8056 BIPROGY(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	1,660	1,700	1,660	1,690	18,000	1,690
1991-12-27	1,690	1,700	1,690	1,690	7,000	1,690
1991-12-26	1,600	1,660	1,530	1,660	344,000	1,660
1991-12-25	1,530	1,600	1,530	1,600	328,000	1,600
1991-12-24	1,520	1,540	1,510	1,520	25,000	1,520
1991-12-20	1,510	1,510	1,500	1,500	5,000	1,500
1991-12-19	1,540	1,540	1,500	1,500	16,000	1,500
1991-12-18	1,600	1,600	1,570	1,570	17,000	1,570
1991-12-17	1,600	1,630	1,580	1,600	46,000	1,600
1991-12-16	1,670	1,680	1,630	1,630	31,000	1,630
1991-12-13	1,600	1,660	1,600	1,640	43,000	1,640
1991-12-12	1,580	1,590	1,550	1,580	29,000	1,580
1991-12-11	1,550	1,550	1,550	1,550	13,000	1,550
1991-12-10	1,700	1,700	1,600	1,670	22,000	1,670
1991-12-09	1,720	1,730	1,680	1,690	11,000	1,690
1991-12-06	1,690	1,710	1,660	1,690	78,000	1,690
1991-12-05	1,690	1,690	1,640	1,680	31,000	1,680
1991-12-04	1,590	1,710	1,590	1,690	26,000	1,690
1991-12-03	1,510	1,540	1,500	1,500	67,000	1,500
1991-12-02	1,600	1,600	1,530	1,530	24,000	1,530
1991-11-29	1,650	1,650	1,600	1,650	17,000	1,650
1991-11-28	1,630	1,660	1,630	1,660	7,000	1,660
1991-11-27	1,730	1,730	1,730	1,730	21,000	1,730
1991-11-26	1,710	1,720	1,640	1,700	15,000	1,700
1991-11-25	1,660	1,720	1,660	1,720	21,000	1,720
1991-11-22	1,590	1,600	1,570	1,600	20,000	1,600
1991-11-21	1,570	1,570	1,490	1,570	61,000	1,570
1991-11-20	1,660	1,660	1,570	1,570	28,000	1,570
1991-11-19	1,760	1,800	1,700	1,700	23,000	1,700
1991-11-18	1,810	1,810	1,700	1,760	28,000	1,760
1991-11-15	1,930	1,930	1,930	1,930	1,000	1,930
1991-11-14	1,960	1,980	1,950	1,980	10,000	1,980
1991-11-13	2,000	2,000	2,000	2,000	4,000	2,000
1991-11-12	2,030	2,030	2,030	2,030	1,000	2,030
1991-11-11	2,030	2,040	2,000	2,030	12,000	2,030
1991-11-08	2,030	2,030	2,030	2,030	4,000	2,030
1991-11-07	2,030	2,030	2,030	2,030	15,000	2,030
1991-11-06	2,000	2,030	2,000	2,030	4,000	2,030
1991-11-05	2,070	2,070	2,010	2,040	15,000	2,040
1991-11-01	2,040	2,070	2,010	2,070	20,000	2,070
1991-10-31	2,060	2,060	2,010	2,040	27,000	2,040
1991-10-30	2,130	2,130	2,060	2,100	4,000	2,100
1991-10-29	2,140	2,150	2,110	2,140	8,000	2,140
1991-10-28	2,080	2,100	2,080	2,100	4,000	2,100
1991-10-25	2,120	2,120	2,080	2,100	15,000	2,100
1991-10-24	2,120	2,120	2,100	2,120	21,000	2,120
1991-10-23	2,120	2,120	2,070	2,120	22,000	2,120
1991-10-22	2,130	2,130	2,100	2,120	18,000	2,120
1991-10-21	2,150	2,160	2,130	2,140	9,000	2,140
1991-10-18	2,180	2,180	2,140	2,150	24,000	2,150
1991-10-17	2,200	2,200	2,170	2,190	17,000	2,190
1991-10-16	2,220	2,220	2,160	2,200	29,000	2,200
1991-10-15	2,100	2,220	2,070	2,220	35,000	2,220
1991-10-14	2,100	2,100	2,100	2,100	3,000	2,100
1991-10-11	2,110	2,110	2,080	2,100	13,000	2,100
1991-10-09	2,090	2,100	2,060	2,100	124,000	2,100
1991-10-08	2,100	2,130	2,100	2,130	7,000	2,130
1991-10-07	2,140	2,140	2,100	2,110	14,000	2,110
1991-10-04	2,080	2,100	2,080	2,100	6,000	2,100
1991-10-03	2,100	2,100	2,070	2,100	22,000	2,100
1991-10-02	2,110	2,120	2,100	2,120	16,000	2,120
1991-10-01	2,100	2,190	2,050	2,150	44,000	2,150
1991-09-30	2,100	2,110	2,090	2,100	14,000	2,100
1991-09-27	2,100	2,100	2,030	2,100	35,000	2,100
1991-09-26	2,140	2,150	2,100	2,130	78,000	2,130
1991-09-25	2,110	2,140	2,100	2,140	65,000	2,140
1991-09-24	2,050	2,130	2,050	2,050	54,000	2,050
1991-09-20	2,080	2,120	2,040	2,110	40,000	2,110
1991-09-19	2,090	2,120	2,090	2,120	25,000	2,120
1991-09-18	2,130	2,150	2,130	2,130	7,000	2,130
1991-09-17	2,150	2,170	2,100	2,170	59,000	2,170
1991-09-13	2,200	2,200	2,100	2,190	130,000	2,190
1991-09-12	2,150	2,200	2,150	2,200	28,000	2,200
1991-09-11	2,190	2,220	2,150	2,200	157,000	2,200
1991-09-10	2,130	2,240	2,100	2,240	67,000	2,240
1991-09-09	2,190	2,190	2,100	2,140	171,000	2,140
1991-09-06	2,160	2,180	2,150	2,160	37,000	2,160
1991-09-04	2,100	2,200	2,100	2,200	41,000	2,200
1991-09-03	2,180	2,210	2,150	2,200	39,000	2,200
1991-09-02	2,200	2,200	2,200	2,200	7,000	2,200
1991-08-30	2,160	2,200	2,160	2,200	10,000	2,200
1991-08-29	2,070	2,200	2,070	2,200	48,000	2,200
1991-08-27	2,350	2,350	2,350	2,350	23,000	2,350
1991-08-26	2,500	2,500	2,410	2,410	39,000	2,410
1991-08-23	2,550	2,550	2,480	2,500	88,000	2,500
1991-08-22	2,470	2,580	2,460	2,580	80,000	2,580
1991-08-21	2,500	2,500	2,500	2,500	13,000	2,500
1991-08-19	2,680	2,680	2,610	2,640	109,000	2,640
1991-08-16	2,650	2,680	2,610	2,680	117,000	2,680
1991-08-15	2,640	2,680	2,640	2,680	115,000	2,680
1991-08-14	2,680	2,680	2,600	2,680	121,000	2,680
1991-08-13	2,690	2,690	2,640	2,690	85,000	2,690
1991-08-12	2,700	2,750	2,690	2,700	67,000	2,700
1991-08-09	2,700	2,700	2,610	2,680	104,000	2,680
1991-08-08	2,730	2,740	2,700	2,720	74,000	2,720
1991-08-07	2,740	2,780	2,680	2,730	127,000	2,730
1991-08-06	2,670	2,730	2,670	2,700	60,000	2,700
1991-08-05	2,700	2,790	2,700	2,790	75,000	2,790
1991-08-02	2,720	2,740	2,680	2,740	68,000	2,740
1991-08-01	2,730	2,730	2,700	2,730	58,000	2,730
1991-07-31	2,750	2,750	2,670	2,730	96,000	2,730
1991-07-30	2,750	2,750	2,740	2,750	65,000	2,750
1991-07-29	2,710	2,770	2,710	2,770	51,000	2,770
1991-07-26	2,670	2,750	2,670	2,750	63,000	2,750
1991-07-25	2,630	2,790	2,630	2,790	106,000	2,790
1991-07-24	2,790	2,810	2,710	2,790	91,000	2,790
1991-07-23	2,820	2,840	2,780	2,830	88,000	2,830
1991-07-22	2,800	2,850	2,800	2,850	51,000	2,850
1991-07-19	2,850	2,850	2,790	2,840	65,000	2,840
1991-07-18	2,840	2,860	2,830	2,860	54,000	2,860
1991-07-17	2,800	2,870	2,800	2,870	69,000	2,870
1991-07-16	2,860	2,860	2,840	2,850	60,000	2,850
1991-07-15	2,900	2,940	2,900	2,930	68,000	2,930
1991-07-12	3,070	3,070	3,000	3,030	51,000	3,030
1991-07-11	3,100	3,100	3,000	3,050	66,000	3,050
1991-07-10	2,820	3,100	2,820	3,100	107,000	3,100
1991-07-09	2,780	2,800	2,760	2,800	78,000	2,800
1991-07-08	2,790	2,790	2,780	2,790	61,000	2,790
1991-07-05	2,800	2,800	2,750	2,790	43,000	2,790
1991-07-04	2,800	2,800	2,770	2,790	50,000	2,790
1991-07-03	2,750	2,810	2,740	2,800	94,000	2,800
1991-07-02	2,750	2,750	2,730	2,740	73,000	2,740
1991-07-01	2,760	2,760	2,740	2,750	67,000	2,750
1991-06-28	2,760	2,770	2,740	2,770	174,000	2,770
1991-06-27	2,770	2,780	2,760	2,780	50,000	2,780
1991-06-26	2,790	2,800	2,750	2,800	117,000	2,800
1991-06-25	2,790	2,800	2,770	2,790	307,000	2,790
1991-06-24	2,800	2,800	2,790	2,800	206,000	2,800
1991-06-21	2,810	2,810	2,750	2,800	83,000	2,800
1991-06-20	2,810	2,820	2,780	2,810	54,000	2,810
1991-06-19	2,810	2,820	2,780	2,820	38,000	2,820
1991-06-18	2,840	2,850	2,790	2,840	38,000	2,840
1991-06-17	2,860	2,890	2,820	2,850	34,000	2,850
1991-06-14	2,790	2,850	2,780	2,850	96,000	2,850
1991-06-13	2,890	2,890	2,830	2,830	151,000	2,830
1991-06-12	2,800	2,870	2,780	2,850	111,000	2,850
1991-06-11	2,780	2,800	2,760	2,800	32,000	2,800
1991-06-10	2,800	2,800	2,750	2,800	54,000	2,800
1991-06-07	2,820	2,820	2,790	2,800	42,000	2,800
1991-06-06	2,760	2,850	2,760	2,820	148,000	2,820
1991-06-05	2,850	2,850	2,750	2,800	34,000	2,800
1991-06-04	2,850	2,880	2,830	2,850	30,000	2,850
1991-06-03	2,910	2,910	2,880	2,890	32,000	2,890
1991-05-31	2,950	3,000	2,870	2,950	55,000	2,950
1991-05-30	3,000	3,000	2,950	2,950	35,000	2,950
1991-05-29	3,180	3,180	2,950	3,120	104,000	3,120
1991-05-28	2,950	3,150	2,950	3,150	170,000	3,150
1991-05-27	3,400	3,400	3,400	3,400	34,000	3,400
1991-05-24	3,450	3,570	3,450	3,550	175,000	3,550
1991-05-23	3,470	3,470	3,380	3,470	92,000	3,470
1991-05-22	3,450	3,450	3,400	3,450	104,000	3,450
1991-05-21	3,390	3,440	3,360	3,440	169,000	3,440
1991-05-20	3,400	3,400	3,330	3,360	93,000	3,360
1991-05-17	3,420	3,450	3,340	3,390	113,000	3,390
1991-05-16	3,410	3,410	3,340	3,390	69,000	3,390
1991-05-15	3,450	3,460	3,360	3,410	56,000	3,410
1991-05-14	3,500	3,500	3,400	3,430	98,000	3,430
1991-05-13	3,500	3,500	3,440	3,500	89,000	3,500
1991-05-10	3,540	3,550	3,470	3,490	72,000	3,490
1991-05-09	3,410	3,560	3,380	3,560	158,000	3,560
1991-05-08	3,510	3,510	3,410	3,410	58,000	3,410
1991-05-07	3,540	3,540	3,450	3,520	54,000	3,520
1991-05-02	3,540	3,560	3,450	3,550	142,000	3,550
1991-05-01	3,580	3,580	3,560	3,570	60,000	3,570
1991-04-30	3,580	3,580	3,520	3,580	96,000	3,580
1991-04-26	3,550	3,590	3,500	3,590	164,000	3,590
1991-04-25	3,570	3,570	3,480	3,540	96,000	3,540
1991-04-24	3,580	3,590	3,530	3,570	118,000	3,570
1991-04-23	3,580	3,600	3,550	3,570	135,000	3,570
1991-04-22	3,610	3,610	3,550	3,590	115,000	3,590
1991-04-19	3,600	3,600	3,530	3,600	103,000	3,600
1991-04-18	3,580	3,620	3,560	3,610	87,000	3,610
1991-04-17	3,610	3,640	3,580	3,620	108,000	3,620
1991-04-16	3,620	3,640	3,600	3,620	79,000	3,620
1991-04-15	3,680	3,700	3,600	3,650	193,000	3,650
1991-04-12	3,470	3,690	3,450	3,690	235,000	3,690
1991-04-11	3,500	3,520	3,500	3,500	75,000	3,500
1991-04-10	3,540	3,540	3,500	3,540	65,000	3,540
1991-04-09	3,540	3,560	3,480	3,540	100,000	3,540
1991-04-08	3,550	3,550	3,500	3,550	89,000	3,550
1991-04-05	3,570	3,580	3,500	3,550	115,000	3,550
1991-04-04	3,570	3,580	3,520	3,580	119,000	3,580
1991-04-03	3,610	3,610	3,520	3,590	139,000	3,590
1991-04-02	3,620	3,630	3,550	3,600	208,000	3,600
1991-04-01	3,560	3,640	3,530	3,620	279,000	3,620
1991-03-29	3,480	3,580	3,470	3,560	511,000	3,560
1991-03-28	3,540	3,540	3,440	3,480	208,000	3,480
1991-03-27	3,540	3,550	3,440	3,510	188,000	3,510
1991-03-26	3,350	3,520	3,350	3,490	586,000	3,490
1991-03-25	3,190	3,300	3,150	3,300	681,000	3,300
1991-03-22	3,280	3,280	3,160	3,220	342,000	3,220
1991-03-20	3,260	3,300	3,220	3,300	233,000	3,300
1991-03-19	3,380	3,380	3,280	3,320	169,000	3,320
1991-03-18	3,440	3,450	3,330	3,390	221,000	3,390
1991-03-15	3,390	3,440	3,330	3,440	287,000	3,440
1991-03-14	3,350	3,400	3,330	3,380	172,000	3,380
1991-03-13	3,430	3,430	3,330	3,400	164,000	3,400
1991-03-12	3,470	3,470	3,380	3,450	283,000	3,450
1991-03-11	3,500	3,500	3,410	3,460	184,000	3,460
1991-03-08	3,530	3,530	3,450	3,500	325,000	3,500
1991-03-07	3,450	3,540	3,440	3,530	535,000	3,530
1991-03-06	3,350	3,450	3,320	3,450	377,000	3,450
1991-03-05	3,300	3,390	3,250	3,320	433,000	3,320
1991-03-04	3,310	3,320	3,240	3,300	189,000	3,300
1991-03-01	3,230	3,320	3,170	3,300	295,000	3,300
1991-02-28	3,310	3,330	3,210	3,210	343,000	3,210
1991-02-27	3,180	3,340	3,180	3,310	582,000	3,310
1991-02-26	3,090	3,180	3,070	3,180	555,000	3,180
1991-02-25	3,030	3,090	2,980	3,090	357,000	3,090
1991-02-22	3,020	3,040	2,980	3,040	416,000	3,040
1991-02-21	2,910	3,020	2,850	3,020	629,000	3,020
1991-02-20	2,940	2,940	2,880	2,920	159,000	2,920
1991-02-19	2,940	2,950	2,890	2,930	313,000	2,930
1991-02-18	2,800	2,950	2,780	2,940	485,000	2,940
1991-02-15	2,790	2,800	2,720	2,800	185,000	2,800
1991-02-14	2,820	2,820	2,760	2,820	219,000	2,820
1991-02-13	2,800	2,820	2,750	2,820	210,000	2,820
1991-02-12	2,840	2,840	2,800	2,820	169,000	2,820
1991-02-08	2,850	2,850	2,800	2,840	203,000	2,840
1991-02-07	2,830	2,850	2,800	2,850	223,000	2,850
1991-02-06	2,840	2,890	2,800	2,830	287,000	2,830
1991-02-05	2,760	2,830	2,750	2,830	607,000	2,830
1991-02-04	2,750	2,770	2,730	2,750	157,000	2,750
1991-02-01	2,700	2,770	2,670	2,750	431,000	2,750
1991-01-31	2,700	2,720	2,660	2,690	79,000	2,690
1991-01-30	2,740	2,740	2,650	2,700	78,000	2,700
1991-01-29	2,700	2,750	2,680	2,710	163,000	2,710
1991-01-28	2,640	2,690	2,620	2,690	198,000	2,690
1991-01-25	2,580	2,640	2,560	2,620	329,000	2,620
1991-01-24	2,580	2,580	2,540	2,580	92,000	2,580
1991-01-23	2,610	2,610	2,540	2,580	179,000	2,580
1991-01-22	2,650	2,650	2,580	2,600	150,000	2,600
1991-01-21	2,440	2,630	2,340	2,630	665,000	2,630
1991-01-18	2,630	2,630	2,420	2,420	484,000	2,420
1991-01-17	2,490	2,600	2,490	2,600	145,000	2,600
1991-01-16	2,570	2,570	2,470	2,550	185,000	2,550
1991-01-14	2,550	2,570	2,520	2,570	100,000	2,570
1991-01-11	2,570	2,570	2,480	2,570	207,000	2,570
1991-01-10	2,550	2,590	2,540	2,580	88,000	2,580
1991-01-09	2,590	2,600	2,550	2,580	96,000	2,580
1991-01-08	2,670	2,670	2,600	2,630	119,000	2,630
1991-01-07	2,720	2,720	2,670	2,700	97,000	2,700
1991-01-04	2,670	2,760	2,650	2,760	178,000	2,760

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