8056 BIPROGY(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,533 | 1,590 | 1,510 | 1,590 | 93,000 | 1,590 |
| 1998-12-29 | 1,490 | 1,540 | 1,480 | 1,510 | 188,000 | 1,510 |
| 1998-12-28 | 1,430 | 1,480 | 1,430 | 1,477 | 120,000 | 1,477 |
| 1998-12-25 | 1,380 | 1,425 | 1,380 | 1,420 | 175,000 | 1,420 |
| 1998-12-24 | 1,345 | 1,430 | 1,334 | 1,420 | 223,000 | 1,420 |
| 1998-12-22 | 1,321 | 1,351 | 1,321 | 1,338 | 164,000 | 1,338 |
| 1998-12-21 | 1,301 | 1,325 | 1,301 | 1,321 | 68,000 | 1,321 |
| 1998-12-18 | 1,281 | 1,320 | 1,280 | 1,301 | 33,000 | 1,301 |
| 1998-12-17 | 1,330 | 1,330 | 1,250 | 1,300 | 128,000 | 1,300 |
| 1998-12-16 | 1,290 | 1,304 | 1,290 | 1,300 | 141,000 | 1,300 |
| 1998-12-15 | 1,301 | 1,301 | 1,285 | 1,300 | 123,000 | 1,300 |
| 1998-12-14 | 1,315 | 1,320 | 1,294 | 1,300 | 61,000 | 1,300 |
| 1998-12-11 | 1,320 | 1,320 | 1,307 | 1,314 | 203,000 | 1,314 |
| 1998-12-10 | 1,300 | 1,305 | 1,300 | 1,300 | 186,000 | 1,300 |
| 1998-12-09 | 1,280 | 1,310 | 1,265 | 1,300 | 340,000 | 1,300 |
| 1998-12-08 | 1,210 | 1,265 | 1,208 | 1,263 | 262,000 | 1,263 |
| 1998-12-07 | 1,199 | 1,212 | 1,190 | 1,195 | 222,000 | 1,195 |
| 1998-12-04 | 1,265 | 1,265 | 1,190 | 1,201 | 296,000 | 1,201 |
| 1998-12-03 | 1,270 | 1,284 | 1,260 | 1,265 | 109,000 | 1,265 |
| 1998-12-02 | 1,300 | 1,300 | 1,257 | 1,287 | 551,000 | 1,287 |
| 1998-12-01 | 1,230 | 1,300 | 1,230 | 1,300 | 124,000 | 1,300 |
| 1998-11-30 | 1,289 | 1,290 | 1,250 | 1,290 | 136,000 | 1,290 |
| 1998-11-27 | 1,234 | 1,290 | 1,234 | 1,290 | 76,000 | 1,290 |
| 1998-11-26 | 1,240 | 1,260 | 1,205 | 1,235 | 232,000 | 1,235 |
| 1998-11-25 | 1,261 | 1,261 | 1,220 | 1,232 | 324,000 | 1,232 |
| 1998-11-24 | 1,110 | 1,220 | 1,110 | 1,220 | 304,000 | 1,220 |
| 1998-11-20 | 1,100 | 1,120 | 1,098 | 1,100 | 324,000 | 1,100 |
| 1998-11-19 | 1,100 | 1,123 | 1,100 | 1,119 | 224,000 | 1,119 |
| 1998-11-18 | 1,119 | 1,120 | 1,080 | 1,090 | 107,000 | 1,090 |
| 1998-11-17 | 1,100 | 1,148 | 1,100 | 1,127 | 182,000 | 1,127 |
| 1998-11-16 | 1,048 | 1,100 | 1,042 | 1,080 | 222,000 | 1,080 |
| 1998-11-13 | 990 | 1,020 | 990 | 1,008 | 111,000 | 1,008 |
| 1998-11-12 | 960 | 971 | 950 | 971 | 146,000 | 971 |
| 1998-11-11 | 881 | 931 | 881 | 930 | 253,000 | 930 |
| 1998-11-10 | 880 | 915 | 880 | 881 | 200,000 | 881 |
| 1998-11-09 | 889 | 889 | 870 | 881 | 77,000 | 881 |
| 1998-11-06 | 880 | 880 | 870 | 880 | 25,000 | 880 |
| 1998-11-05 | 880 | 880 | 873 | 880 | 35,000 | 880 |
| 1998-11-04 | 850 | 863 | 850 | 860 | 66,000 | 860 |
| 1998-11-02 | 821 | 844 | 821 | 844 | 71,000 | 844 |
| 1998-10-30 | 810 | 820 | 810 | 820 | 66,000 | 820 |
| 1998-10-29 | 806 | 806 | 800 | 806 | 18,000 | 806 |
| 1998-10-28 | 806 | 806 | 806 | 806 | 11,000 | 806 |
| 1998-10-27 | 810 | 810 | 810 | 810 | 12,000 | 810 |
| 1998-10-26 | 801 | 811 | 801 | 810 | 13,000 | 810 |
| 1998-10-23 | 870 | 870 | 850 | 860 | 81,000 | 860 |
| 1998-10-22 | 799 | 801 | 770 | 770 | 37,000 | 770 |
| 1998-10-21 | 757 | 800 | 757 | 800 | 46,000 | 800 |
| 1998-10-20 | 760 | 778 | 750 | 756 | 13,000 | 756 |
| 1998-10-19 | 750 | 790 | 750 | 790 | 24,000 | 790 |
| 1998-10-16 | 712 | 730 | 705 | 730 | 20,000 | 730 |
| 1998-10-15 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1998-10-14 | 760 | 760 | 750 | 750 | 15,000 | 750 |
| 1998-10-13 | 756 | 761 | 756 | 760 | 35,000 | 760 |
| 1998-10-12 | 752 | 755 | 752 | 754 | 22,000 | 754 |
| 1998-10-09 | 760 | 790 | 754 | 760 | 104,000 | 760 |
| 1998-10-08 | 770 | 770 | 750 | 750 | 39,000 | 750 |
| 1998-10-07 | 763 | 770 | 763 | 765 | 28,000 | 765 |
| 1998-10-06 | 753 | 760 | 753 | 753 | 9,000 | 753 |
| 1998-10-05 | 779 | 780 | 753 | 753 | 13,000 | 753 |
| 1998-10-02 | 768 | 780 | 763 | 780 | 32,000 | 780 |
| 1998-10-01 | 782 | 789 | 763 | 768 | 52,000 | 768 |
| 1998-09-30 | 835 | 835 | 812 | 812 | 35,000 | 812 |
| 1998-09-29 | 800 | 800 | 771 | 775 | 16,000 | 775 |
| 1998-09-28 | 801 | 871 | 801 | 871 | 34,000 | 871 |
| 1998-09-25 | 860 | 860 | 803 | 803 | 81,000 | 803 |
| 1998-09-24 | 850 | 858 | 850 | 850 | 116,000 | 850 |
| 1998-09-22 | 880 | 880 | 830 | 831 | 23,000 | 831 |
| 1998-09-21 | 890 | 890 | 860 | 880 | 25,000 | 880 |
| 1998-09-18 | 901 | 901 | 880 | 890 | 15,000 | 890 |
| 1998-09-17 | 905 | 905 | 875 | 881 | 8,000 | 881 |
| 1998-09-16 | 961 | 965 | 960 | 965 | 58,000 | 965 |
| 1998-09-14 | 980 | 980 | 951 | 960 | 44,000 | 960 |
| 1998-09-11 | 907 | 997 | 907 | 987 | 111,000 | 987 |
| 1998-09-10 | 957 | 1,007 | 957 | 987 | 15,000 | 987 |
| 1998-09-09 | 1,020 | 1,020 | 1,007 | 1,007 | 7,000 | 1,007 |
| 1998-09-08 | 1,010 | 1,030 | 1,010 | 1,020 | 41,000 | 1,020 |
| 1998-09-07 | 995 | 1,010 | 995 | 1,010 | 26,000 | 1,010 |
| 1998-09-04 | 995 | 999 | 995 | 995 | 35,000 | 995 |
| 1998-09-03 | 1,000 | 1,001 | 999 | 1,000 | 25,000 | 1,000 |
| 1998-09-02 | 988 | 1,030 | 988 | 1,025 | 16,000 | 1,025 |
| 1998-09-01 | 970 | 978 | 965 | 978 | 44,000 | 978 |
| 1998-08-31 | 953 | 980 | 953 | 970 | 54,000 | 970 |
| 1998-08-28 | 946 | 957 | 945 | 951 | 28,000 | 951 |
| 1998-08-27 | 1,009 | 1,009 | 945 | 950 | 41,000 | 950 |
| 1998-08-26 | 1,010 | 1,018 | 1,010 | 1,010 | 18,000 | 1,010 |
| 1998-08-25 | 1,008 | 1,010 | 1,002 | 1,010 | 66,000 | 1,010 |
| 1998-08-24 | 1,000 | 1,007 | 1,000 | 1,007 | 18,000 | 1,007 |
| 1998-08-21 | 1,000 | 1,003 | 1,000 | 1,003 | 11,000 | 1,003 |
| 1998-08-20 | 1,008 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1998-08-19 | 1,000 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1998-08-18 | 1,020 | 1,020 | 1,000 | 1,014 | 6,000 | 1,014 |
| 1998-08-17 | 1,020 | 1,020 | 980 | 1,001 | 61,000 | 1,001 |
| 1998-08-14 | 1,015 | 1,015 | 1,011 | 1,014 | 22,000 | 1,014 |
| 1998-08-13 | 1,019 | 1,020 | 1,011 | 1,018 | 105,000 | 1,018 |
| 1998-08-12 | 1,000 | 1,010 | 1,000 | 1,008 | 14,000 | 1,008 |
| 1998-08-11 | 1,030 | 1,030 | 1,000 | 1,018 | 26,000 | 1,018 |
| 1998-08-10 | 1,030 | 1,030 | 1,005 | 1,005 | 25,000 | 1,005 |
| 1998-08-07 | 1,029 | 1,030 | 1,028 | 1,030 | 19,000 | 1,030 |
| 1998-08-06 | 1,010 | 1,030 | 1,004 | 1,030 | 23,000 | 1,030 |
| 1998-08-05 | 999 | 1,004 | 999 | 1,000 | 36,000 | 1,000 |
| 1998-08-04 | 1,005 | 1,005 | 1,001 | 1,004 | 24,000 | 1,004 |
| 1998-08-03 | 1,000 | 1,020 | 995 | 1,001 | 22,000 | 1,001 |
| 1998-07-31 | 1,020 | 1,026 | 1,020 | 1,026 | 120,000 | 1,026 |
| 1998-07-30 | 1,018 | 1,030 | 1,010 | 1,015 | 68,000 | 1,015 |
| 1998-07-29 | 999 | 1,010 | 990 | 1,000 | 385,000 | 1,000 |
| 1998-07-28 | 1,020 | 1,020 | 998 | 999 | 293,000 | 999 |
| 1998-07-27 | 1,030 | 1,040 | 1,028 | 1,028 | 47,000 | 1,028 |
| 1998-07-24 | 1,000 | 1,030 | 995 | 1,010 | 106,000 | 1,010 |
| 1998-07-23 | 1,000 | 1,010 | 995 | 1,005 | 37,000 | 1,005 |
| 1998-07-22 | 1,030 | 1,030 | 1,000 | 1,000 | 50,000 | 1,000 |
| 1998-07-21 | 989 | 1,030 | 983 | 1,030 | 35,000 | 1,030 |
| 1998-07-17 | 970 | 980 | 970 | 975 | 18,000 | 975 |
| 1998-07-16 | 970 | 970 | 965 | 966 | 23,000 | 966 |
| 1998-07-15 | 970 | 980 | 965 | 970 | 14,000 | 970 |
| 1998-07-14 | 949 | 970 | 949 | 970 | 34,000 | 970 |
| 1998-07-13 | 920 | 950 | 920 | 950 | 12,000 | 950 |
| 1998-07-10 | 969 | 969 | 925 | 934 | 21,000 | 934 |
| 1998-07-09 | 969 | 969 | 945 | 945 | 54,000 | 945 |
| 1998-07-08 | 960 | 960 | 940 | 940 | 158,000 | 940 |
| 1998-07-07 | 950 | 950 | 942 | 942 | 8,000 | 942 |
| 1998-07-06 | 971 | 971 | 951 | 971 | 19,000 | 971 |
| 1998-07-03 | 963 | 971 | 958 | 971 | 31,000 | 971 |
| 1998-07-02 | 960 | 993 | 955 | 971 | 82,000 | 971 |
| 1998-07-01 | 910 | 950 | 910 | 946 | 161,000 | 946 |
| 1998-06-30 | 920 | 920 | 880 | 880 | 105,000 | 880 |
| 1998-06-29 | 901 | 920 | 890 | 890 | 17,000 | 890 |
| 1998-06-26 | 930 | 930 | 900 | 900 | 15,000 | 900 |
| 1998-06-25 | 920 | 940 | 920 | 930 | 84,000 | 930 |
| 1998-06-24 | 890 | 900 | 890 | 900 | 14,000 | 900 |
| 1998-06-23 | 921 | 930 | 900 | 900 | 41,000 | 900 |
| 1998-06-22 | 925 | 925 | 920 | 920 | 22,000 | 920 |
| 1998-06-19 | 922 | 924 | 920 | 924 | 17,000 | 924 |
| 1998-06-18 | 936 | 953 | 920 | 924 | 241,000 | 924 |
| 1998-06-17 | 956 | 956 | 925 | 935 | 67,000 | 935 |
| 1998-06-16 | 955 | 956 | 946 | 955 | 95,000 | 955 |
| 1998-06-15 | 959 | 960 | 945 | 955 | 146,000 | 955 |
| 1998-06-12 | 960 | 970 | 951 | 965 | 103,000 | 965 |
| 1998-06-11 | 950 | 960 | 940 | 960 | 51,000 | 960 |
| 1998-06-10 | 900 | 950 | 900 | 950 | 104,000 | 950 |
| 1998-06-09 | 876 | 904 | 876 | 904 | 49,000 | 904 |
| 1998-06-08 | 876 | 883 | 876 | 876 | 43,000 | 876 |
| 1998-06-05 | 836 | 860 | 836 | 850 | 57,000 | 850 |
| 1998-06-04 | 840 | 840 | 827 | 830 | 10,000 | 830 |
| 1998-06-03 | 809 | 814 | 809 | 814 | 11,000 | 814 |
| 1998-06-02 | 836 | 839 | 834 | 839 | 11,000 | 839 |
| 1998-06-01 | 839 | 839 | 815 | 825 | 17,000 | 825 |
| 1998-05-29 | 780 | 840 | 780 | 840 | 59,000 | 840 |
| 1998-05-28 | 785 | 812 | 785 | 810 | 19,000 | 810 |
| 1998-05-27 | 795 | 795 | 785 | 785 | 8,000 | 785 |
| 1998-05-26 | 826 | 826 | 802 | 802 | 22,000 | 802 |
| 1998-05-25 | 806 | 826 | 801 | 806 | 106,000 | 806 |
| 1998-05-22 | 780 | 787 | 770 | 781 | 115,000 | 781 |
| 1998-05-21 | 746 | 755 | 745 | 753 | 22,000 | 753 |
| 1998-05-20 | 729 | 732 | 729 | 732 | 7,000 | 732 |
| 1998-05-19 | 751 | 751 | 730 | 730 | 10,000 | 730 |
| 1998-05-18 | 739 | 739 | 720 | 720 | 11,000 | 720 |
| 1998-05-15 | 750 | 750 | 740 | 740 | 15,000 | 740 |
| 1998-05-14 | 750 | 750 | 746 | 750 | 24,000 | 750 |
| 1998-05-13 | 787 | 787 | 746 | 746 | 14,000 | 746 |
| 1998-05-12 | 750 | 750 | 745 | 747 | 15,000 | 747 |
| 1998-05-11 | 752 | 780 | 750 | 750 | 14,000 | 750 |
| 1998-05-08 | 750 | 752 | 750 | 752 | 10,000 | 752 |
| 1998-05-07 | 825 | 830 | 800 | 800 | 23,000 | 800 |
| 1998-05-06 | 835 | 835 | 820 | 833 | 20,000 | 833 |
| 1998-05-01 | 820 | 820 | 808 | 820 | 148,000 | 820 |
| 1998-04-30 | 790 | 800 | 780 | 800 | 40,000 | 800 |
| 1998-04-28 | 757 | 770 | 755 | 770 | 34,000 | 770 |
| 1998-04-27 | 760 | 761 | 750 | 758 | 34,000 | 758 |
| 1998-04-24 | 735 | 750 | 735 | 750 | 102,000 | 750 |
| 1998-04-23 | 720 | 735 | 700 | 700 | 25,000 | 700 |
| 1998-04-22 | 738 | 740 | 719 | 719 | 29,000 | 719 |
| 1998-04-21 | 739 | 739 | 720 | 739 | 17,000 | 739 |
| 1998-04-20 | 720 | 730 | 716 | 724 | 52,000 | 724 |
| 1998-04-17 | 699 | 720 | 690 | 718 | 61,000 | 718 |
| 1998-04-16 | 715 | 715 | 700 | 700 | 29,000 | 700 |
| 1998-04-15 | 688 | 700 | 688 | 700 | 17,000 | 700 |
| 1998-04-14 | 678 | 690 | 673 | 689 | 15,000 | 689 |
| 1998-04-13 | 668 | 668 | 666 | 666 | 3,000 | 666 |
| 1998-04-10 | 668 | 670 | 668 | 668 | 9,000 | 668 |
| 1998-04-09 | 675 | 675 | 668 | 668 | 6,000 | 668 |
| 1998-04-08 | 670 | 675 | 669 | 675 | 33,000 | 675 |
| 1998-04-07 | 636 | 636 | 620 | 630 | 10,000 | 630 |
| 1998-04-06 | 626 | 636 | 626 | 626 | 16,000 | 626 |
| 1998-04-03 | 623 | 647 | 623 | 624 | 31,000 | 624 |
| 1998-04-02 | 694 | 694 | 683 | 683 | 28,000 | 683 |
| 1998-04-01 | 696 | 696 | 686 | 686 | 55,000 | 686 |
| 1998-03-31 | 694 | 694 | 631 | 655 | 29,000 | 655 |
| 1998-03-30 | 699 | 699 | 695 | 698 | 27,000 | 698 |
| 1998-03-27 | 690 | 690 | 689 | 689 | 6,000 | 689 |
| 1998-03-26 | 690 | 690 | 680 | 689 | 14,000 | 689 |
| 1998-03-25 | 645 | 657 | 642 | 647 | 413,000 | 647 |
| 1998-03-24 | 650 | 650 | 645 | 645 | 21,000 | 645 |
| 1998-03-23 | 665 | 665 | 635 | 640 | 27,000 | 640 |
| 1998-03-20 | 693 | 700 | 666 | 666 | 45,000 | 666 |
| 1998-03-19 | 680 | 680 | 667 | 672 | 9,000 | 672 |
| 1998-03-18 | 680 | 700 | 680 | 680 | 13,000 | 680 |
| 1998-03-17 | 695 | 695 | 680 | 680 | 3,000 | 680 |
| 1998-03-16 | 688 | 695 | 688 | 695 | 99,000 | 695 |
| 1998-03-13 | 668 | 688 | 666 | 688 | 137,000 | 688 |
| 1998-03-12 | 690 | 690 | 682 | 682 | 14,000 | 682 |
| 1998-03-11 | 685 | 685 | 680 | 685 | 59,000 | 685 |
| 1998-03-10 | 680 | 700 | 680 | 680 | 197,000 | 680 |
| 1998-03-09 | 706 | 706 | 680 | 680 | 15,000 | 680 |
| 1998-03-06 | 715 | 715 | 696 | 696 | 11,000 | 696 |
| 1998-03-05 | 707 | 708 | 676 | 676 | 80,000 | 676 |
| 1998-03-04 | 689 | 695 | 689 | 695 | 20,000 | 695 |
| 1998-03-03 | 686 | 689 | 680 | 689 | 69,000 | 689 |
| 1998-03-02 | 660 | 694 | 660 | 676 | 24,000 | 676 |
| 1998-02-27 | 686 | 707 | 676 | 676 | 30,000 | 676 |
| 1998-02-26 | 690 | 710 | 690 | 695 | 20,000 | 695 |
| 1998-02-25 | 718 | 718 | 700 | 700 | 67,000 | 700 |
| 1998-02-24 | 705 | 705 | 698 | 698 | 16,000 | 698 |
| 1998-02-23 | 699 | 699 | 698 | 698 | 6,000 | 698 |
| 1998-02-20 | 700 | 700 | 690 | 698 | 10,000 | 698 |
| 1998-02-19 | 700 | 701 | 700 | 700 | 15,000 | 700 |
| 1998-02-18 | 704 | 704 | 700 | 700 | 11,000 | 700 |
| 1998-02-17 | 721 | 721 | 720 | 720 | 28,000 | 720 |
| 1998-02-16 | 725 | 725 | 701 | 701 | 10,000 | 701 |
| 1998-02-13 | 727 | 730 | 725 | 725 | 42,000 | 725 |
| 1998-02-12 | 735 | 735 | 716 | 720 | 12,000 | 720 |
| 1998-02-10 | 672 | 715 | 672 | 715 | 17,000 | 715 |
| 1998-02-09 | 669 | 669 | 665 | 665 | 9,000 | 665 |
| 1998-02-06 | 632 | 659 | 632 | 659 | 39,000 | 659 |
| 1998-02-05 | 650 | 650 | 640 | 650 | 8,000 | 650 |
| 1998-02-04 | 668 | 690 | 668 | 674 | 19,000 | 674 |
| 1998-02-03 | 671 | 671 | 667 | 667 | 9,000 | 667 |
| 1998-02-02 | 685 | 685 | 656 | 656 | 25,000 | 656 |
| 1998-01-30 | 683 | 683 | 670 | 675 | 50,000 | 675 |
| 1998-01-29 | 681 | 685 | 657 | 675 | 58,000 | 675 |
| 1998-01-28 | 705 | 705 | 671 | 671 | 66,000 | 671 |
| 1998-01-27 | 726 | 726 | 700 | 705 | 34,000 | 705 |
| 1998-01-26 | 725 | 725 | 700 | 700 | 77,000 | 700 |
| 1998-01-23 | 725 | 725 | 725 | 725 | 37,000 | 725 |
| 1998-01-22 | 644 | 650 | 641 | 645 | 25,000 | 645 |
| 1998-01-21 | 621 | 656 | 621 | 630 | 42,000 | 630 |
| 1998-01-20 | 550 | 600 | 550 | 600 | 53,000 | 600 |
| 1998-01-19 | 536 | 556 | 536 | 540 | 135,000 | 540 |
| 1998-01-16 | 491 | 535 | 491 | 535 | 70,000 | 535 |
| 1998-01-14 | 499 | 499 | 490 | 490 | 40,000 | 490 |
| 1998-01-13 | 501 | 501 | 498 | 498 | 35,000 | 498 |
| 1998-01-12 | 530 | 530 | 501 | 501 | 17,000 | 501 |
| 1998-01-09 | 555 | 555 | 528 | 530 | 62,000 | 530 |
| 1998-01-08 | 561 | 563 | 553 | 558 | 55,000 | 558 |
| 1998-01-07 | 570 | 572 | 559 | 563 | 12,000 | 563 |
| 1998-01-06 | 582 | 585 | 575 | 582 | 77,000 | 582 |
| 1998-01-05 | 595 | 595 | 591 | 592 | 12,000 | 592 |
分割・併合履歴 ： なし
