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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,265 | 3,270 | 3,230 | 3,230 | 135,900 |
| 2021/12/29 | 3,240 | 3,285 | 3,240 | 3,280 | 128,600 |
| 2021/12/28 | 3,205 | 3,250 | 3,195 | 3,250 | 163,700 |
| 2021/12/27 | 3,205 | 3,205 | 3,165 | 3,180 | 124,700 |
| 2021/12/24 | 3,270 | 3,270 | 3,180 | 3,195 | 177,300 |
| 2021/12/23 | 3,325 | 3,325 | 3,250 | 3,265 | 146,100 |
| 2021/12/22 | 3,285 | 3,310 | 3,270 | 3,290 | 139,100 |
| 2021/12/21 | 3,265 | 3,295 | 3,240 | 3,275 | 169,200 |
| 2021/12/20 | 3,245 | 3,280 | 3,215 | 3,220 | 175,600 |
| 2021/12/17 | 3,305 | 3,315 | 3,235 | 3,255 | 425,300 |
| 2021/12/16 | 3,340 | 3,350 | 3,310 | 3,320 | 198,200 |
| 2021/12/15 | 3,255 | 3,340 | 3,250 | 3,305 | 221,200 |
| 2021/12/14 | 3,315 | 3,340 | 3,285 | 3,285 | 188,700 |
| 2021/12/13 | 3,280 | 3,310 | 3,260 | 3,280 | 101,800 |
| 2021/12/10 | 3,285 | 3,285 | 3,210 | 3,255 | 265,800 |
| 2021/12/09 | 3,320 | 3,345 | 3,290 | 3,305 | 159,900 |
| 2021/12/08 | 3,345 | 3,365 | 3,280 | 3,295 | 350,400 |
| 2021/12/07 | 3,255 | 3,320 | 3,235 | 3,305 | 192,400 |
| 2021/12/06 | 3,295 | 3,295 | 3,215 | 3,240 | 236,700 |
| 2021/12/03 | 3,200 | 3,300 | 3,185 | 3,295 | 335,000 |
| 2021/12/02 | 3,190 | 3,250 | 3,180 | 3,190 | 224,400 |
| 2021/12/01 | 3,280 | 3,290 | 3,205 | 3,220 | 319,200 |
| 2021/11/30 | 3,300 | 3,340 | 3,275 | 3,280 | 630,000 |
| 2021/11/29 | 3,255 | 3,330 | 3,245 | 3,260 | 449,500 |
| 2021/11/26 | 3,270 | 3,285 | 3,220 | 3,250 | 248,800 |
| 2021/11/25 | 3,335 | 3,340 | 3,290 | 3,290 | 162,500 |
| 2021/11/24 | 3,375 | 3,395 | 3,310 | 3,315 | 335,800 |
| 2021/11/22 | 3,470 | 3,480 | 3,430 | 3,445 | 218,600 |
| 2021/11/19 | 3,475 | 3,500 | 3,455 | 3,490 | 342,300 |
| 2021/11/18 | 3,540 | 3,585 | 3,500 | 3,540 | 328,800 |
| 2021/11/17 | 3,520 | 3,520 | 3,465 | 3,495 | 263,600 |
| 2021/11/16 | 3,520 | 3,535 | 3,465 | 3,470 | 226,700 |
| 2021/11/15 | 3,485 | 3,515 | 3,460 | 3,500 | 222,900 |
| 2021/11/12 | 3,450 | 3,505 | 3,450 | 3,465 | 287,600 |
| 2021/11/11 | 3,365 | 3,415 | 3,345 | 3,415 | 375,200 |
| 2021/11/10 | 3,400 | 3,440 | 3,390 | 3,410 | 426,700 |
| 2021/11/09 | 3,480 | 3,535 | 3,420 | 3,425 | 279,300 |
| 2021/11/08 | 3,560 | 3,560 | 3,480 | 3,490 | 515,400 |
| 2021/11/05 | 3,580 | 3,585 | 3,475 | 3,475 | 626,800 |
| 2021/11/04 | 3,600 | 3,630 | 3,520 | 3,570 | 1,606,200 |
| 2021/11/02 | 3,245 | 3,265 | 3,220 | 3,240 | 359,600 |
| 2021/11/01 | 3,240 | 3,275 | 3,200 | 3,260 | 419,500 |
| 2021/10/29 | 3,195 | 3,210 | 3,160 | 3,190 | 360,600 |
| 2021/10/28 | 3,225 | 3,250 | 3,175 | 3,230 | 1,057,700 |
| 2021/10/27 | 3,205 | 3,270 | 3,190 | 3,260 | 479,800 |
| 2021/10/26 | 3,170 | 3,210 | 3,155 | 3,175 | 304,400 |
| 2021/10/25 | 3,125 | 3,150 | 3,110 | 3,130 | 218,800 |
| 2021/10/22 | 3,120 | 3,205 | 3,110 | 3,145 | 276,300 |
| 2021/10/21 | 3,125 | 3,160 | 3,110 | 3,120 | 211,600 |
| 2021/10/20 | 3,230 | 3,250 | 3,160 | 3,180 | 323,400 |
| 2021/10/19 | 3,160 | 3,225 | 3,150 | 3,210 | 523,400 |
| 2021/10/18 | 3,130 | 3,150 | 3,090 | 3,110 | 439,500 |
| 2021/10/15 | 3,050 | 3,125 | 3,035 | 3,110 | 557,900 |
| 2021/10/14 | 2,983 | 3,025 | 2,977 | 3,025 | 343,300 |
| 2021/10/13 | 2,955 | 2,998 | 2,950 | 2,977 | 319,300 |
| 2021/10/12 | 3,030 | 3,030 | 2,962 | 2,983 | 330,500 |
| 2021/10/11 | 2,943 | 2,998 | 2,916 | 2,996 | 386,500 |
| 2021/10/08 | 2,923 | 2,967 | 2,919 | 2,966 | 404,400 |
| 2021/10/07 | 2,894 | 2,939 | 2,892 | 2,893 | 430,900 |
| 2021/10/06 | 2,861 | 2,914 | 2,838 | 2,853 | 373,500 |
| 2021/10/05 | 2,864 | 2,881 | 2,822 | 2,829 | 359,400 |
| 2021/10/04 | 2,943 | 2,953 | 2,888 | 2,914 | 444,700 |
| 2021/10/01 | 2,911 | 2,926 | 2,887 | 2,893 | 308,300 |
| 2021/09/30 | 2,975 | 2,975 | 2,897 | 2,915 | 480,100 |
| 2021/09/29 | 2,947 | 2,969 | 2,916 | 2,966 | 392,900 |
| 2021/09/28 | 3,050 | 3,055 | 3,010 | 3,025 | 280,400 |
| 2021/09/27 | 3,080 | 3,100 | 3,070 | 3,075 | 235,400 |
| 2021/09/24 | 3,075 | 3,105 | 3,060 | 3,085 | 264,300 |
| 2021/09/22 | 3,025 | 3,045 | 3,010 | 3,010 | 241,200 |
| 2021/09/21 | 3,015 | 3,030 | 2,998 | 3,020 | 320,800 |
| 2021/09/17 | 3,100 | 3,100 | 3,035 | 3,055 | 428,100 |
| 2021/09/16 | 3,095 | 3,100 | 3,050 | 3,070 | 208,900 |
| 2021/09/15 | 3,125 | 3,135 | 3,060 | 3,085 | 254,600 |
| 2021/09/14 | 3,145 | 3,155 | 3,105 | 3,130 | 263,700 |
| 2021/09/13 | 3,095 | 3,130 | 3,085 | 3,130 | 235,900 |
| 2021/09/10 | 3,060 | 3,105 | 3,060 | 3,095 | 352,100 |
| 2021/09/09 | 3,080 | 3,090 | 3,035 | 3,055 | 282,000 |
| 2021/09/08 | 3,115 | 3,120 | 3,090 | 3,110 | 331,900 |
| 2021/09/07 | 3,090 | 3,125 | 3,080 | 3,100 | 337,200 |
| 2021/09/06 | 3,100 | 3,115 | 3,065 | 3,090 | 292,700 |
| 2021/09/03 | 3,060 | 3,115 | 3,055 | 3,085 | 355,500 |
| 2021/09/02 | 3,035 | 3,065 | 3,020 | 3,040 | 380,900 |
| 2021/09/01 | 3,005 | 3,065 | 2,996 | 3,050 | 341,900 |
| 2021/08/31 | 2,967 | 3,005 | 2,954 | 2,995 | 355,800 |
| 2021/08/30 | 2,966 | 2,970 | 2,925 | 2,956 | 296,100 |
| 2021/08/27 | 2,906 | 2,943 | 2,902 | 2,934 | 182,600 |
| 2021/08/26 | 2,943 | 2,952 | 2,911 | 2,935 | 254,300 |
| 2021/08/25 | 2,960 | 2,965 | 2,927 | 2,943 | 323,200 |
| 2021/08/24 | 2,935 | 2,966 | 2,925 | 2,964 | 263,300 |
| 2021/08/23 | 2,900 | 2,939 | 2,897 | 2,914 | 340,100 |
| 2021/08/20 | 2,850 | 2,907 | 2,850 | 2,891 | 416,900 |
| 2021/08/19 | 2,828 | 2,872 | 2,812 | 2,851 | 399,500 |
| 2021/08/18 | 2,839 | 2,871 | 2,828 | 2,852 | 581,600 |
| 2021/08/17 | 2,880 | 2,885 | 2,815 | 2,818 | 508,500 |
| 2021/08/16 | 2,915 | 2,923 | 2,887 | 2,887 | 353,800 |
| 2021/08/13 | 2,903 | 2,931 | 2,894 | 2,903 | 599,200 |
| 2021/08/12 | 2,929 | 2,944 | 2,882 | 2,887 | 633,500 |
| 2021/08/11 | 2,920 | 2,937 | 2,901 | 2,910 | 709,800 |
| 2021/08/10 | 2,968 | 3,015 | 2,918 | 2,926 | 869,500 |
| 2021/08/06 | 3,035 | 3,045 | 2,968 | 2,968 | 1,180,800 |
| 2021/08/05 | 3,030 | 3,155 | 3,020 | 3,105 | 1,196,500 |
| 2021/08/04 | 3,370 | 3,375 | 3,340 | 3,350 | 215,700 |
| 2021/08/03 | 3,355 | 3,395 | 3,330 | 3,360 | 182,100 |
| 2021/08/02 | 3,360 | 3,390 | 3,350 | 3,370 | 286,000 |
| 2021/07/30 | 3,360 | 3,375 | 3,280 | 3,290 | 336,600 |
| 2021/07/29 | 3,400 | 3,415 | 3,380 | 3,405 | 151,400 |
| 2021/07/28 | 3,365 | 3,405 | 3,360 | 3,380 | 281,900 |
| 2021/07/27 | 3,460 | 3,460 | 3,400 | 3,420 | 203,300 |
| 2021/07/26 | 3,460 | 3,460 | 3,405 | 3,420 | 198,800 |
| 2021/07/21 | 3,435 | 3,435 | 3,390 | 3,420 | 233,000 |
| 2021/07/20 | 3,360 | 3,405 | 3,355 | 3,385 | 263,900 |
| 2021/07/19 | 3,440 | 3,450 | 3,410 | 3,445 | 167,900 |
| 2021/07/16 | 3,450 | 3,485 | 3,435 | 3,465 | 195,100 |
| 2021/07/15 | 3,550 | 3,550 | 3,480 | 3,495 | 233,100 |
| 2021/07/14 | 3,495 | 3,550 | 3,480 | 3,530 | 243,600 |
| 2021/07/13 | 3,490 | 3,495 | 3,455 | 3,475 | 212,200 |
| 2021/07/12 | 3,470 | 3,480 | 3,440 | 3,480 | 233,000 |
| 2021/07/09 | 3,375 | 3,410 | 3,315 | 3,400 | 414,700 |
| 2021/07/08 | 3,440 | 3,465 | 3,415 | 3,440 | 332,100 |
| 2021/07/07 | 3,380 | 3,440 | 3,365 | 3,440 | 289,900 |
| 2021/07/06 | 3,400 | 3,405 | 3,365 | 3,380 | 146,400 |
| 2021/07/05 | 3,325 | 3,415 | 3,320 | 3,395 | 262,800 |
| 2021/07/02 | 3,320 | 3,380 | 3,315 | 3,360 | 415,500 |
| 2021/07/01 | 3,325 | 3,325 | 3,250 | 3,280 | 318,900 |
| 2021/06/30 | 3,295 | 3,365 | 3,290 | 3,340 | 280,700 |
| 2021/06/29 | 3,375 | 3,395 | 3,285 | 3,300 | 343,600 |
| 2021/06/28 | 3,365 | 3,400 | 3,350 | 3,400 | 318,800 |
| 2021/06/25 | 3,425 | 3,425 | 3,385 | 3,410 | 243,000 |
| 2021/06/24 | 3,370 | 3,410 | 3,340 | 3,400 | 344,900 |
| 2021/06/23 | 3,485 | 3,495 | 3,365 | 3,395 | 750,700 |
| 2021/06/22 | 3,250 | 3,280 | 3,220 | 3,275 | 317,900 |
| 2021/06/21 | 3,160 | 3,180 | 3,120 | 3,165 | 295,400 |
| 2021/06/18 | 3,270 | 3,270 | 3,195 | 3,200 | 311,700 |
| 2021/06/17 | 3,230 | 3,245 | 3,215 | 3,240 | 230,700 |
| 2021/06/16 | 3,275 | 3,280 | 3,225 | 3,245 | 172,500 |
| 2021/06/15 | 3,225 | 3,240 | 3,190 | 3,215 | 174,000 |
| 2021/06/14 | 3,230 | 3,235 | 3,185 | 3,215 | 175,500 |
| 2021/06/11 | 3,150 | 3,240 | 3,150 | 3,225 | 330,200 |
| 2021/06/10 | 3,150 | 3,185 | 3,140 | 3,165 | 397,800 |
| 2021/06/09 | 3,165 | 3,165 | 3,125 | 3,130 | 182,600 |
| 2021/06/08 | 3,125 | 3,175 | 3,125 | 3,140 | 153,200 |
| 2021/06/07 | 3,155 | 3,185 | 3,145 | 3,150 | 181,300 |
| 2021/06/04 | 3,095 | 3,165 | 3,095 | 3,120 | 214,200 |
| 2021/06/03 | 3,145 | 3,175 | 3,100 | 3,120 | 274,300 |
| 2021/06/02 | 3,135 | 3,165 | 3,085 | 3,085 | 313,700 |
| 2021/06/01 | 3,215 | 3,215 | 3,135 | 3,135 | 207,900 |
| 2021/05/31 | 3,250 | 3,260 | 3,160 | 3,170 | 236,100 |
| 2021/05/28 | 3,280 | 3,295 | 3,225 | 3,250 | 210,400 |
| 2021/05/27 | 3,260 | 3,295 | 3,220 | 3,250 | 396,400 |
| 2021/05/26 | 3,305 | 3,315 | 3,240 | 3,240 | 287,400 |
| 2021/05/25 | 3,320 | 3,345 | 3,275 | 3,305 | 192,800 |
| 2021/05/24 | 3,250 | 3,345 | 3,240 | 3,315 | 300,600 |
| 2021/05/21 | 3,190 | 3,285 | 3,190 | 3,275 | 313,900 |
| 2021/05/20 | 3,120 | 3,235 | 3,110 | 3,195 | 355,900 |
| 2021/05/19 | 3,120 | 3,160 | 3,100 | 3,145 | 350,200 |
| 2021/05/18 | 3,155 | 3,190 | 3,135 | 3,150 | 494,000 |
| 2021/05/17 | 3,210 | 3,215 | 3,070 | 3,120 | 592,400 |
| 2021/05/14 | 3,180 | 3,250 | 3,170 | 3,235 | 347,900 |
| 2021/05/13 | 3,240 | 3,240 | 3,140 | 3,155 | 424,700 |
| 2021/05/12 | 3,425 | 3,445 | 3,275 | 3,295 | 469,000 |
| 2021/05/11 | 3,525 | 3,570 | 3,450 | 3,465 | 592,500 |
| 2021/05/10 | 3,620 | 3,620 | 3,460 | 3,560 | 683,900 |
| 2021/05/07 | 3,475 | 3,555 | 3,460 | 3,490 | 327,900 |
| 2021/05/06 | 3,470 | 3,515 | 3,465 | 3,475 | 311,600 |
| 2021/04/30 | 3,445 | 3,480 | 3,445 | 3,465 | 202,700 |
| 2021/04/28 | 3,425 | 3,455 | 3,415 | 3,435 | 269,800 |
| 2021/04/27 | 3,475 | 3,505 | 3,460 | 3,475 | 218,500 |
| 2021/04/26 | 3,455 | 3,470 | 3,420 | 3,455 | 275,400 |
| 2021/04/23 | 3,460 | 3,470 | 3,385 | 3,405 | 309,400 |
| 2021/04/22 | 3,430 | 3,500 | 3,405 | 3,485 | 303,000 |
| 2021/04/21 | 3,445 | 3,450 | 3,365 | 3,365 | 272,300 |
| 2021/04/20 | 3,515 | 3,515 | 3,475 | 3,480 | 205,100 |
| 2021/04/19 | 3,530 | 3,565 | 3,515 | 3,540 | 247,000 |
| 2021/04/16 | 3,535 | 3,555 | 3,510 | 3,520 | 184,900 |
| 2021/04/15 | 3,505 | 3,540 | 3,475 | 3,500 | 187,800 |
| 2021/04/14 | 3,480 | 3,525 | 3,475 | 3,515 | 243,700 |
| 2021/04/13 | 3,455 | 3,500 | 3,440 | 3,475 | 222,500 |
| 2021/04/12 | 3,430 | 3,465 | 3,405 | 3,445 | 244,900 |
| 2021/04/09 | 3,420 | 3,440 | 3,410 | 3,410 | 255,700 |
| 2021/04/08 | 3,420 | 3,435 | 3,385 | 3,410 | 296,300 |
| 2021/04/07 | 3,465 | 3,470 | 3,420 | 3,435 | 290,600 |
| 2021/04/06 | 3,490 | 3,490 | 3,410 | 3,425 | 347,100 |
| 2021/04/05 | 3,485 | 3,485 | 3,440 | 3,465 | 230,000 |
| 2021/04/02 | 3,445 | 3,460 | 3,430 | 3,445 | 213,900 |
| 2021/04/01 | 3,450 | 3,485 | 3,415 | 3,435 | 303,700 |
| 2021/03/31 | 3,405 | 3,450 | 3,390 | 3,410 | 394,600 |
| 2021/03/30 | 3,450 | 3,465 | 3,410 | 3,410 | 242,600 |
| 2021/03/29 | 3,510 | 3,540 | 3,445 | 3,500 | 599,800 |
| 2021/03/26 | 3,465 | 3,505 | 3,440 | 3,455 | 412,300 |
| 2021/03/25 | 3,405 | 3,455 | 3,365 | 3,430 | 362,500 |
| 2021/03/24 | 3,415 | 3,415 | 3,365 | 3,380 | 329,600 |
| 2021/03/23 | 3,510 | 3,515 | 3,425 | 3,425 | 525,000 |
| 2021/03/22 | 3,480 | 3,520 | 3,455 | 3,500 | 327,100 |
| 2021/03/19 | 3,410 | 3,500 | 3,390 | 3,500 | 863,500 |
| 2021/03/18 | 3,450 | 3,495 | 3,445 | 3,475 | 521,500 |
| 2021/03/17 | 3,410 | 3,440 | 3,400 | 3,420 | 295,300 |
| 2021/03/16 | 3,390 | 3,435 | 3,380 | 3,430 | 447,600 |
| 2021/03/15 | 3,395 | 3,405 | 3,340 | 3,380 | 599,100 |
| 2021/03/12 | 3,350 | 3,410 | 3,335 | 3,395 | 1,173,400 |
| 2021/03/11 | 3,135 | 3,290 | 3,130 | 3,275 | 905,200 |
| 2021/03/10 | 3,080 | 3,175 | 3,065 | 3,155 | 620,300 |
| 2021/03/09 | 3,050 | 3,075 | 3,025 | 3,055 | 456,300 |
| 2021/03/08 | 3,125 | 3,135 | 3,030 | 3,045 | 628,700 |
| 2021/03/05 | 3,025 | 3,100 | 3,005 | 3,100 | 803,900 |
| 2021/03/04 | 3,015 | 3,050 | 3,000 | 3,030 | 713,300 |
| 2021/03/03 | 3,135 | 3,145 | 3,055 | 3,085 | 668,000 |
| 2021/03/02 | 3,200 | 3,210 | 3,120 | 3,130 | 538,500 |
| 2021/03/01 | 3,170 | 3,185 | 3,110 | 3,145 | 715,600 |
| 2021/02/26 | 3,050 | 3,130 | 3,030 | 3,080 | 873,500 |
| 2021/02/25 | 3,150 | 3,155 | 3,090 | 3,105 | 520,400 |
| 2021/02/24 | 3,215 | 3,255 | 3,095 | 3,095 | 1,181,600 |
| 2021/02/22 | 3,295 | 3,310 | 3,240 | 3,245 | 565,000 |
| 2021/02/19 | 3,320 | 3,335 | 3,270 | 3,275 | 437,500 |
| 2021/02/18 | 3,390 | 3,395 | 3,315 | 3,345 | 790,500 |
| 2021/02/17 | 3,440 | 3,445 | 3,390 | 3,410 | 599,100 |
| 2021/02/16 | 3,505 | 3,530 | 3,450 | 3,455 | 526,800 |
| 2021/02/15 | 3,515 | 3,515 | 3,465 | 3,500 | 474,600 |
| 2021/02/12 | 3,570 | 3,580 | 3,485 | 3,535 | 759,300 |
| 2021/02/10 | 3,560 | 3,645 | 3,560 | 3,630 | 422,500 |
| 2021/02/09 | 3,535 | 3,610 | 3,500 | 3,605 | 599,900 |
| 2021/02/08 | 3,500 | 3,565 | 3,495 | 3,555 | 726,600 |
| 2021/02/05 | 3,480 | 3,495 | 3,410 | 3,465 | 888,900 |
| 2021/02/04 | 3,570 | 3,575 | 3,450 | 3,500 | 1,438,600 |
| 2021/02/03 | 3,555 | 3,670 | 3,455 | 3,575 | 2,417,600 |
| 2021/02/02 | 4,040 | 4,095 | 4,005 | 4,045 | 325,000 |
| 2021/02/01 | 3,965 | 4,045 | 3,915 | 4,040 | 285,600 |
| 2021/01/29 | 3,955 | 4,025 | 3,945 | 3,980 | 402,800 |
| 2021/01/28 | 3,945 | 3,980 | 3,910 | 3,945 | 1,126,000 |
| 2021/01/27 | 4,075 | 4,080 | 3,980 | 4,010 | 315,300 |
| 2021/01/26 | 4,035 | 4,055 | 3,990 | 4,005 | 228,100 |
| 2021/01/25 | 4,030 | 4,060 | 3,970 | 4,015 | 252,800 |
| 2021/01/22 | 4,005 | 4,080 | 3,995 | 4,065 | 315,300 |
| 2021/01/21 | 3,980 | 4,035 | 3,970 | 4,035 | 301,700 |
| 2021/01/20 | 4,015 | 4,035 | 3,920 | 3,930 | 344,100 |
| 2021/01/19 | 4,065 | 4,065 | 4,010 | 4,020 | 214,000 |
| 2021/01/18 | 4,015 | 4,060 | 3,980 | 4,040 | 266,200 |
| 2021/01/15 | 4,075 | 4,105 | 4,055 | 4,055 | 264,400 |
| 2021/01/14 | 4,080 | 4,140 | 4,065 | 4,115 | 246,700 |
| 2021/01/13 | 4,050 | 4,095 | 4,035 | 4,050 | 293,300 |
| 2021/01/12 | 4,090 | 4,110 | 4,040 | 4,095 | 278,000 |
| 2021/01/08 | 4,055 | 4,085 | 4,035 | 4,060 | 347,400 |
| 2021/01/07 | 4,015 | 4,070 | 4,005 | 4,030 | 254,000 |
| 2021/01/06 | 4,035 | 4,040 | 3,985 | 3,995 | 249,100 |
| 2021/01/05 | 4,005 | 4,020 | 3,970 | 3,980 | 304,300 |
| 2021/01/04 | 4,105 | 4,110 | 4,005 | 4,065 | 196,900 |