8056 BIPROGY(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,710	2,720	2,650	2,700	203,000	2,700
1990-12-27	2,740	2,740	2,670	2,670	197,000	2,670
1990-12-26	2,740	2,740	2,680	2,740	206,000	2,740
1990-12-25	2,750	2,760	2,670	2,750	548,000	2,750
1990-12-21	2,730	2,770	2,700	2,760	298,000	2,760
1990-12-20	2,790	2,790	2,720	2,750	259,000	2,750
1990-12-19	2,750	2,800	2,670	2,800	629,000	2,800
1990-12-18	2,780	2,780	2,710	2,750	241,000	2,750
1990-12-17	2,820	2,820	2,760	2,790	618,000	2,790
1990-12-14	2,830	2,840	2,790	2,830	1,095,000	2,830
1990-12-13	2,730	2,830	2,700	2,830	752,000	2,830
1990-12-12	2,720	2,740	2,700	2,700	284,000	2,700
1990-12-11	2,750	2,770	2,680	2,680	789,000	2,680
1990-12-10	2,690	2,770	2,650	2,750	1,014,000	2,750
1990-12-07	2,580	2,690	2,530	2,690	476,000	2,690
1990-12-06	2,520	2,550	2,480	2,550	201,000	2,550
1990-12-05	2,500	2,500	2,450	2,500	123,000	2,500
1990-12-04	2,560	2,560	2,460	2,520	133,000	2,520
1990-12-03	2,590	2,590	2,500	2,560	105,000	2,560
1990-11-30	2,530	2,550	2,490	2,550	314,000	2,550
1990-11-29	2,480	2,610	2,390	2,610	358,000	2,610
1990-11-28	2,550	2,550	2,440	2,480	137,000	2,480
1990-11-27	2,450	2,550	2,420	2,550	404,000	2,550
1990-11-26	2,580	2,580	2,500	2,500	196,000	2,500
1990-11-22	2,550	2,560	2,510	2,560	384,000	2,560
1990-11-21	2,540	2,550	2,510	2,530	322,000	2,530
1990-11-20	2,550	2,580	2,530	2,560	527,000	2,560
1990-11-19	2,600	2,610	2,550	2,550	450,000	2,550
1990-11-16	2,600	2,610	2,560	2,590	800,000	2,590
1990-11-15	2,600	2,660	2,570	2,580	1,752,000	2,580
1990-11-14	2,490	2,600	2,450	2,600	1,930,000	2,600
1990-11-13	2,490	2,510	2,450	2,480	479,000	2,480
1990-11-09	2,390	2,480	2,360	2,450	469,000	2,450
1990-11-08	2,400	2,400	2,350	2,390	445,000	2,390
1990-11-07	2,390	2,450	2,360	2,390	706,000	2,390
1990-11-06	2,410	2,410	2,350	2,400	474,000	2,400
1990-11-05	2,460	2,490	2,380	2,400	905,000	2,400
1990-11-02	2,230	2,420	2,220	2,420	1,695,000	2,420
1990-11-01	2,280	2,280	2,210	2,240	193,000	2,240
1990-10-31	2,290	2,290	2,260	2,260	179,000	2,260
1990-10-30	2,200	2,270	2,160	2,270	207,000	2,270
1990-10-29	2,210	2,210	2,160	2,200	128,000	2,200
1990-10-26	2,220	2,220	2,160	2,160	109,000	2,160
1990-10-25	2,240	2,240	2,170	2,220	105,000	2,220
1990-10-24	2,200	2,240	2,150	2,210	134,000	2,210
1990-10-23	2,120	2,220	2,100	2,200	211,000	2,200
1990-10-22	2,090	2,130	2,090	2,120	263,000	2,120
1990-10-19	2,090	2,100	2,040	2,100	275,000	2,100
1990-10-18	2,090	2,090	2,050	2,080	65,000	2,080
1990-10-17	2,030	2,030	1,990	2,000	77,000	2,000
1990-10-16	2,000	2,020	1,980	2,020	71,000	2,020
1990-10-15	2,060	2,100	2,000	2,050	82,000	2,050
1990-10-12	2,020	2,050	1,990	2,050	35,000	2,050
1990-10-11	1,970	1,980	1,930	1,940	136,000	1,940
1990-10-09	1,990	2,000	1,970	2,000	75,000	2,000
1990-10-08	2,000	2,020	1,970	2,000	100,000	2,000
1990-10-05	2,100	2,100	2,050	2,050	119,000	2,050
1990-10-04	2,100	2,140	2,100	2,140	72,000	2,140
1990-10-03	2,140	2,200	2,110	2,190	152,000	2,190
1990-10-02	1,980	2,150	1,970	2,150	111,000	2,150
1990-10-01	1,920	1,930	1,840	1,920	205,000	1,920
1990-09-28	1,960	2,000	1,920	1,980	202,000	1,980
1990-09-27	2,050	2,050	1,990	1,990	139,000	1,990
1990-09-26	2,220	2,220	2,040	2,100	137,000	2,100
1990-09-25	2,200	2,280	2,160	2,160	484,000	2,160
1990-09-21	2,000	2,200	1,950	2,200	274,000	2,200
1990-09-20	1,980	2,040	1,950	2,000	321,000	2,000
1990-09-19	2,080	2,080	2,000	2,000	68,000	2,000
1990-09-18	2,060	2,100	2,000	2,100	86,000	2,100
1990-09-17	2,160	2,220	2,140	2,140	130,000	2,140
1990-09-14	2,130	2,220	2,100	2,200	222,000	2,200
1990-09-13	2,120	2,150	2,070	2,150	252,000	2,150
1990-09-12	1,970	2,100	1,900	2,090	265,000	2,090
1990-09-11	1,960	1,960	1,940	1,940	98,000	1,940
1990-09-10	1,910	1,990	1,900	1,990	159,000	1,990
1990-09-07	1,850	1,890	1,820	1,890	82,000	1,890
1990-09-06	1,850	1,850	1,800	1,850	54,000	1,850
1990-09-05	1,800	1,840	1,780	1,840	124,000	1,840
1990-09-04	1,860	1,860	1,800	1,840	63,000	1,840
1990-09-03	1,900	1,900	1,850	1,890	42,000	1,890
1990-08-31	1,700	1,750	1,700	1,750	115,000	1,750
1990-08-30	1,720	1,720	1,680	1,690	44,000	1,690
1990-08-29	1,690	1,700	1,650	1,700	22,000	1,700
1990-08-28	1,680	1,700	1,600	1,690	48,000	1,690
1990-08-27	1,710	1,710	1,670	1,680	40,000	1,680
1990-08-24	1,640	1,760	1,590	1,690	89,000	1,690
1990-08-23	1,680	1,690	1,580	1,690	62,000	1,690
1990-08-22	1,680	1,770	1,620	1,770	100,000	1,770
1990-08-21	1,830	1,830	1,720	1,770	38,000	1,770
1990-08-20	1,910	1,910	1,870	1,870	14,000	1,870
1990-08-17	1,780	1,880	1,780	1,880	33,000	1,880
1990-08-16	1,930	1,930	1,850	1,900	11,000	1,900
1990-08-15	1,890	1,940	1,830	1,940	35,000	1,940
1990-08-14	1,760	1,900	1,750	1,900	124,000	1,900
1990-08-13	1,900	1,900	1,880	1,880	95,000	1,880
1990-08-10	1,890	1,900	1,840	1,880	26,000	1,880
1990-08-09	1,950	1,950	1,850	1,900	48,000	1,900
1990-08-08	1,950	1,950	1,890	1,930	71,000	1,930
1990-08-07	1,860	2,030	1,860	1,990	126,000	1,990
1990-08-06	2,090	2,090	1,930	1,930	37,000	1,930
1990-08-03	2,090	2,160	2,090	2,160	43,000	2,160
1990-08-02	2,070	2,190	2,020	2,190	50,000	2,190
1990-08-01	2,200	2,200	2,110	2,110	48,000	2,110
1990-07-31	2,140	2,190	2,100	2,170	70,000	2,170
1990-07-30	2,160	2,200	2,130	2,180	48,000	2,180
1990-07-27	2,230	2,230	2,100	2,200	51,000	2,200
1990-07-26	2,210	2,240	2,150	2,240	23,000	2,240
1990-07-25	2,200	2,240	2,180	2,240	54,000	2,240
1990-07-23	2,280	2,280	2,190	2,280	68,000	2,280
1990-07-20	2,180	2,280	2,170	2,280	41,000	2,280
1990-07-19	2,210	2,240	2,160	2,210	56,000	2,210
1990-07-18	2,220	2,250	2,220	2,250	32,000	2,250
1990-07-17	2,230	2,270	2,230	2,240	43,000	2,240
1990-07-16	2,260	2,280	2,220	2,270	30,000	2,270
1990-07-13	2,250	2,300	2,200	2,290	39,000	2,290
1990-07-12	2,250	2,270	2,220	2,270	46,000	2,270
1990-07-11	2,200	2,280	2,200	2,280	50,000	2,280
1990-07-10	2,220	2,250	2,220	2,230	21,000	2,230
1990-07-09	2,290	2,290	2,250	2,250	37,000	2,250
1990-07-06	2,230	2,290	2,230	2,290	39,000	2,290
1990-07-05	2,290	2,290	2,270	2,270	25,000	2,270
1990-07-04	2,300	2,330	2,260	2,290	76,000	2,290
1990-07-03	2,300	2,300	2,250	2,290	65,000	2,290
1990-07-02	2,280	2,290	2,270	2,270	53,000	2,270
1990-06-29	2,270	2,310	2,270	2,290	68,000	2,290
1990-06-28	2,270	2,310	2,270	2,310	45,000	2,310
1990-06-27	2,280	2,390	2,250	2,260	279,000	2,260
1990-06-26	2,210	2,300	2,100	2,280	131,000	2,280
1990-06-25	2,200	2,200	2,070	2,180	50,000	2,180
1990-06-22	2,310	2,310	2,200	2,200	59,000	2,200
1990-06-21	2,310	2,310	2,210	2,270	20,000	2,270
1990-06-20	2,290	2,290	2,280	2,280	36,000	2,280
1990-06-19	2,280	2,320	2,250	2,250	42,000	2,250
1990-06-18	2,200	2,280	2,160	2,280	100,000	2,280
1990-06-15	2,300	2,300	2,220	2,250	78,000	2,250
1990-06-14	2,350	2,350	2,280	2,340	45,000	2,340
1990-06-13	2,360	2,370	2,330	2,350	37,000	2,350
1990-06-12	2,380	2,390	2,300	2,380	87,000	2,380
1990-06-11	2,430	2,430	2,380	2,420	38,000	2,420
1990-06-08	2,440	2,450	2,360	2,430	174,000	2,430
1990-06-07	2,440	2,440	2,400	2,440	78,000	2,440
1990-06-06	2,420	2,460	2,400	2,400	324,000	2,400
1990-06-05	2,420	2,460	2,390	2,460	76,000	2,460
1990-06-04	2,460	2,480	2,420	2,440	46,000	2,440
1990-06-01	2,450	2,450	2,380	2,450	74,000	2,450
1990-05-31	2,470	2,470	2,400	2,400	28,000	2,400
1990-05-30	2,480	2,480	2,400	2,460	62,000	2,460
1990-05-29	2,390	2,500	2,380	2,500	101,000	2,500
1990-05-28	2,440	2,460	2,430	2,450	47,000	2,450
1990-05-25	2,490	2,490	2,430	2,480	118,000	2,480
1990-05-24	2,500	2,500	2,450	2,480	222,000	2,480
1990-05-23	2,330	2,580	2,310	2,580	381,000	2,580
1990-05-22	2,360	2,380	2,340	2,340	139,000	2,340
1990-05-21	2,340	2,370	2,330	2,370	66,000	2,370
1990-05-18	2,360	2,360	2,290	2,330	63,000	2,330
1990-05-17	2,330	2,350	2,300	2,350	98,000	2,350
1990-05-16	2,270	2,290	2,240	2,290	66,000	2,290
1990-05-15	2,310	2,320	2,270	2,270	87,000	2,270
1990-05-14	2,280	2,320	2,280	2,310	94,000	2,310
1990-05-11	2,360	2,360	2,280	2,280	38,000	2,280
1990-05-10	2,340	2,350	2,330	2,350	152,000	2,350
1990-05-09	2,320	2,340	2,300	2,340	154,000	2,340
1990-05-08	2,320	2,370	2,290	2,350	388,000	2,350
1990-05-07	2,250	2,330	2,240	2,290	271,000	2,290
1990-05-02	2,050	2,220	2,020	2,150	154,000	2,150
1990-05-01	2,020	2,070	2,020	2,040	97,000	2,040
1990-04-27	2,050	2,080	2,000	2,000	135,000	2,000
1990-04-26	2,070	2,090	2,020	2,020	64,000	2,020
1990-04-25	2,060	2,130	2,030	2,030	190,000	2,030
1990-04-24	1,850	2,070	1,850	2,070	173,000	2,070
1990-04-23	1,810	1,900	1,810	1,870	97,000	1,870
1990-04-20	1,900	1,900	1,770	1,780	116,000	1,780
1990-04-19	1,840	1,900	1,840	1,870	52,000	1,870
1990-04-18	1,840	1,860	1,780	1,840	80,000	1,840
1990-04-17	1,790	1,880	1,780	1,850	54,000	1,850
1990-04-16	1,810	1,810	1,700	1,780	28,000	1,780
1990-04-13	1,930	1,930	1,800	1,810	29,000	1,810
1990-04-12	1,900	1,940	1,900	1,940	48,000	1,940
1990-04-11	2,010	2,020	1,930	1,940	58,000	1,940
1990-04-10	1,820	2,010	1,790	1,980	226,000	1,980
1990-04-05	1,450	1,450	1,450	1,450	147,000	1,450
1990-04-04	1,870	1,900	1,760	1,760	73,000	1,760
1990-04-03	1,990	2,000	1,900	1,900	52,000	1,900
1990-04-02	2,050	2,080	1,990	1,990	50,000	1,990
1990-03-30	2,210	2,230	2,150	2,210	47,000	2,210
1990-03-29	2,270	2,350	2,270	2,270	144,000	2,270
1990-03-28	2,300	2,300	2,220	2,280	71,000	2,280
1990-03-27	2,290	2,370	2,260	2,300	355,000	2,300
1990-03-26	2,090	2,310	2,050	2,290	1,522,000	2,290
1990-03-23	2,000	2,100	1,940	2,100	187,000	2,100
1990-03-22	2,100	2,100	1,960	2,060	68,000	2,060
1990-03-20	2,150	2,150	2,060	2,140	106,000	2,140
1990-03-19	2,280	2,300	2,150	2,200	28,000	2,200
1990-03-16	2,400	2,400	2,300	2,330	131,000	2,330
1990-03-15	2,410	2,450	2,390	2,400	138,000	2,400
1990-03-14	2,490	2,490	2,390	2,400	67,000	2,400
1990-03-13	2,550	2,550	2,450	2,450	166,000	2,450
1990-03-12	2,500	2,550	2,490	2,540	187,000	2,540
1990-03-09	2,570	2,600	2,500	2,540	201,000	2,540
1990-03-08	2,500	2,580	2,470	2,580	169,000	2,580
1990-03-07	2,600	2,600	2,480	2,560	70,000	2,560
1990-03-06	2,540	2,600	2,500	2,600	58,000	2,600
1990-03-05	2,570	2,570	2,530	2,560	98,000	2,560
1990-03-02	2,620	2,620	2,570	2,610	252,000	2,610
1990-03-01	2,700	2,700	2,610	2,650	207,000	2,650
1990-02-28	2,550	2,670	2,540	2,670	350,000	2,670
1990-02-27	2,580	2,590	2,450	2,450	166,000	2,450
1990-02-26	2,600	2,620	2,500	2,560	81,000	2,560
1990-02-23	2,660	2,670	2,560	2,640	240,000	2,640
1990-02-22	2,650	2,690	2,560	2,660	407,000	2,660
1990-02-21	2,690	2,690	2,600	2,650	211,000	2,650
1990-02-20	2,690	2,690	2,650	2,660	188,000	2,660
1990-02-19	2,720	2,730	2,690	2,690	163,000	2,690
1990-02-16	2,640	2,750	2,620	2,720	760,000	2,720
1990-02-15	2,650	2,650	2,630	2,650	228,000	2,650
1990-02-14	2,650	2,690	2,630	2,650	496,000	2,650
1990-02-13	2,510	2,650	2,500	2,650	218,000	2,650
1990-02-09	2,500	2,520	2,470	2,520	207,000	2,520
1990-02-08	2,490	2,500	2,430	2,500	104,000	2,500
1990-02-07	2,480	2,500	2,450	2,500	75,000	2,500
1990-02-06	2,490	2,500	2,450	2,490	107,000	2,490
1990-02-05	2,500	2,500	2,450	2,490	36,000	2,490
1990-02-02	2,470	2,500	2,450	2,500	41,000	2,500
1990-02-01	2,550	2,550	2,430	2,510	39,000	2,510
1990-01-31	2,470	2,550	2,420	2,540	125,000	2,540
1990-01-30	2,550	2,570	2,530	2,540	36,000	2,540
1990-01-29	2,490	2,550	2,450	2,550	22,000	2,550
1990-01-26	2,520	2,560	2,490	2,530	78,000	2,530
1990-01-25	2,590	2,590	2,540	2,560	157,000	2,560
1990-01-24	2,590	2,640	2,530	2,590	208,000	2,590
1990-01-23	2,400	2,630	2,400	2,590	206,000	2,590
1990-01-22	2,490	2,490	2,420	2,450	71,000	2,450
1990-01-19	2,490	2,500	2,450	2,500	45,000	2,500
1990-01-18	2,590	2,630	2,500	2,550	114,000	2,550
1990-01-17	2,600	2,630	2,500	2,590	47,000	2,590
1990-01-16	2,530	2,560	2,450	2,560	116,000	2,560
1990-01-12	2,540	2,590	2,540	2,590	55,000	2,590
1990-01-11	2,540	2,580	2,510	2,580	119,000	2,580
1990-01-10	2,610	2,610	2,530	2,580	88,000	2,580
1990-01-09	2,540	2,650	2,540	2,580	116,000	2,580
1990-01-08	2,570	2,600	2,530	2,530	152,000	2,530
1990-01-05	2,680	2,690	2,560	2,680	99,000	2,680
1990-01-04	2,720	2,720	2,650	2,690	80,000	2,690

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31