 1,316 | 1,337 | 1,309 | 1,328 | 459,400 |
| 2016/05/09 | 1,291 | 1,320 | 1,284 | 1,317 | 497,800 |
| 2016/05/06 | 1,302 | 1,306 | 1,275 | 1,286 | 769,200 |
| 2016/05/02 | 1,292 | 1,319 | 1,284 | 1,310 | 585,400 |
| 2016/04/28 | 1,377 | 1,397 | 1,339 | 1,344 | 572,600 |
| 2016/04/27 | 1,367 | 1,375 | 1,359 | 1,364 | 364,700 |
| 2016/04/26 | 1,363 | 1,384 | 1,353 | 1,367 | 543,400 |
| 2016/04/25 | 1,359 | 1,372 | 1,346 | 1,364 | 499,000 |
| 2016/04/22 | 1,382 | 1,388 | 1,337 | 1,349 | 978,400 |
| 2016/04/21 | 1,413 | 1,413 | 1,382 | 1,395 | 518,100 |
| 2016/04/20 | 1,432 | 1,433 | 1,390 | 1,396 | 429,300 |
| 2016/04/19 | 1,416 | 1,429 | 1,396 | 1,414 | 572,700 |
| 2016/04/18 | 1,400 | 1,421 | 1,400 | 1,404 | 448,900 |
| 2016/04/15 | 1,462 | 1,472 | 1,446 | 1,454 | 367,600 |
| 2016/04/14 | 1,450 | 1,482 | 1,446 | 1,482 | 601,600 |
| 2016/04/13 | 1,410 | 1,440 | 1,404 | 1,424 | 401,400 |
| 2016/04/12 | 1,379 | 1,409 | 1,371 | 1,387 | 350,500 |
| 2016/04/11 | 1,379 | 1,389 | 1,348 | 1,383 | 441,500 |
| 2016/04/08 | 1,369 | 1,397 | 1,351 | 1,386 | 523,700 |
| 2016/04/07 | 1,376 | 1,405 | 1,372 | 1,392 | 316,500 |
| 2016/04/06 | 1,397 | 1,409 | 1,376 | 1,390 | 724,500 |
| 2016/04/05 | 1,419 | 1,430 | 1,396 | 1,402 | 540,200 |
| 2016/04/04 | 1,433 | 1,453 | 1,420 | 1,430 | 666,400 |
| 2016/04/01 | 1,491 | 1,504 | 1,426 | 1,432 | 787,500 |
| 2016/03/31 | 1,503 | 1,510 | 1,467 | 1,491 | 405,500 |
| 2016/03/30 | 1,492 | 1,529 | 1,490 | 1,516 | 689,500 |
| 2016/03/29 | 1,497 | 1,508 | 1,480 | 1,482 | 489,500 |
| 2016/03/28 | 1,463 | 1,496 | 1,453 | 1,496 | 498,600 |
| 2016/03/25 | 1,478 | 1,484 | 1,445 | 1,447 | 328,600 |
| 2016/03/24 | 1,455 | 1,470 | 1,445 | 1,466 | 549,400 |
| 2016/03/23 | 1,431 | 1,450 | 1,430 | 1,436 | 549,300 |
| 2016/03/22 | 1,428 | 1,460 | 1,368 | 1,411 | 898,200 |
| 2016/03/18 | 1,434 | 1,449 | 1,426 | 1,437 | 509,600 |
| 2016/03/17 | 1,453 | 1,466 | 1,424 | 1,425 | 428,900 |
| 2016/03/16 | 1,446 | 1,453 | 1,427 | 1,444 | 312,600 |
| 2016/03/15 | 1,419 | 1,468 | 1,416 | 1,451 | 613,800 |
| 2016/03/14 | 1,444 | 1,454 | 1,415 | 1,419 | 432,600 |
| 2016/03/11 | 1,427 | 1,444 | 1,425 | 1,435 | 820,500 |
| 2016/03/10 | 1,374 | 1,445 | 1,372 | 1,430 | 995,600 |
| 2016/03/09 | 1,350 | 1,364 | 1,323 | 1,346 | 684,800 |
| 2016/03/08 | 1,380 | 1,383 | 1,350 | 1,375 | 481,600 |
| 2016/03/07 | 1,406 | 1,415 | 1,383 | 1,385 | 428,700 |
| 2016/03/04 | 1,435 | 1,436 | 1,398 | 1,424 | 719,600 |
| 2016/03/03 | 1,406 | 1,411 | 1,386 | 1,405 | 566,200 |
| 2016/03/02 | 1,424 | 1,433 | 1,415 | 1,426 | 573,100 |
| 2016/03/01 | 1,430 | 1,430 | 1,391 | 1,409 | 598,800 |
| 2016/02/29 | 1,451 | 1,453 | 1,405 | 1,433 | 1,213,700 |
| 2016/02/26 | 1,367 | 1,377 | 1,354 | 1,361 | 423,400 |
| 2016/02/25 | 1,355 | 1,385 | 1,349 | 1,373 | 498,100 |
| 2016/02/24 | 1,361 | 1,372 | 1,336 | 1,347 | 646,000 |
| 2016/02/23 | 1,405 | 1,415 | 1,361 | 1,368 | 549,900 |
| 2016/02/22 | 1,372 | 1,414 | 1,355 | 1,395 | 767,300 |
| 2016/02/19 | 1,358 | 1,397 | 1,353 | 1,389 | 914,500 |
| 2016/02/18 | 1,378 | 1,384 | 1,351 | 1,355 | 680,000 |
| 2016/02/17 | 1,327 | 1,355 | 1,320 | 1,350 | 541,700 |
| 2016/02/16 | 1,320 | 1,349 | 1,304 | 1,327 | 746,500 |
| 2016/02/15 | 1,308 | 1,326 | 1,288 | 1,318 | 828,100 |
| 2016/02/12 | 1,278 | 1,316 | 1,257 | 1,259 | 916,100 |
| 2016/02/10 | 1,317 | 1,332 | 1,276 | 1,304 | 902,300 |
| 2016/02/09 | 1,324 | 1,347 | 1,278 | 1,308 | 762,500 |
| 2016/02/08 | 1,364 | 1,398 | 1,350 | 1,369 | 1,196,200 |
| 2016/02/05 | 1,394 | 1,397 | 1,357 | 1,391 | 1,248,700 |
| 2016/02/04 | 1,400 | 1,450 | 1,353 | 1,394 | 4,175,900 |
| 2016/02/03 | 1,251 | 1,269 | 1,235 | 1,255 | 757,200 |
| 2016/02/02 | 1,256 | 1,290 | 1,250 | 1,278 | 256,800 |
| 2016/02/01 | 1,285 | 1,291 | 1,267 | 1,274 | 457,500 |
| 2016/01/29 | 1,246 | 1,274 | 1,237 | 1,271 | 366,600 |
| 2016/01/28 | 1,219 | 1,256 | 1,216 | 1,247 | 282,100 |
| 2016/01/27 | 1,218 | 1,231 | 1,205 | 1,227 | 296,500 |
| 2016/01/26 | 1,207 | 1,217 | 1,195 | 1,203 | 347,500 |
| 2016/01/25 | 1,237 | 1,244 | 1,212 | 1,233 | 269,000 |
| 2016/01/22 | 1,207 | 1,219 | 1,179 | 1,212 | 611,400 |
| 2016/01/21 | 1,222 | 1,226 | 1,188 | 1,191 | 602,600 |
| 2016/01/20 | 1,259 | 1,269 | 1,225 | 1,225 | 364,400 |
| 2016/01/19 | 1,244 | 1,261 | 1,236 | 1,257 | 374,000 |
| 2016/01/18 | 1,240 | 1,263 | 1,236 | 1,261 | 367,500 |
| 2016/01/15 | 1,286 | 1,294 | 1,256 | 1,270 | 380,800 |
| 2016/01/14 | 1,257 | 1,271 | 1,243 | 1,264 | 527,800 |
| 2016/01/13 | 1,259 | 1,283 | 1,254 | 1,279 | 501,800 |
| 2016/01/12 | 1,253 | 1,267 | 1,229 | 1,232 | 367,500 |
| 2016/01/08 | 1,258 | 1,287 | 1,252 | 1,273 | 441,000 |
| 2016/01/07 | 1,270 | 1,279 | 1,257 | 1,262 | 547,700 |
| 2016/01/06 | 1,299 | 1,318 | 1,274 | 1,281 | 323,100 |
| 2016/01/05 | 1,293 | 1,304 | 1,283 | 1,287 | 282,900 |
| 2016/01/04 | 1,348 | 1,358 | 1,303 | 1,304 | 438,100 |