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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,470 | 3,475 | 3,415 | 3,425 | 483,700 |
| 2019/12/27 | 3,530 | 3,530 | 3,475 | 3,490 | 242,800 |
| 2019/12/26 | 3,495 | 3,510 | 3,470 | 3,510 | 194,500 |
| 2019/12/25 | 3,500 | 3,515 | 3,475 | 3,505 | 160,200 |
| 2019/12/24 | 3,465 | 3,515 | 3,455 | 3,495 | 185,300 |
| 2019/12/23 | 3,510 | 3,515 | 3,465 | 3,470 | 178,800 |
| 2019/12/20 | 3,465 | 3,500 | 3,430 | 3,480 | 303,800 |
| 2019/12/19 | 3,500 | 3,545 | 3,445 | 3,445 | 325,400 |
| 2019/12/18 | 3,580 | 3,580 | 3,500 | 3,515 | 250,500 |
| 2019/12/17 | 3,550 | 3,575 | 3,515 | 3,575 | 237,700 |
| 2019/12/16 | 3,560 | 3,595 | 3,540 | 3,545 | 191,500 |
| 2019/12/13 | 3,650 | 3,655 | 3,555 | 3,560 | 536,500 |
| 2019/12/12 | 3,665 | 3,665 | 3,610 | 3,630 | 234,000 |
| 2019/12/11 | 3,640 | 3,680 | 3,625 | 3,665 | 234,900 |
| 2019/12/10 | 3,590 | 3,695 | 3,560 | 3,685 | 290,500 |
| 2019/12/09 | 3,665 | 3,675 | 3,580 | 3,605 | 339,200 |
| 2019/12/06 | 3,730 | 3,730 | 3,630 | 3,645 | 419,800 |
| 2019/12/05 | 3,750 | 3,780 | 3,705 | 3,715 | 476,000 |
| 2019/12/04 | 3,660 | 3,745 | 3,650 | 3,740 | 643,200 |
| 2019/12/03 | 3,545 | 3,670 | 3,540 | 3,660 | 399,600 |
| 2019/12/02 | 3,545 | 3,625 | 3,540 | 3,595 | 487,400 |
| 2019/11/29 | 3,545 | 3,590 | 3,515 | 3,520 | 266,800 |
| 2019/11/28 | 3,545 | 3,570 | 3,525 | 3,555 | 192,400 |
| 2019/11/27 | 3,530 | 3,585 | 3,515 | 3,575 | 295,000 |
| 2019/11/26 | 3,500 | 3,530 | 3,500 | 3,505 | 218,300 |
| 2019/11/25 | 3,565 | 3,570 | 3,495 | 3,500 | 250,700 |
| 2019/11/22 | 3,565 | 3,570 | 3,510 | 3,560 | 311,100 |
| 2019/11/21 | 3,510 | 3,570 | 3,490 | 3,565 | 440,800 |
| 2019/11/20 | 3,465 | 3,510 | 3,460 | 3,500 | 284,200 |
| 2019/11/19 | 3,470 | 3,510 | 3,440 | 3,465 | 434,200 |
| 2019/11/18 | 3,460 | 3,495 | 3,440 | 3,490 | 375,000 |
| 2019/11/15 | 3,495 | 3,515 | 3,455 | 3,490 | 292,800 |
| 2019/11/14 | 3,445 | 3,490 | 3,420 | 3,465 | 367,000 |
| 2019/11/13 | 3,455 | 3,470 | 3,415 | 3,435 | 351,100 |
| 2019/11/12 | 3,440 | 3,440 | 3,400 | 3,425 | 277,800 |
| 2019/11/11 | 3,460 | 3,515 | 3,440 | 3,460 | 506,900 |
| 2019/11/08 | 3,550 | 3,550 | 3,405 | 3,420 | 642,100 |
| 2019/11/07 | 3,430 | 3,530 | 3,350 | 3,490 | 1,019,300 |
| 2019/11/06 | 3,555 | 3,560 | 3,420 | 3,430 | 581,000 |
| 2019/11/05 | 3,610 | 3,610 | 3,510 | 3,530 | 448,800 |
| 2019/11/01 | 3,575 | 3,590 | 3,545 | 3,580 | 316,100 |
| 2019/10/31 | 3,610 | 3,640 | 3,560 | 3,585 | 493,100 |
| 2019/10/30 | 3,475 | 3,565 | 3,470 | 3,560 | 483,800 |
| 2019/10/29 | 3,450 | 3,520 | 3,445 | 3,460 | 328,700 |
| 2019/10/28 | 3,410 | 3,445 | 3,390 | 3,425 | 321,400 |
| 2019/10/25 | 3,500 | 3,500 | 3,390 | 3,395 | 320,600 |
| 2019/10/24 | 3,505 | 3,510 | 3,445 | 3,455 | 363,400 |
| 2019/10/23 | 3,430 | 3,440 | 3,335 | 3,435 | 553,400 |
| 2019/10/21 | 3,470 | 3,505 | 3,425 | 3,465 | 280,800 |
| 2019/10/18 | 3,485 | 3,550 | 3,470 | 3,485 | 292,000 |
| 2019/10/17 | 3,490 | 3,540 | 3,475 | 3,505 | 296,200 |
| 2019/10/16 | 3,595 | 3,595 | 3,445 | 3,480 | 509,100 |
| 2019/10/15 | 3,540 | 3,575 | 3,535 | 3,560 | 335,200 |
| 2019/10/11 | 3,560 | 3,560 | 3,515 | 3,555 | 212,400 |
| 2019/10/10 | 3,590 | 3,595 | 3,525 | 3,560 | 258,200 |
| 2019/10/09 | 3,550 | 3,595 | 3,540 | 3,595 | 273,200 |
| 2019/10/08 | 3,560 | 3,610 | 3,520 | 3,590 | 382,400 |
| 2019/10/07 | 3,510 | 3,580 | 3,490 | 3,575 | 473,600 |
| 2019/10/04 | 3,435 | 3,475 | 3,400 | 3,465 | 214,600 |
| 2019/10/03 | 3,450 | 3,485 | 3,410 | 3,445 | 392,000 |
| 2019/10/02 | 3,465 | 3,510 | 3,430 | 3,485 | 377,900 |
| 2019/10/01 | 3,510 | 3,545 | 3,445 | 3,470 | 306,600 |
| 2019/09/30 | 3,485 | 3,520 | 3,460 | 3,480 | 364,500 |
| 2019/09/27 | 3,435 | 3,485 | 3,415 | 3,485 | 342,800 |
| 2019/09/26 | 3,445 | 3,475 | 3,425 | 3,440 | 436,100 |
| 2019/09/25 | 3,430 | 3,470 | 3,380 | 3,425 | 627,800 |
| 2019/09/24 | 3,510 | 3,520 | 3,425 | 3,440 | 460,800 |
| 2019/09/20 | 3,490 | 3,550 | 3,480 | 3,510 | 741,200 |
| 2019/09/19 | 3,430 | 3,485 | 3,415 | 3,465 | 707,400 |
| 2019/09/18 | 3,355 | 3,455 | 3,355 | 3,400 | 608,400 |
| 2019/09/17 | 3,225 | 3,325 | 3,210 | 3,310 | 392,700 |
| 2019/09/13 | 3,185 | 3,305 | 3,180 | 3,275 | 591,100 |
| 2019/09/12 | 3,245 | 3,250 | 3,170 | 3,200 | 524,400 |
| 2019/09/11 | 3,180 | 3,190 | 3,090 | 3,190 | 803,200 |
| 2019/09/10 | 3,385 | 3,395 | 3,215 | 3,225 | 685,300 |
| 2019/09/09 | 3,395 | 3,450 | 3,380 | 3,450 | 200,900 |
| 2019/09/06 | 3,415 | 3,430 | 3,375 | 3,385 | 355,100 |
| 2019/09/05 | 3,340 | 3,400 | 3,320 | 3,390 | 584,400 |
| 2019/09/04 | 3,360 | 3,395 | 3,270 | 3,295 | 362,900 |
| 2019/09/03 | 3,270 | 3,415 | 3,250 | 3,370 | 429,800 |
| 2019/09/02 | 3,405 | 3,410 | 3,300 | 3,325 | 468,700 |
| 2019/08/30 | 3,420 | 3,450 | 3,365 | 3,435 | 375,700 |
| 2019/08/29 | 3,425 | 3,425 | 3,330 | 3,365 | 323,900 |
| 2019/08/28 | 3,460 | 3,490 | 3,415 | 3,445 | 271,600 |
| 2019/08/27 | 3,380 | 3,440 | 3,370 | 3,405 | 389,400 |
| 2019/08/26 | 3,340 | 3,380 | 3,310 | 3,350 | 423,600 |
| 2019/08/23 | 3,480 | 3,480 | 3,365 | 3,425 | 629,800 |
| 2019/08/22 | 3,445 | 3,465 | 3,395 | 3,430 | 409,200 |
| 2019/08/21 | 3,435 | 3,445 | 3,370 | 3,410 | 347,800 |
| 2019/08/20 | 3,365 | 3,440 | 3,345 | 3,410 | 291,900 |
| 2019/08/19 | 3,385 | 3,390 | 3,270 | 3,325 | 317,800 |
| 2019/08/16 | 3,255 | 3,355 | 3,250 | 3,345 | 370,100 |
| 2019/08/15 | 3,290 | 3,290 | 3,230 | 3,255 | 381,300 |
| 2019/08/14 | 3,390 | 3,395 | 3,315 | 3,335 | 251,500 |
| 2019/08/13 | 3,340 | 3,395 | 3,315 | 3,335 | 414,200 |
| 2019/08/09 | 3,450 | 3,460 | 3,345 | 3,365 | 358,800 |
| 2019/08/08 | 3,410 | 3,425 | 3,350 | 3,415 | 337,100 |
| 2019/08/07 | 3,360 | 3,440 | 3,315 | 3,425 | 483,000 |
| 2019/08/06 | 3,385 | 3,430 | 3,335 | 3,365 | 766,700 |
| 2019/08/05 | 3,500 | 3,510 | 3,340 | 3,455 | 978,700 |
| 2019/08/02 | 3,700 | 3,785 | 3,610 | 3,655 | 1,618,300 |
| 2019/08/01 | 3,615 | 3,645 | 3,570 | 3,635 | 637,400 |
| 2019/07/31 | 3,535 | 3,645 | 3,510 | 3,605 | 444,400 |
| 2019/07/30 | 3,630 | 3,665 | 3,575 | 3,605 | 313,800 |
| 2019/07/29 | 3,550 | 3,640 | 3,525 | 3,630 | 545,500 |
| 2019/07/26 | 3,450 | 3,590 | 3,450 | 3,565 | 523,200 |
| 2019/07/25 | 3,430 | 3,515 | 3,410 | 3,490 | 355,600 |
| 2019/07/24 | 3,500 | 3,505 | 3,405 | 3,430 | 600,500 |
| 2019/07/23 | 3,515 | 3,545 | 3,485 | 3,525 | 276,100 |
| 2019/07/22 | 3,540 | 3,565 | 3,480 | 3,495 | 369,700 |
| 2019/07/19 | 3,520 | 3,610 | 3,505 | 3,575 | 435,000 |
| 2019/07/18 | 3,580 | 3,590 | 3,505 | 3,520 | 307,300 |
| 2019/07/17 | 3,600 | 3,635 | 3,540 | 3,635 | 408,800 |
| 2019/07/16 | 3,665 | 3,675 | 3,610 | 3,630 | 245,000 |
| 2019/07/12 | 3,715 | 3,715 | 3,660 | 3,705 | 230,500 |
| 2019/07/11 | 3,735 | 3,750 | 3,690 | 3,705 | 359,600 |
| 2019/07/10 | 3,670 | 3,690 | 3,640 | 3,675 | 289,700 |
| 2019/07/09 | 3,635 | 3,660 | 3,610 | 3,660 | 220,100 |
| 2019/07/08 | 3,620 | 3,655 | 3,595 | 3,615 | 256,100 |
| 2019/07/05 | 3,760 | 3,760 | 3,605 | 3,675 | 476,800 |
| 2019/07/04 | 3,750 | 3,830 | 3,750 | 3,790 | 447,400 |
| 2019/07/03 | 3,735 | 3,745 | 3,670 | 3,715 | 281,200 |
| 2019/07/02 | 3,635 | 3,730 | 3,615 | 3,695 | 449,700 |
| 2019/07/01 | 3,680 | 3,685 | 3,585 | 3,630 | 359,200 |
| 2019/06/28 | 3,600 | 3,650 | 3,560 | 3,615 | 298,000 |
| 2019/06/27 | 3,680 | 3,695 | 3,550 | 3,605 | 300,300 |
| 2019/06/26 | 3,620 | 3,650 | 3,560 | 3,600 | 397,500 |
| 2019/06/25 | 3,730 | 3,765 | 3,700 | 3,725 | 170,700 |
| 2019/06/24 | 3,730 | 3,755 | 3,695 | 3,735 | 165,000 |
| 2019/06/21 | 3,790 | 3,800 | 3,705 | 3,715 | 599,600 |
| 2019/06/20 | 3,815 | 3,870 | 3,800 | 3,835 | 420,400 |
| 2019/06/19 | 3,695 | 3,785 | 3,670 | 3,765 | 460,800 |
| 2019/06/18 | 3,660 | 3,730 | 3,640 | 3,650 | 314,900 |
| 2019/06/17 | 3,690 | 3,705 | 3,620 | 3,645 | 275,800 |
| 2019/06/14 | 3,625 | 3,765 | 3,605 | 3,715 | 600,700 |
| 2019/06/13 | 3,605 | 3,605 | 3,520 | 3,565 | 252,300 |
| 2019/06/12 | 3,595 | 3,645 | 3,585 | 3,620 | 235,500 |
| 2019/06/11 | 3,595 | 3,600 | 3,550 | 3,580 | 184,900 |
| 2019/06/10 | 3,570 | 3,635 | 3,540 | 3,615 | 246,400 |
| 2019/06/07 | 3,600 | 3,625 | 3,520 | 3,540 | 259,600 |
| 2019/06/06 | 3,485 | 3,615 | 3,475 | 3,545 | 671,100 |
| 2019/06/05 | 3,455 | 3,465 | 3,390 | 3,430 | 419,300 |
| 2019/06/04 | 3,465 | 3,485 | 3,445 | 3,465 | 250,100 |
| 2019/06/03 | 3,475 | 3,495 | 3,440 | 3,470 | 230,900 |
| 2019/05/31 | 3,530 | 3,550 | 3,470 | 3,545 | 437,600 |
| 2019/05/30 | 3,580 | 3,595 | 3,510 | 3,530 | 316,200 |
| 2019/05/29 | 3,595 | 3,630 | 3,570 | 3,630 | 380,100 |
| 2019/05/28 | 3,600 | 3,615 | 3,560 | 3,575 | 256,400 |
| 2019/05/27 | 3,610 | 3,625 | 3,550 | 3,595 | 323,800 |
| 2019/05/24 | 3,580 | 3,630 | 3,555 | 3,615 | 241,300 |
| 2019/05/23 | 3,580 | 3,630 | 3,540 | 3,590 | 314,500 |
| 2019/05/22 | 3,650 | 3,680 | 3,535 | 3,590 | 556,300 |
| 2019/05/21 | 3,650 | 3,685 | 3,595 | 3,615 | 813,500 |
| 2019/05/20 | 3,600 | 3,645 | 3,505 | 3,555 | 804,800 |
| 2019/05/17 | 3,455 | 3,550 | 3,455 | 3,540 | 652,400 |
| 2019/05/16 | 3,355 | 3,400 | 3,330 | 3,395 | 324,100 |
| 2019/05/15 | 3,385 | 3,385 | 3,295 | 3,340 | 548,100 |
| 2019/05/14 | 3,315 | 3,400 | 3,300 | 3,390 | 848,600 |
| 2019/05/13 | 3,275 | 3,365 | 3,250 | 3,330 | 828,600 |
| 2019/05/10 | 3,150 | 3,300 | 3,135 | 3,280 | 2,104,000 |
| 2019/05/09 | 2,790 | 2,817 | 2,762 | 2,796 | 597,000 |
| 2019/05/08 | 2,788 | 2,844 | 2,778 | 2,835 | 488,200 |
| 2019/05/07 | 2,861 | 2,883 | 2,813 | 2,823 | 374,200 |
| 2019/04/26 | 2,823 | 2,855 | 2,807 | 2,843 | 209,300 |
| 2019/04/25 | 2,786 | 2,860 | 2,770 | 2,852 | 253,300 |
| 2019/04/24 | 2,798 | 2,829 | 2,791 | 2,795 | 259,100 |
| 2019/04/23 | 2,773 | 2,788 | 2,755 | 2,769 | 143,100 |
| 2019/04/22 | 2,739 | 2,775 | 2,724 | 2,769 | 198,100 |
| 2019/04/19 | 2,751 | 2,772 | 2,732 | 2,740 | 178,500 |
| 2019/04/18 | 2,793 | 2,802 | 2,721 | 2,737 | 491,300 |
| 2019/04/17 | 2,851 | 2,861 | 2,812 | 2,829 | 320,200 |
| 2019/04/16 | 2,862 | 2,903 | 2,851 | 2,864 | 261,700 |
| 2019/04/15 | 2,928 | 2,935 | 2,858 | 2,874 | 392,000 |
| 2019/04/12 | 2,859 | 2,902 | 2,841 | 2,899 | 386,100 |
| 2019/04/11 | 2,839 | 2,859 | 2,834 | 2,849 | 168,800 |
| 2019/04/10 | 2,818 | 2,834 | 2,808 | 2,816 | 168,000 |
| 2019/04/09 | 2,826 | 2,851 | 2,813 | 2,835 | 283,200 |
| 2019/04/08 | 2,809 | 2,816 | 2,783 | 2,807 | 291,700 |
| 2019/04/05 | 2,844 | 2,871 | 2,771 | 2,793 | 372,000 |
| 2019/04/04 | 2,882 | 2,901 | 2,828 | 2,845 | 356,100 |
| 2019/04/03 | 2,896 | 2,910 | 2,876 | 2,894 | 364,400 |
| 2019/04/02 | 2,991 | 2,991 | 2,903 | 2,912 | 281,100 |
| 2019/04/01 | 2,968 | 2,977 | 2,937 | 2,957 | 267,900 |
| 2019/03/29 | 2,904 | 2,951 | 2,878 | 2,932 | 523,100 |
| 2019/03/28 | 2,824 | 2,875 | 2,779 | 2,854 | 308,000 |
| 2019/03/27 | 2,860 | 2,897 | 2,832 | 2,874 | 385,100 |
| 2019/03/26 | 2,794 | 2,819 | 2,777 | 2,813 | 611,600 |
| 2019/03/25 | 2,766 | 2,803 | 2,742 | 2,796 | 367,300 |
| 2019/03/22 | 2,876 | 2,882 | 2,830 | 2,839 | 294,800 |
| 2019/03/20 | 2,810 | 2,874 | 2,784 | 2,868 | 494,600 |
| 2019/03/19 | 2,960 | 2,970 | 2,866 | 2,892 | 370,100 |
| 2019/03/18 | 2,948 | 2,972 | 2,914 | 2,960 | 195,300 |
| 2019/03/15 | 2,930 | 2,971 | 2,924 | 2,931 | 349,100 |
| 2019/03/14 | 2,975 | 2,976 | 2,888 | 2,897 | 242,200 |
| 2019/03/13 | 2,980 | 2,988 | 2,923 | 2,935 | 219,800 |
| 2019/03/12 | 3,010 | 3,020 | 2,983 | 2,998 | 283,500 |
| 2019/03/11 | 2,951 | 2,968 | 2,921 | 2,965 | 242,400 |
| 2019/03/08 | 2,913 | 2,944 | 2,908 | 2,926 | 310,800 |
| 2019/03/07 | 2,997 | 3,025 | 2,958 | 2,963 | 497,200 |
| 2019/03/06 | 2,939 | 2,978 | 2,912 | 2,972 | 277,600 |
| 2019/03/05 | 2,958 | 2,968 | 2,928 | 2,951 | 256,300 |
| 2019/03/04 | 2,950 | 2,986 | 2,931 | 2,958 | 410,500 |
| 2019/03/01 | 2,890 | 2,956 | 2,889 | 2,947 | 353,700 |
| 2019/02/28 | 2,936 | 2,949 | 2,901 | 2,905 | 344,700 |
| 2019/02/27 | 2,900 | 2,922 | 2,881 | 2,911 | 482,700 |
| 2019/02/26 | 2,860 | 2,874 | 2,832 | 2,848 | 280,200 |
| 2019/02/25 | 2,850 | 2,869 | 2,836 | 2,843 | 206,400 |
| 2019/02/22 | 2,829 | 2,838 | 2,787 | 2,816 | 275,800 |
| 2019/02/21 | 2,835 | 2,851 | 2,787 | 2,831 | 320,600 |
| 2019/02/20 | 2,898 | 2,909 | 2,846 | 2,868 | 332,300 |
| 2019/02/19 | 2,878 | 2,911 | 2,863 | 2,891 | 273,000 |
| 2019/02/18 | 2,882 | 2,882 | 2,818 | 2,861 | 435,000 |
| 2019/02/15 | 2,878 | 2,886 | 2,824 | 2,877 | 356,700 |
| 2019/02/14 | 2,917 | 2,950 | 2,878 | 2,891 | 459,000 |
| 2019/02/13 | 2,864 | 2,972 | 2,863 | 2,967 | 430,000 |
| 2019/02/12 | 2,845 | 2,914 | 2,842 | 2,891 | 366,100 |
| 2019/02/08 | 2,875 | 2,908 | 2,831 | 2,873 | 550,900 |
| 2019/02/07 | 2,984 | 2,984 | 2,872 | 2,901 | 584,000 |
| 2019/02/06 | 3,000 | 3,020 | 2,947 | 2,957 | 635,700 |
| 2019/02/05 | 2,920 | 2,953 | 2,884 | 2,915 | 1,013,000 |
| 2019/02/04 | 2,884 | 2,937 | 2,783 | 2,911 | 1,546,300 |
| 2019/02/01 | 2,611 | 2,661 | 2,596 | 2,634 | 694,900 |
| 2019/01/31 | 2,564 | 2,600 | 2,454 | 2,593 | 464,900 |
| 2019/01/30 | 2,565 | 2,587 | 2,530 | 2,564 | 418,900 |
| 2019/01/29 | 2,516 | 2,544 | 2,488 | 2,541 | 295,400 |
| 2019/01/28 | 2,504 | 2,547 | 2,488 | 2,517 | 409,100 |
| 2019/01/25 | 2,569 | 2,596 | 2,537 | 2,547 | 281,500 |
| 2019/01/24 | 2,530 | 2,577 | 2,525 | 2,577 | 287,800 |
| 2019/01/23 | 2,534 | 2,564 | 2,508 | 2,562 | 687,900 |
| 2019/01/22 | 2,604 | 2,624 | 2,556 | 2,596 | 315,200 |
| 2019/01/21 | 2,676 | 2,684 | 2,594 | 2,605 | 442,000 |
| 2019/01/18 | 2,670 | 2,712 | 2,636 | 2,676 | 420,100 |
| 2019/01/17 | 2,608 | 2,680 | 2,571 | 2,658 | 467,200 |
| 2019/01/16 | 2,640 | 2,662 | 2,580 | 2,630 | 567,800 |
| 2019/01/15 | 2,435 | 2,565 | 2,420 | 2,553 | 476,200 |
| 2019/01/11 | 2,498 | 2,521 | 2,459 | 2,491 | 321,400 |
| 2019/01/10 | 2,506 | 2,508 | 2,433 | 2,473 | 272,600 |
| 2019/01/09 | 2,502 | 2,540 | 2,500 | 2,515 | 323,500 |
| 2019/01/08 | 2,544 | 2,554 | 2,480 | 2,483 | 524,500 |
| 2019/01/07 | 2,525 | 2,539 | 2,484 | 2,512 | 352,500 |
| 2019/01/04 | 2,420 | 2,448 | 2,388 | 2,441 | 498,600 |