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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,412 | 4,441 | 4,375 | 4,415 | 260,700 |
| 2023/12/28 | 4,377 | 4,411 | 4,355 | 4,368 | 195,000 |
| 2023/12/27 | 4,425 | 4,434 | 4,382 | 4,429 | 229,400 |
| 2023/12/26 | 4,397 | 4,409 | 4,363 | 4,405 | 328,000 |
| 2023/12/25 | 4,330 | 4,388 | 4,305 | 4,365 | 381,700 |
| 2023/12/22 | 4,214 | 4,279 | 4,211 | 4,268 | 264,500 |
| 2023/12/21 | 4,220 | 4,242 | 4,194 | 4,224 | 227,000 |
| 2023/12/20 | 4,249 | 4,300 | 4,234 | 4,234 | 292,100 |
| 2023/12/19 | 4,166 | 4,269 | 4,165 | 4,256 | 228,300 |
| 2023/12/18 | 4,144 | 4,214 | 4,134 | 4,190 | 241,300 |
| 2023/12/15 | 4,199 | 4,225 | 4,157 | 4,162 | 503,300 |
| 2023/12/14 | 4,259 | 4,262 | 4,179 | 4,220 | 309,800 |
| 2023/12/13 | 4,289 | 4,310 | 4,234 | 4,255 | 195,400 |
| 2023/12/12 | 4,294 | 4,301 | 4,245 | 4,259 | 325,800 |
| 2023/12/11 | 4,202 | 4,269 | 4,190 | 4,260 | 165,200 |
| 2023/12/08 | 4,250 | 4,272 | 4,165 | 4,202 | 306,100 |
| 2023/12/07 | 4,227 | 4,282 | 4,227 | 4,255 | 302,900 |
| 2023/12/06 | 4,246 | 4,279 | 4,243 | 4,271 | 220,900 |
| 2023/12/05 | 4,271 | 4,294 | 4,193 | 4,201 | 396,000 |
| 2023/12/04 | 4,258 | 4,324 | 4,222 | 4,306 | 211,800 |
| 2023/12/01 | 4,301 | 4,326 | 4,274 | 4,280 | 321,300 |
| 2023/11/30 | 4,172 | 4,287 | 4,154 | 4,273 | 561,700 |
| 2023/11/29 | 4,154 | 4,213 | 4,134 | 4,200 | 345,800 |
| 2023/11/28 | 4,150 | 4,178 | 4,125 | 4,142 | 250,400 |
| 2023/11/27 | 4,147 | 4,183 | 4,083 | 4,110 | 138,200 |
| 2023/11/24 | 4,150 | 4,163 | 4,114 | 4,132 | 172,500 |
| 2023/11/22 | 4,115 | 4,158 | 4,103 | 4,135 | 182,300 |
| 2023/11/21 | 4,102 | 4,116 | 4,048 | 4,106 | 224,500 |
| 2023/11/20 | 4,113 | 4,151 | 4,090 | 4,103 | 243,300 |
| 2023/11/17 | 4,111 | 4,189 | 4,110 | 4,168 | 461,400 |
| 2023/11/16 | 4,004 | 4,092 | 3,976 | 4,069 | 243,500 |
| 2023/11/15 | 4,069 | 4,082 | 4,012 | 4,032 | 258,900 |
| 2023/11/14 | 4,054 | 4,110 | 4,054 | 4,073 | 297,400 |
| 2023/11/13 | 4,005 | 4,015 | 3,960 | 4,009 | 199,200 |
| 2023/11/10 | 3,972 | 4,037 | 3,966 | 4,037 | 234,700 |
| 2023/11/09 | 4,045 | 4,060 | 3,943 | 3,990 | 398,000 |
| 2023/11/08 | 4,048 | 4,048 | 3,968 | 4,044 | 615,900 |
| 2023/11/07 | 4,095 | 4,125 | 4,048 | 4,059 | 363,400 |
| 2023/11/06 | 4,032 | 4,148 | 4,025 | 4,138 | 681,700 |
| 2023/11/02 | 4,050 | 4,161 | 3,984 | 3,995 | 1,411,500 |
| 2023/11/01 | 3,800 | 3,811 | 3,715 | 3,732 | 529,200 |
| 2023/10/31 | 3,655 | 3,758 | 3,645 | 3,750 | 373,200 |
| 2023/10/30 | 3,617 | 3,670 | 3,585 | 3,655 | 1,088,600 |
| 2023/10/27 | 3,580 | 3,636 | 3,576 | 3,633 | 260,900 |
| 2023/10/26 | 3,557 | 3,582 | 3,543 | 3,575 | 289,100 |
| 2023/10/25 | 3,642 | 3,642 | 3,562 | 3,573 | 174,200 |
| 2023/10/24 | 3,567 | 3,623 | 3,519 | 3,613 | 176,400 |
| 2023/10/23 | 3,642 | 3,650 | 3,573 | 3,574 | 179,700 |
| 2023/10/20 | 3,638 | 3,689 | 3,617 | 3,669 | 176,400 |
| 2023/10/19 | 3,628 | 3,687 | 3,624 | 3,681 | 188,900 |
| 2023/10/18 | 3,640 | 3,659 | 3,606 | 3,659 | 145,600 |
| 2023/10/17 | 3,641 | 3,658 | 3,631 | 3,645 | 182,500 |
| 2023/10/16 | 3,649 | 3,659 | 3,606 | 3,613 | 137,600 |
| 2023/10/13 | 3,708 | 3,711 | 3,674 | 3,681 | 232,000 |
| 2023/10/12 | 3,736 | 3,738 | 3,703 | 3,736 | 203,900 |
| 2023/10/11 | 3,760 | 3,765 | 3,681 | 3,726 | 154,600 |
| 2023/10/10 | 3,738 | 3,796 | 3,738 | 3,779 | 263,500 |
| 2023/10/06 | 3,665 | 3,754 | 3,665 | 3,737 | 267,600 |
| 2023/10/05 | 3,626 | 3,662 | 3,605 | 3,655 | 255,500 |
| 2023/10/04 | 3,620 | 3,671 | 3,612 | 3,627 | 307,000 |
| 2023/10/03 | 3,683 | 3,688 | 3,655 | 3,676 | 212,400 |
| 2023/10/02 | 3,746 | 3,751 | 3,688 | 3,700 | 286,700 |
| 2023/09/29 | 3,781 | 3,800 | 3,727 | 3,734 | 289,100 |
| 2023/09/28 | 3,754 | 3,798 | 3,738 | 3,775 | 261,400 |
| 2023/09/27 | 3,725 | 3,798 | 3,720 | 3,796 | 310,400 |
| 2023/09/26 | 3,753 | 3,777 | 3,730 | 3,758 | 267,200 |
| 2023/09/25 | 3,745 | 3,793 | 3,737 | 3,791 | 219,100 |
| 2023/09/22 | 3,739 | 3,793 | 3,722 | 3,771 | 200,100 |
| 2023/09/21 | 3,770 | 3,791 | 3,753 | 3,774 | 271,000 |
| 2023/09/20 | 3,815 | 3,816 | 3,780 | 3,798 | 241,300 |
| 2023/09/19 | 3,888 | 3,903 | 3,815 | 3,839 | 221,700 |
| 2023/09/15 | 3,833 | 3,903 | 3,821 | 3,894 | 439,700 |
| 2023/09/14 | 3,834 | 3,846 | 3,818 | 3,832 | 237,800 |
| 2023/09/13 | 3,880 | 3,887 | 3,820 | 3,822 | 217,300 |
| 2023/09/12 | 3,906 | 3,932 | 3,888 | 3,906 | 262,900 |
| 2023/09/11 | 3,895 | 3,912 | 3,858 | 3,893 | 217,100 |
| 2023/09/08 | 3,883 | 3,926 | 3,883 | 3,884 | 347,300 |
| 2023/09/07 | 3,879 | 3,893 | 3,857 | 3,881 | 295,900 |
| 2023/09/06 | 3,854 | 3,910 | 3,850 | 3,903 | 275,500 |
| 2023/09/05 | 3,781 | 3,805 | 3,764 | 3,803 | 242,400 |
| 2023/09/04 | 3,810 | 3,831 | 3,783 | 3,811 | 190,200 |
| 2023/09/01 | 3,751 | 3,800 | 3,746 | 3,798 | 161,900 |
| 2023/08/31 | 3,750 | 3,789 | 3,749 | 3,771 | 163,300 |
| 2023/08/30 | 3,785 | 3,789 | 3,740 | 3,750 | 174,500 |
| 2023/08/29 | 3,765 | 3,768 | 3,725 | 3,729 | 122,200 |
| 2023/08/28 | 3,714 | 3,744 | 3,695 | 3,737 | 160,500 |
| 2023/08/25 | 3,699 | 3,719 | 3,661 | 3,678 | 246,800 |
| 2023/08/24 | 3,712 | 3,729 | 3,700 | 3,722 | 145,900 |
| 2023/08/23 | 3,707 | 3,730 | 3,693 | 3,723 | 158,700 |
| 2023/08/22 | 3,677 | 3,729 | 3,657 | 3,720 | 268,600 |
| 2023/08/21 | 3,612 | 3,662 | 3,603 | 3,648 | 245,200 |
| 2023/08/18 | 3,629 | 3,634 | 3,596 | 3,612 | 177,000 |
| 2023/08/17 | 3,587 | 3,657 | 3,565 | 3,652 | 313,000 |
| 2023/08/16 | 3,587 | 3,636 | 3,587 | 3,610 | 284,500 |
| 2023/08/15 | 3,526 | 3,573 | 3,512 | 3,565 | 201,600 |
| 2023/08/14 | 3,563 | 3,595 | 3,524 | 3,539 | 277,100 |
| 2023/08/10 | 3,596 | 3,599 | 3,571 | 3,589 | 195,300 |
| 2023/08/09 | 3,640 | 3,640 | 3,579 | 3,595 | 218,800 |
| 2023/08/08 | 3,633 | 3,655 | 3,602 | 3,632 | 271,800 |
| 2023/08/07 | 3,549 | 3,639 | 3,542 | 3,627 | 222,100 |
| 2023/08/04 | 3,667 | 3,676 | 3,568 | 3,573 | 353,500 |
| 2023/08/03 | 3,598 | 3,668 | 3,567 | 3,642 | 412,500 |
| 2023/08/02 | 3,519 | 3,679 | 3,501 | 3,616 | 866,000 |
| 2023/08/01 | 3,475 | 3,519 | 3,466 | 3,517 | 373,700 |
| 2023/07/31 | 3,482 | 3,498 | 3,457 | 3,486 | 326,600 |
| 2023/07/28 | 3,388 | 3,434 | 3,363 | 3,412 | 274,500 |
| 2023/07/27 | 3,408 | 3,454 | 3,391 | 3,438 | 255,500 |
| 2023/07/26 | 3,385 | 3,423 | 3,381 | 3,410 | 177,500 |
| 2023/07/25 | 3,378 | 3,382 | 3,353 | 3,377 | 236,200 |
| 2023/07/24 | 3,391 | 3,391 | 3,355 | 3,385 | 174,400 |
| 2023/07/21 | 3,381 | 3,382 | 3,358 | 3,371 | 96,800 |
| 2023/07/20 | 3,450 | 3,454 | 3,388 | 3,390 | 173,800 |
| 2023/07/19 | 3,450 | 3,466 | 3,417 | 3,446 | 183,600 |
| 2023/07/18 | 3,355 | 3,435 | 3,352 | 3,433 | 231,400 |
| 2023/07/14 | 3,367 | 3,400 | 3,337 | 3,376 | 361,300 |
| 2023/07/13 | 3,355 | 3,378 | 3,336 | 3,376 | 173,000 |
| 2023/07/12 | 3,379 | 3,379 | 3,347 | 3,355 | 171,300 |
| 2023/07/11 | 3,418 | 3,430 | 3,361 | 3,377 | 219,600 |
| 2023/07/10 | 3,424 | 3,434 | 3,404 | 3,405 | 307,200 |
| 2023/07/07 | 3,408 | 3,423 | 3,386 | 3,396 | 225,300 |
| 2023/07/06 | 3,440 | 3,453 | 3,410 | 3,439 | 188,400 |
| 2023/07/05 | 3,457 | 3,478 | 3,446 | 3,469 | 191,300 |
| 2023/07/04 | 3,494 | 3,512 | 3,460 | 3,486 | 230,400 |
| 2023/07/03 | 3,551 | 3,560 | 3,503 | 3,525 | 206,800 |
| 2023/06/30 | 3,500 | 3,540 | 3,484 | 3,533 | 324,000 |
| 2023/06/29 | 3,569 | 3,586 | 3,502 | 3,537 | 175,800 |
| 2023/06/28 | 3,486 | 3,538 | 3,483 | 3,535 | 201,200 |
| 2023/06/27 | 3,488 | 3,500 | 3,451 | 3,476 | 325,500 |
| 2023/06/26 | 3,566 | 3,568 | 3,510 | 3,540 | 215,000 |
| 2023/06/23 | 3,691 | 3,699 | 3,577 | 3,601 | 311,600 |
| 2023/06/22 | 3,650 | 3,703 | 3,636 | 3,680 | 268,500 |
| 2023/06/21 | 3,657 | 3,683 | 3,631 | 3,651 | 314,500 |
| 2023/06/20 | 3,692 | 3,695 | 3,607 | 3,644 | 450,500 |
| 2023/06/19 | 3,680 | 3,729 | 3,653 | 3,725 | 560,600 |
| 2023/06/16 | 3,594 | 3,661 | 3,594 | 3,653 | 750,800 |
| 2023/06/15 | 3,582 | 3,625 | 3,564 | 3,564 | 328,000 |
| 2023/06/14 | 3,575 | 3,593 | 3,537 | 3,580 | 336,600 |
| 2023/06/13 | 3,454 | 3,584 | 3,447 | 3,554 | 562,300 |
| 2023/06/12 | 3,440 | 3,449 | 3,389 | 3,429 | 282,600 |
| 2023/06/09 | 3,353 | 3,383 | 3,342 | 3,372 | 501,500 |
| 2023/06/08 | 3,394 | 3,394 | 3,327 | 3,337 | 289,000 |
| 2023/06/07 | 3,403 | 3,436 | 3,375 | 3,401 | 406,300 |
| 2023/06/06 | 3,384 | 3,434 | 3,356 | 3,394 | 374,200 |
| 2023/06/05 | 3,440 | 3,454 | 3,392 | 3,454 | 360,300 |
| 2023/06/02 | 3,410 | 3,420 | 3,360 | 3,390 | 345,900 |
| 2023/06/01 | 3,390 | 3,445 | 3,365 | 3,435 | 494,000 |
| 2023/05/31 | 3,255 | 3,370 | 3,240 | 3,365 | 689,800 |
| 2023/05/30 | 3,305 | 3,320 | 3,275 | 3,285 | 241,300 |
| 2023/05/29 | 3,330 | 3,335 | 3,300 | 3,330 | 302,200 |
| 2023/05/26 | 3,330 | 3,340 | 3,305 | 3,310 | 227,400 |
| 2023/05/25 | 3,395 | 3,420 | 3,345 | 3,355 | 307,000 |
| 2023/05/24 | 3,415 | 3,430 | 3,375 | 3,425 | 417,200 |
| 2023/05/23 | 3,515 | 3,520 | 3,425 | 3,450 | 539,700 |
| 2023/05/22 | 3,495 | 3,505 | 3,475 | 3,505 | 254,900 |
| 2023/05/19 | 3,525 | 3,555 | 3,500 | 3,515 | 278,400 |
| 2023/05/18 | 3,540 | 3,545 | 3,495 | 3,530 | 363,400 |
| 2023/05/17 | 3,600 | 3,600 | 3,525 | 3,545 | 236,000 |
| 2023/05/16 | 3,580 | 3,615 | 3,570 | 3,605 | 221,200 |
| 2023/05/15 | 3,585 | 3,590 | 3,540 | 3,585 | 251,300 |
| 2023/05/12 | 3,580 | 3,585 | 3,525 | 3,570 | 301,800 |
| 2023/05/11 | 3,590 | 3,590 | 3,530 | 3,555 | 287,600 |
| 2023/05/10 | 3,600 | 3,625 | 3,540 | 3,600 | 376,400 |
| 2023/05/09 | 3,500 | 3,600 | 3,495 | 3,585 | 363,100 |
| 2023/05/08 | 3,465 | 3,515 | 3,465 | 3,490 | 287,200 |
| 2023/05/02 | 3,450 | 3,510 | 3,415 | 3,460 | 623,400 |
| 2023/05/01 | 3,595 | 3,665 | 3,390 | 3,405 | 1,017,400 |
| 2023/04/28 | 3,220 | 3,280 | 3,220 | 3,270 | 321,600 |
| 2023/04/27 | 3,215 | 3,235 | 3,195 | 3,220 | 197,200 |
| 2023/04/26 | 3,250 | 3,255 | 3,215 | 3,225 | 233,200 |
| 2023/04/25 | 3,270 | 3,290 | 3,255 | 3,275 | 173,900 |
| 2023/04/24 | 3,270 | 3,270 | 3,235 | 3,250 | 197,900 |
| 2023/04/21 | 3,260 | 3,270 | 3,235 | 3,255 | 172,900 |
| 2023/04/20 | 3,235 | 3,270 | 3,220 | 3,255 | 166,200 |
| 2023/04/19 | 3,250 | 3,260 | 3,230 | 3,250 | 217,400 |
| 2023/04/18 | 3,220 | 3,240 | 3,205 | 3,240 | 201,200 |
| 2023/04/17 | 3,250 | 3,250 | 3,195 | 3,215 | 216,500 |
| 2023/04/14 | 3,210 | 3,230 | 3,195 | 3,225 | 184,500 |
| 2023/04/13 | 3,185 | 3,195 | 3,170 | 3,185 | 187,400 |
| 2023/04/12 | 3,215 | 3,230 | 3,195 | 3,205 | 192,300 |
| 2023/04/11 | 3,185 | 3,240 | 3,185 | 3,215 | 125,300 |
| 2023/04/10 | 3,180 | 3,205 | 3,175 | 3,200 | 118,000 |
| 2023/04/07 | 3,160 | 3,190 | 3,155 | 3,180 | 144,200 |
| 2023/04/06 | 3,140 | 3,200 | 3,110 | 3,195 | 319,900 |
| 2023/04/05 | 3,240 | 3,240 | 3,150 | 3,160 | 292,300 |
| 2023/04/04 | 3,285 | 3,290 | 3,195 | 3,250 | 400,200 |
| 2023/04/03 | 3,275 | 3,320 | 3,255 | 3,305 | 248,100 |
| 2023/03/31 | 3,280 | 3,310 | 3,220 | 3,250 | 301,600 |
| 2023/03/30 | 3,245 | 3,260 | 3,205 | 3,240 | 239,900 |
| 2023/03/29 | 3,265 | 3,280 | 3,230 | 3,275 | 311,000 |
| 2023/03/28 | 3,240 | 3,250 | 3,215 | 3,225 | 223,900 |
| 2023/03/27 | 3,215 | 3,260 | 3,210 | 3,230 | 241,600 |
| 2023/03/24 | 3,205 | 3,215 | 3,180 | 3,185 | 206,000 |
| 2023/03/23 | 3,155 | 3,210 | 3,145 | 3,205 | 239,400 |
| 2023/03/22 | 3,220 | 3,245 | 3,210 | 3,220 | 273,100 |
| 2023/03/20 | 3,185 | 3,195 | 3,155 | 3,155 | 240,000 |
| 2023/03/17 | 3,135 | 3,210 | 3,130 | 3,205 | 241,000 |
| 2023/03/16 | 3,150 | 3,195 | 3,140 | 3,155 | 227,100 |
| 2023/03/15 | 3,185 | 3,200 | 3,145 | 3,170 | 295,000 |
| 2023/03/14 | 3,255 | 3,270 | 3,200 | 3,205 | 513,800 |
| 2023/03/13 | 3,105 | 3,255 | 3,105 | 3,245 | 837,800 |
| 2023/03/10 | 3,080 | 3,170 | 3,070 | 3,150 | 622,300 |
| 2023/03/09 | 3,100 | 3,130 | 3,080 | 3,105 | 227,100 |
| 2023/03/08 | 3,050 | 3,100 | 3,045 | 3,085 | 337,200 |
| 2023/03/07 | 3,045 | 3,060 | 3,025 | 3,050 | 203,500 |
| 2023/03/06 | 3,055 | 3,075 | 3,015 | 3,025 | 234,300 |
| 2023/03/03 | 3,050 | 3,125 | 3,045 | 3,070 | 373,000 |
| 2023/03/02 | 3,030 | 3,070 | 3,010 | 3,050 | 386,800 |
| 2023/03/01 | 3,030 | 3,040 | 2,984 | 3,005 | 438,700 |
| 2023/02/28 | 2,970 | 3,030 | 2,966 | 3,020 | 378,200 |
| 2023/02/27 | 2,925 | 2,957 | 2,920 | 2,952 | 245,100 |
| 2023/02/24 | 2,983 | 2,983 | 2,946 | 2,965 | 306,600 |
| 2023/02/22 | 2,925 | 2,943 | 2,914 | 2,938 | 234,300 |
| 2023/02/21 | 2,959 | 2,976 | 2,938 | 2,942 | 306,800 |
| 2023/02/20 | 2,920 | 2,930 | 2,903 | 2,921 | 351,400 |
| 2023/02/17 | 2,965 | 2,965 | 2,940 | 2,945 | 234,800 |
| 2023/02/16 | 2,998 | 2,999 | 2,934 | 2,959 | 355,700 |
| 2023/02/15 | 3,020 | 3,025 | 2,964 | 2,971 | 293,600 |
| 2023/02/14 | 2,988 | 3,010 | 2,978 | 3,010 | 269,800 |
| 2023/02/13 | 2,991 | 3,005 | 2,916 | 2,948 | 509,300 |
| 2023/02/10 | 3,040 | 3,075 | 2,932 | 2,974 | 864,500 |
| 2023/02/09 | 3,090 | 3,090 | 3,040 | 3,075 | 318,700 |
| 2023/02/08 | 3,070 | 3,100 | 3,015 | 3,100 | 450,000 |
| 2023/02/07 | 3,125 | 3,180 | 3,080 | 3,080 | 398,900 |
| 2023/02/06 | 3,085 | 3,165 | 3,080 | 3,150 | 634,500 |
| 2023/02/03 | 3,080 | 3,125 | 2,985 | 3,075 | 990,000 |
| 2023/02/02 | 3,150 | 3,150 | 3,000 | 3,065 | 1,084,700 |
| 2023/02/01 | 3,400 | 3,415 | 3,290 | 3,300 | 399,900 |
| 2023/01/31 | 3,385 | 3,415 | 3,380 | 3,380 | 230,100 |
| 2023/01/30 | 3,365 | 3,410 | 3,345 | 3,385 | 210,900 |
| 2023/01/27 | 3,405 | 3,405 | 3,355 | 3,365 | 184,800 |
| 2023/01/26 | 3,390 | 3,455 | 3,390 | 3,420 | 224,600 |
| 2023/01/25 | 3,405 | 3,415 | 3,380 | 3,385 | 202,800 |
| 2023/01/24 | 3,350 | 3,390 | 3,335 | 3,380 | 152,500 |
| 2023/01/23 | 3,320 | 3,335 | 3,310 | 3,335 | 102,400 |
| 2023/01/20 | 3,305 | 3,335 | 3,280 | 3,300 | 119,300 |
| 2023/01/19 | 3,260 | 3,315 | 3,240 | 3,290 | 123,000 |
| 2023/01/18 | 3,260 | 3,330 | 3,250 | 3,275 | 124,200 |
| 2023/01/17 | 3,205 | 3,240 | 3,195 | 3,240 | 137,600 |
| 2023/01/16 | 3,210 | 3,225 | 3,195 | 3,205 | 159,100 |
| 2023/01/13 | 3,250 | 3,265 | 3,190 | 3,210 | 211,700 |
| 2023/01/12 | 3,235 | 3,280 | 3,205 | 3,255 | 227,000 |
| 2023/01/11 | 3,225 | 3,250 | 3,220 | 3,250 | 167,300 |
| 2023/01/10 | 3,230 | 3,250 | 3,220 | 3,225 | 193,500 |
| 2023/01/06 | 3,260 | 3,270 | 3,205 | 3,220 | 262,000 |
| 2023/01/05 | 3,260 | 3,295 | 3,245 | 3,290 | 159,600 |
| 2023/01/04 | 3,275 | 3,310 | 3,260 | 3,275 | 172,000 |