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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,370 | 3,405 | 3,345 | 3,345 | 126,900 |
| 2022/12/29 | 3,330 | 3,355 | 3,310 | 3,355 | 122,400 |
| 2022/12/28 | 3,355 | 3,360 | 3,330 | 3,350 | 117,300 |
| 2022/12/27 | 3,365 | 3,390 | 3,355 | 3,355 | 120,400 |
| 2022/12/26 | 3,360 | 3,365 | 3,315 | 3,335 | 133,000 |
| 2022/12/23 | 3,320 | 3,365 | 3,300 | 3,340 | 250,700 |
| 2022/12/22 | 3,335 | 3,340 | 3,300 | 3,335 | 175,800 |
| 2022/12/21 | 3,320 | 3,360 | 3,300 | 3,310 | 231,400 |
| 2022/12/20 | 3,415 | 3,430 | 3,270 | 3,300 | 372,900 |
| 2022/12/19 | 3,340 | 3,415 | 3,340 | 3,385 | 247,600 |
| 2022/12/16 | 3,365 | 3,415 | 3,360 | 3,385 | 578,800 |
| 2022/12/15 | 3,345 | 3,415 | 3,335 | 3,385 | 314,200 |
| 2022/12/14 | 3,305 | 3,365 | 3,295 | 3,360 | 367,900 |
| 2022/12/13 | 3,285 | 3,310 | 3,260 | 3,260 | 160,500 |
| 2022/12/12 | 3,255 | 3,290 | 3,245 | 3,270 | 177,000 |
| 2022/12/09 | 3,235 | 3,285 | 3,235 | 3,265 | 224,500 |
| 2022/12/08 | 3,295 | 3,330 | 3,215 | 3,235 | 403,000 |
| 2022/12/07 | 3,165 | 3,220 | 3,165 | 3,180 | 216,800 |
| 2022/12/06 | 3,135 | 3,235 | 3,130 | 3,205 | 367,700 |
| 2022/12/05 | 3,145 | 3,155 | 3,115 | 3,145 | 223,600 |
| 2022/12/02 | 3,205 | 3,205 | 3,125 | 3,135 | 256,100 |
| 2022/12/01 | 3,275 | 3,315 | 3,205 | 3,215 | 332,400 |
| 2022/11/30 | 3,185 | 3,300 | 3,170 | 3,285 | 518,700 |
| 2022/11/29 | 3,215 | 3,245 | 3,190 | 3,225 | 230,100 |
| 2022/11/28 | 3,200 | 3,240 | 3,190 | 3,195 | 287,400 |
| 2022/11/25 | 3,250 | 3,250 | 3,205 | 3,220 | 174,200 |
| 2022/11/24 | 3,240 | 3,265 | 3,220 | 3,235 | 197,800 |
| 2022/11/22 | 3,215 | 3,225 | 3,175 | 3,195 | 181,800 |
| 2022/11/21 | 3,175 | 3,220 | 3,165 | 3,185 | 175,600 |
| 2022/11/18 | 3,170 | 3,205 | 3,145 | 3,170 | 348,900 |
| 2022/11/17 | 3,095 | 3,185 | 3,095 | 3,180 | 342,000 |
| 2022/11/16 | 3,070 | 3,135 | 3,040 | 3,120 | 369,500 |
| 2022/11/15 | 3,100 | 3,120 | 3,060 | 3,060 | 228,100 |
| 2022/11/14 | 3,165 | 3,185 | 3,100 | 3,100 | 288,000 |
| 2022/11/11 | 3,165 | 3,200 | 3,150 | 3,200 | 224,500 |
| 2022/11/10 | 3,115 | 3,140 | 3,080 | 3,105 | 217,600 |
| 2022/11/09 | 3,215 | 3,235 | 3,155 | 3,175 | 209,400 |
| 2022/11/08 | 3,180 | 3,235 | 3,175 | 3,230 | 290,300 |
| 2022/11/07 | 3,115 | 3,155 | 3,110 | 3,140 | 168,700 |
| 2022/11/04 | 3,160 | 3,195 | 3,080 | 3,130 | 382,300 |
| 2022/11/02 | 3,075 | 3,180 | 2,985 | 3,165 | 865,900 |
| 2022/11/01 | 3,225 | 3,230 | 3,190 | 3,195 | 345,400 |
| 2022/10/31 | 3,260 | 3,260 | 3,170 | 3,215 | 404,000 |
| 2022/10/28 | 3,250 | 3,275 | 3,225 | 3,255 | 728,200 |
| 2022/10/27 | 3,200 | 3,270 | 3,185 | 3,250 | 332,500 |
| 2022/10/26 | 3,240 | 3,280 | 3,235 | 3,260 | 232,700 |
| 2022/10/25 | 3,250 | 3,275 | 3,235 | 3,235 | 198,800 |
| 2022/10/24 | 3,230 | 3,240 | 3,210 | 3,230 | 183,600 |
| 2022/10/21 | 3,220 | 3,250 | 3,205 | 3,220 | 215,900 |
| 2022/10/20 | 3,205 | 3,255 | 3,195 | 3,210 | 317,900 |
| 2022/10/19 | 3,260 | 3,270 | 3,240 | 3,255 | 208,100 |
| 2022/10/18 | 3,260 | 3,275 | 3,200 | 3,250 | 253,700 |
| 2022/10/17 | 3,205 | 3,215 | 3,185 | 3,200 | 234,400 |
| 2022/10/14 | 3,175 | 3,225 | 3,160 | 3,210 | 180,400 |
| 2022/10/13 | 3,140 | 3,150 | 3,120 | 3,125 | 211,500 |
| 2022/10/12 | 3,180 | 3,210 | 3,140 | 3,145 | 249,400 |
| 2022/10/11 | 3,190 | 3,210 | 3,170 | 3,200 | 262,500 |
| 2022/10/07 | 3,180 | 3,270 | 3,165 | 3,235 | 322,100 |
| 2022/10/06 | 3,220 | 3,255 | 3,195 | 3,230 | 302,600 |
| 2022/10/05 | 3,225 | 3,245 | 3,195 | 3,195 | 330,400 |
| 2022/10/04 | 3,155 | 3,200 | 3,150 | 3,195 | 270,700 |
| 2022/10/03 | 3,115 | 3,130 | 3,060 | 3,110 | 329,000 |
| 2022/09/30 | 3,150 | 3,180 | 3,120 | 3,140 | 313,900 |
| 2022/09/29 | 3,125 | 3,160 | 3,045 | 3,145 | 447,400 |
| 2022/09/28 | 3,085 | 3,160 | 3,085 | 3,140 | 363,300 |
| 2022/09/27 | 3,115 | 3,135 | 3,070 | 3,070 | 278,600 |
| 2022/09/26 | 3,125 | 3,150 | 3,060 | 3,065 | 394,700 |
| 2022/09/22 | 3,165 | 3,180 | 3,130 | 3,170 | 271,400 |
| 2022/09/21 | 3,180 | 3,190 | 3,130 | 3,165 | 265,400 |
| 2022/09/20 | 3,235 | 3,235 | 3,135 | 3,185 | 319,300 |
| 2022/09/16 | 3,265 | 3,310 | 3,220 | 3,250 | 1,240,000 |
| 2022/09/15 | 3,165 | 3,225 | 3,155 | 3,195 | 520,700 |
| 2022/09/14 | 3,130 | 3,160 | 3,115 | 3,140 | 292,500 |
| 2022/09/13 | 3,180 | 3,230 | 3,160 | 3,200 | 397,800 |
| 2022/09/12 | 3,170 | 3,170 | 3,135 | 3,145 | 125,900 |
| 2022/09/09 | 3,110 | 3,160 | 3,100 | 3,140 | 240,300 |
| 2022/09/08 | 3,115 | 3,160 | 3,115 | 3,140 | 337,700 |
| 2022/09/07 | 3,050 | 3,065 | 3,035 | 3,065 | 191,300 |
| 2022/09/06 | 3,075 | 3,080 | 3,040 | 3,055 | 133,800 |
| 2022/09/05 | 3,035 | 3,120 | 3,030 | 3,065 | 343,400 |
| 2022/09/02 | 3,025 | 3,045 | 2,991 | 3,025 | 293,100 |
| 2022/09/01 | 3,060 | 3,070 | 3,025 | 3,035 | 198,800 |
| 2022/08/31 | 3,070 | 3,100 | 3,055 | 3,100 | 238,800 |
| 2022/08/30 | 3,065 | 3,095 | 3,055 | 3,085 | 117,400 |
| 2022/08/29 | 3,050 | 3,070 | 3,025 | 3,045 | 148,800 |
| 2022/08/26 | 3,130 | 3,135 | 3,080 | 3,085 | 114,500 |
| 2022/08/25 | 3,095 | 3,105 | 3,070 | 3,090 | 167,100 |
| 2022/08/24 | 3,085 | 3,095 | 3,050 | 3,080 | 211,800 |
| 2022/08/23 | 3,135 | 3,150 | 3,100 | 3,100 | 283,500 |
| 2022/08/22 | 3,120 | 3,135 | 3,090 | 3,130 | 222,800 |
| 2022/08/19 | 3,150 | 3,190 | 3,130 | 3,145 | 397,100 |
| 2022/08/18 | 3,100 | 3,125 | 3,070 | 3,100 | 185,000 |
| 2022/08/17 | 3,110 | 3,135 | 3,095 | 3,120 | 325,000 |
| 2022/08/16 | 3,080 | 3,085 | 3,040 | 3,065 | 225,500 |
| 2022/08/15 | 3,100 | 3,110 | 3,045 | 3,050 | 274,600 |
| 2022/08/12 | 3,175 | 3,180 | 3,085 | 3,085 | 372,700 |
| 2022/08/10 | 3,165 | 3,165 | 3,100 | 3,135 | 436,400 |
| 2022/08/09 | 3,180 | 3,190 | 3,135 | 3,160 | 455,500 |
| 2022/08/08 | 3,135 | 3,175 | 3,115 | 3,150 | 685,800 |
| 2022/08/05 | 3,065 | 3,160 | 3,045 | 3,140 | 891,000 |
| 2022/08/04 | 3,090 | 3,175 | 3,025 | 3,065 | 1,536,600 |
| 2022/08/03 | 2,826 | 2,826 | 2,795 | 2,808 | 297,400 |
| 2022/08/02 | 2,832 | 2,832 | 2,766 | 2,785 | 285,400 |
| 2022/08/01 | 2,817 | 2,856 | 2,810 | 2,844 | 171,800 |
| 2022/07/29 | 2,830 | 2,837 | 2,801 | 2,830 | 237,400 |
| 2022/07/28 | 2,830 | 2,832 | 2,786 | 2,800 | 268,600 |
| 2022/07/27 | 2,823 | 2,831 | 2,781 | 2,792 | 310,100 |
| 2022/07/26 | 2,800 | 2,844 | 2,784 | 2,838 | 235,600 |
| 2022/07/25 | 2,857 | 2,866 | 2,820 | 2,830 | 336,700 |
| 2022/07/22 | 2,842 | 2,859 | 2,825 | 2,857 | 193,000 |
| 2022/07/21 | 2,817 | 2,838 | 2,797 | 2,837 | 223,700 |
| 2022/07/20 | 2,775 | 2,832 | 2,761 | 2,825 | 310,800 |
| 2022/07/19 | 2,731 | 2,747 | 2,710 | 2,739 | 213,900 |
| 2022/07/15 | 2,751 | 2,760 | 2,726 | 2,736 | 300,900 |
| 2022/07/14 | 2,755 | 2,755 | 2,714 | 2,741 | 273,300 |
| 2022/07/13 | 2,742 | 2,754 | 2,707 | 2,750 | 270,700 |
| 2022/07/12 | 2,781 | 2,783 | 2,718 | 2,735 | 288,400 |
| 2022/07/11 | 2,807 | 2,811 | 2,753 | 2,773 | 200,900 |
| 2022/07/08 | 2,779 | 2,809 | 2,739 | 2,778 | 297,800 |
| 2022/07/07 | 2,744 | 2,795 | 2,726 | 2,763 | 314,300 |
| 2022/07/06 | 2,697 | 2,733 | 2,690 | 2,722 | 425,500 |
| 2022/07/05 | 2,716 | 2,728 | 2,698 | 2,708 | 170,300 |
| 2022/07/04 | 2,690 | 2,700 | 2,661 | 2,697 | 313,900 |
| 2022/07/01 | 2,717 | 2,728 | 2,635 | 2,655 | 623,600 |
| 2022/06/30 | 2,761 | 2,764 | 2,695 | 2,700 | 449,900 |
| 2022/06/29 | 2,689 | 2,758 | 2,668 | 2,747 | 890,200 |
| 2022/06/28 | 2,739 | 2,749 | 2,697 | 2,728 | 1,226,500 |
| 2022/06/27 | 2,770 | 2,803 | 2,748 | 2,789 | 622,700 |
| 2022/06/24 | 2,710 | 2,765 | 2,692 | 2,746 | 897,900 |
| 2022/06/23 | 2,770 | 2,778 | 2,682 | 2,710 | 433,700 |
| 2022/06/22 | 2,766 | 2,779 | 2,742 | 2,749 | 341,300 |
| 2022/06/21 | 2,703 | 2,766 | 2,698 | 2,755 | 353,500 |
| 2022/06/20 | 2,773 | 2,776 | 2,623 | 2,653 | 291,700 |
| 2022/06/17 | 2,722 | 2,788 | 2,707 | 2,750 | 943,700 |
| 2022/06/16 | 2,853 | 2,853 | 2,744 | 2,755 | 519,100 |
| 2022/06/15 | 2,828 | 2,838 | 2,799 | 2,803 | 327,400 |
| 2022/06/14 | 2,850 | 2,852 | 2,790 | 2,821 | 428,700 |
| 2022/06/13 | 2,883 | 2,912 | 2,869 | 2,895 | 222,100 |
| 2022/06/10 | 2,946 | 2,980 | 2,928 | 2,954 | 259,200 |
| 2022/06/09 | 2,948 | 2,995 | 2,936 | 2,972 | 422,900 |
| 2022/06/08 | 2,910 | 2,935 | 2,903 | 2,915 | 308,000 |
| 2022/06/07 | 2,905 | 2,905 | 2,878 | 2,885 | 264,300 |
| 2022/06/06 | 2,851 | 2,898 | 2,848 | 2,885 | 217,700 |
| 2022/06/03 | 2,881 | 2,903 | 2,871 | 2,897 | 229,600 |
| 2022/06/02 | 2,848 | 2,867 | 2,816 | 2,855 | 213,700 |
| 2022/06/01 | 2,840 | 2,892 | 2,840 | 2,877 | 271,300 |
| 2022/05/31 | 2,869 | 2,875 | 2,812 | 2,826 | 363,000 |
| 2022/05/30 | 2,847 | 2,890 | 2,828 | 2,885 | 369,500 |
| 2022/05/27 | 2,856 | 2,857 | 2,792 | 2,810 | 382,900 |
| 2022/05/26 | 2,823 | 2,849 | 2,799 | 2,806 | 408,400 |
| 2022/05/25 | 2,862 | 2,865 | 2,805 | 2,859 | 379,000 |
| 2022/05/24 | 2,878 | 2,878 | 2,828 | 2,842 | 288,500 |
| 2022/05/23 | 2,853 | 2,904 | 2,844 | 2,889 | 380,400 |
| 2022/05/20 | 2,774 | 2,828 | 2,765 | 2,822 | 561,600 |
| 2022/05/19 | 2,750 | 2,764 | 2,705 | 2,752 | 545,700 |
| 2022/05/18 | 2,786 | 2,828 | 2,782 | 2,818 | 473,000 |
| 2022/05/17 | 2,802 | 2,834 | 2,781 | 2,796 | 478,100 |
| 2022/05/16 | 2,918 | 2,918 | 2,806 | 2,809 | 538,100 |
| 2022/05/13 | 2,831 | 2,911 | 2,817 | 2,871 | 407,000 |
| 2022/05/12 | 2,845 | 2,881 | 2,805 | 2,835 | 680,100 |
| 2022/05/11 | 2,810 | 2,874 | 2,805 | 2,822 | 962,200 |
| 2022/05/10 | 2,882 | 2,925 | 2,815 | 2,860 | 809,600 |
| 2022/05/09 | 2,915 | 2,962 | 2,850 | 2,881 | 1,420,100 |
| 2022/05/06 | 3,205 | 3,280 | 3,145 | 3,245 | 464,300 |
| 2022/05/02 | 3,160 | 3,255 | 3,140 | 3,240 | 478,500 |
| 2022/04/28 | 3,260 | 3,300 | 3,230 | 3,300 | 261,900 |
| 2022/04/27 | 3,170 | 3,260 | 3,145 | 3,245 | 371,400 |
| 2022/04/26 | 3,200 | 3,255 | 3,185 | 3,240 | 236,700 |
| 2022/04/25 | 3,120 | 3,185 | 3,120 | 3,170 | 178,500 |
| 2022/04/22 | 3,160 | 3,170 | 3,110 | 3,170 | 257,200 |
| 2022/04/21 | 3,125 | 3,165 | 3,115 | 3,145 | 231,100 |
| 2022/04/20 | 3,150 | 3,200 | 3,135 | 3,150 | 326,700 |
| 2022/04/19 | 3,100 | 3,130 | 3,085 | 3,110 | 237,400 |
| 2022/04/18 | 3,090 | 3,095 | 3,010 | 3,060 | 137,400 |
| 2022/04/15 | 3,100 | 3,150 | 3,085 | 3,130 | 106,900 |
| 2022/04/14 | 3,170 | 3,185 | 3,155 | 3,165 | 153,600 |
| 2022/04/13 | 3,160 | 3,210 | 3,145 | 3,195 | 200,700 |
| 2022/04/12 | 3,120 | 3,175 | 3,115 | 3,130 | 123,400 |
| 2022/04/11 | 3,210 | 3,230 | 3,140 | 3,165 | 257,700 |
| 2022/04/08 | 3,155 | 3,185 | 3,140 | 3,155 | 258,200 |
| 2022/04/07 | 3,180 | 3,200 | 3,115 | 3,145 | 181,300 |
| 2022/04/06 | 3,270 | 3,280 | 3,210 | 3,220 | 211,100 |
| 2022/04/05 | 3,275 | 3,295 | 3,225 | 3,260 | 201,400 |
| 2022/04/04 | 3,210 | 3,305 | 3,210 | 3,305 | 313,100 |
| 2022/04/01 | 3,080 | 3,185 | 3,070 | 3,170 | 244,600 |
| 2022/03/31 | 3,120 | 3,140 | 3,090 | 3,115 | 316,900 |
| 2022/03/30 | 3,225 | 3,230 | 3,145 | 3,185 | 212,800 |
| 2022/03/29 | 3,190 | 3,200 | 3,145 | 3,200 | 344,200 |
| 2022/03/28 | 3,185 | 3,185 | 3,120 | 3,150 | 283,200 |
| 2022/03/25 | 3,260 | 3,260 | 3,170 | 3,185 | 333,900 |
| 2022/03/24 | 3,225 | 3,250 | 3,175 | 3,250 | 227,100 |
| 2022/03/23 | 3,200 | 3,290 | 3,185 | 3,280 | 490,000 |
| 2022/03/22 | 3,160 | 3,190 | 3,100 | 3,110 | 397,800 |
| 2022/03/18 | 3,110 | 3,125 | 3,095 | 3,120 | 702,900 |
| 2022/03/17 | 3,110 | 3,115 | 3,030 | 3,095 | 429,600 |
| 2022/03/16 | 3,110 | 3,115 | 3,045 | 3,045 | 262,000 |
| 2022/03/15 | 3,030 | 3,105 | 3,015 | 3,080 | 460,200 |
| 2022/03/14 | 3,005 | 3,060 | 3,000 | 3,035 | 352,200 |
| 2022/03/11 | 3,015 | 3,040 | 3,005 | 3,015 | 283,800 |
| 2022/03/10 | 3,060 | 3,095 | 3,040 | 3,095 | 384,100 |
| 2022/03/09 | 2,975 | 3,050 | 2,971 | 2,982 | 259,200 |
| 2022/03/08 | 2,993 | 3,040 | 2,982 | 2,998 | 407,300 |
| 2022/03/07 | 3,070 | 3,070 | 2,983 | 2,990 | 536,400 |
| 2022/03/04 | 3,180 | 3,215 | 3,115 | 3,140 | 552,900 |
| 2022/03/03 | 3,115 | 3,205 | 3,095 | 3,185 | 589,300 |
| 2022/03/02 | 3,085 | 3,105 | 3,065 | 3,085 | 350,400 |
| 2022/03/01 | 3,150 | 3,175 | 3,125 | 3,155 | 286,500 |
| 2022/02/28 | 3,060 | 3,140 | 3,025 | 3,125 | 504,700 |
| 2022/02/25 | 3,095 | 3,125 | 3,075 | 3,105 | 344,600 |
| 2022/02/24 | 2,964 | 3,050 | 2,964 | 3,035 | 378,200 |
| 2022/02/22 | 2,994 | 3,045 | 2,989 | 3,010 | 232,600 |
| 2022/02/21 | 3,000 | 3,050 | 2,995 | 3,035 | 203,200 |
| 2022/02/18 | 3,005 | 3,110 | 3,005 | 3,085 | 183,200 |
| 2022/02/17 | 3,145 | 3,160 | 3,060 | 3,060 | 258,200 |
| 2022/02/16 | 3,145 | 3,155 | 3,110 | 3,145 | 227,900 |
| 2022/02/15 | 3,135 | 3,170 | 3,100 | 3,120 | 285,200 |
| 2022/02/14 | 3,200 | 3,200 | 3,125 | 3,160 | 299,000 |
| 2022/02/10 | 3,220 | 3,235 | 3,190 | 3,215 | 230,300 |
| 2022/02/09 | 3,140 | 3,190 | 3,110 | 3,170 | 250,500 |
| 2022/02/08 | 3,165 | 3,195 | 3,145 | 3,160 | 235,000 |
| 2022/02/07 | 3,190 | 3,200 | 3,125 | 3,135 | 329,800 |
| 2022/02/04 | 3,165 | 3,230 | 3,155 | 3,220 | 352,300 |
| 2022/02/03 | 3,125 | 3,190 | 3,110 | 3,150 | 363,600 |
| 2022/02/02 | 3,175 | 3,215 | 3,060 | 3,195 | 955,300 |
| 2022/02/01 | 2,999 | 3,075 | 2,971 | 2,981 | 343,200 |
| 2022/01/31 | 2,984 | 3,020 | 2,963 | 2,992 | 311,500 |
| 2022/01/28 | 2,924 | 2,954 | 2,892 | 2,934 | 240,200 |
| 2022/01/27 | 3,045 | 3,065 | 2,868 | 2,870 | 314,400 |
| 2022/01/26 | 3,005 | 3,055 | 3,000 | 3,040 | 149,000 |
| 2022/01/25 | 3,135 | 3,145 | 3,020 | 3,045 | 169,400 |
| 2022/01/24 | 3,070 | 3,140 | 3,040 | 3,130 | 216,700 |
| 2022/01/21 | 3,070 | 3,115 | 3,045 | 3,105 | 171,700 |
| 2022/01/20 | 3,060 | 3,135 | 3,060 | 3,105 | 298,900 |
| 2022/01/19 | 3,055 | 3,125 | 3,045 | 3,050 | 265,700 |
| 2022/01/18 | 3,165 | 3,175 | 3,095 | 3,095 | 228,900 |
| 2022/01/17 | 3,140 | 3,190 | 3,135 | 3,165 | 276,000 |
| 2022/01/14 | 3,060 | 3,120 | 3,045 | 3,110 | 352,300 |
| 2022/01/13 | 3,125 | 3,130 | 3,045 | 3,045 | 212,200 |
| 2022/01/12 | 3,115 | 3,165 | 3,105 | 3,135 | 156,200 |
| 2022/01/11 | 3,065 | 3,090 | 3,040 | 3,080 | 152,600 |
| 2022/01/07 | 3,110 | 3,130 | 3,040 | 3,060 | 168,300 |
| 2022/01/06 | 3,130 | 3,130 | 3,075 | 3,100 | 250,500 |
| 2022/01/05 | 3,230 | 3,235 | 3,160 | 3,165 | 251,400 |
| 2022/01/04 | 3,265 | 3,275 | 3,230 | 3,260 | 143,400 |