8056 BIPROGY(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 854 | 854 | 848 | 848 | 15,000 | 848 |
| 1983-12-27 | 842 | 844 | 841 | 844 | 18,000 | 844 |
| 1983-12-26 | 840 | 850 | 840 | 840 | 28,000 | 840 |
| 1983-12-24 | 854 | 854 | 840 | 840 | 11,000 | 840 |
| 1983-12-23 | 859 | 859 | 855 | 857 | 27,000 | 857 |
| 1983-12-22 | 859 | 860 | 845 | 860 | 20,000 | 860 |
| 1983-12-21 | 851 | 860 | 839 | 839 | 31,000 | 839 |
| 1983-12-20 | 816 | 850 | 816 | 845 | 53,000 | 845 |
| 1983-12-19 | 820 | 820 | 810 | 812 | 43,000 | 812 |
| 1983-12-17 | 821 | 821 | 820 | 820 | 8,000 | 820 |
| 1983-12-16 | 826 | 826 | 816 | 820 | 36,000 | 820 |
| 1983-12-15 | 843 | 844 | 821 | 825 | 19,000 | 825 |
| 1983-12-14 | 811 | 834 | 811 | 834 | 10,000 | 834 |
| 1983-12-13 | 806 | 820 | 806 | 810 | 28,000 | 810 |
| 1983-12-12 | 819 | 820 | 809 | 810 | 28,000 | 810 |
| 1983-12-09 | 835 | 835 | 820 | 820 | 20,000 | 820 |
| 1983-12-08 | 845 | 845 | 845 | 845 | 12,000 | 845 |
| 1983-12-07 | 856 | 856 | 850 | 850 | 24,000 | 850 |
| 1983-12-06 | 853 | 870 | 852 | 860 | 37,000 | 860 |
| 1983-12-05 | 831 | 870 | 821 | 852 | 48,000 | 852 |
| 1983-12-03 | 810 | 815 | 810 | 811 | 15,000 | 811 |
| 1983-12-02 | 816 | 820 | 801 | 801 | 32,000 | 801 |
| 1983-12-01 | 816 | 825 | 813 | 813 | 16,000 | 813 |
| 1983-11-30 | 820 | 820 | 811 | 813 | 7,000 | 813 |
| 1983-11-29 | 810 | 810 | 800 | 810 | 22,000 | 810 |
| 1983-11-28 | 811 | 820 | 801 | 810 | 49,000 | 810 |
| 1983-11-25 | 821 | 821 | 821 | 821 | 27,000 | 821 |
| 1983-11-24 | 860 | 870 | 860 | 861 | 28,000 | 861 |
| 1983-11-22 | 830 | 855 | 829 | 855 | 57,000 | 855 |
| 1983-11-21 | 830 | 840 | 820 | 821 | 16,000 | 821 |
| 1983-11-19 | 831 | 832 | 820 | 820 | 47,000 | 820 |
| 1983-11-18 | 829 | 839 | 829 | 835 | 20,000 | 835 |
| 1983-11-17 | 810 | 830 | 810 | 813 | 56,000 | 813 |
| 1983-11-16 | 799 | 800 | 791 | 800 | 27,000 | 800 |
| 1983-11-15 | 800 | 800 | 791 | 791 | 12,000 | 791 |
| 1983-11-14 | 800 | 800 | 797 | 800 | 15,000 | 800 |
| 1983-11-11 | 791 | 800 | 791 | 800 | 14,000 | 800 |
| 1983-11-10 | 798 | 798 | 790 | 790 | 13,000 | 790 |
| 1983-11-09 | 798 | 805 | 798 | 800 | 13,000 | 800 |
| 1983-11-08 | 805 | 805 | 793 | 800 | 19,000 | 800 |
| 1983-11-07 | 812 | 812 | 800 | 810 | 10,000 | 810 |
| 1983-11-05 | 814 | 820 | 814 | 820 | 8,000 | 820 |
| 1983-11-04 | 818 | 818 | 809 | 815 | 21,000 | 815 |
| 1983-11-02 | 800 | 809 | 800 | 808 | 37,000 | 808 |
| 1983-11-01 | 806 | 810 | 790 | 790 | 66,000 | 790 |
| 1983-10-31 | 804 | 804 | 803 | 803 | 4,000 | 803 |
| 1983-10-29 | 805 | 805 | 802 | 803 | 12,000 | 803 |
| 1983-10-28 | 806 | 806 | 803 | 803 | 18,000 | 803 |
| 1983-10-27 | 802 | 804 | 802 | 802 | 7,000 | 802 |
| 1983-10-26 | 802 | 805 | 801 | 805 | 5,000 | 805 |
| 1983-10-25 | 808 | 811 | 801 | 801 | 30,000 | 801 |
| 1983-10-24 | 808 | 808 | 805 | 808 | 9,000 | 808 |
| 1983-10-22 | 805 | 807 | 801 | 807 | 27,000 | 807 |
| 1983-10-21 | 811 | 811 | 807 | 807 | 8,000 | 807 |
| 1983-10-20 | 815 | 815 | 811 | 811 | 12,000 | 811 |
| 1983-10-19 | 818 | 820 | 815 | 815 | 12,000 | 815 |
| 1983-10-18 | 815 | 817 | 815 | 817 | 9,000 | 817 |
| 1983-10-17 | 811 | 815 | 810 | 815 | 8,000 | 815 |
| 1983-10-14 | 823 | 823 | 801 | 801 | 21,000 | 801 |
| 1983-10-13 | 821 | 822 | 821 | 821 | 13,000 | 821 |
| 1983-10-12 | 840 | 840 | 821 | 821 | 16,000 | 821 |
| 1983-10-07 | 841 | 850 | 841 | 842 | 19,000 | 842 |
| 1983-10-06 | 860 | 860 | 840 | 840 | 23,000 | 840 |
| 1983-10-05 | 855 | 855 | 850 | 850 | 8,000 | 850 |
| 1983-10-04 | 880 | 880 | 875 | 875 | 10,000 | 875 |
| 1983-10-03 | 879 | 879 | 870 | 870 | 3,000 | 870 |
| 1983-09-30 | 860 | 880 | 860 | 880 | 21,000 | 880 |
| 1983-09-28 | 880 | 880 | 871 | 871 | 15,000 | 871 |
| 1983-09-27 | 851 | 895 | 851 | 890 | 36,000 | 890 |
| 1983-09-26 | 840 | 850 | 835 | 840 | 16,000 | 840 |
| 1983-09-24 | 871 | 871 | 850 | 850 | 11,000 | 850 |
| 1983-09-22 | 870 | 871 | 870 | 870 | 37,000 | 870 |
| 1983-09-21 | 880 | 880 | 870 | 870 | 29,000 | 870 |
| 1983-09-20 | 880 | 881 | 870 | 881 | 26,000 | 881 |
| 1983-09-19 | 880 | 880 | 870 | 870 | 16,000 | 870 |
| 1983-09-13 | 900 | 905 | 900 | 905 | 10,000 | 905 |
| 1983-09-12 | 890 | 900 | 890 | 900 | 32,000 | 900 |
| 1983-09-08 | 910 | 920 | 901 | 920 | 58,000 | 920 |
| 1983-09-07 | 921 | 925 | 911 | 911 | 48,000 | 911 |
| 1983-09-06 | 916 | 916 | 905 | 916 | 45,000 | 916 |
| 1983-09-05 | 911 | 924 | 911 | 920 | 25,000 | 920 |
| 1983-09-03 | 929 | 930 | 910 | 925 | 28,000 | 925 |
| 1983-09-02 | 925 | 940 | 925 | 935 | 26,000 | 935 |
| 1983-09-01 | 921 | 949 | 915 | 940 | 44,000 | 940 |
| 1983-08-31 | 935 | 935 | 915 | 915 | 20,000 | 915 |
| 1983-08-30 | 935 | 940 | 920 | 935 | 72,000 | 935 |
| 1983-08-29 | 930 | 950 | 930 | 945 | 61,000 | 945 |
| 1983-08-26 | 930 | 990 | 930 | 990 | 76,000 | 990 |
| 1983-08-25 | 941 | 950 | 911 | 940 | 152,000 | 940 |
| 1983-08-24 | 960 | 964 | 940 | 950 | 120,000 | 950 |
| 1983-08-23 | 986 | 986 | 951 | 952 | 174,000 | 952 |
| 1983-08-22 | 990 | 990 | 960 | 976 | 166,000 | 976 |
| 1983-08-20 | 1,020 | 1,020 | 981 | 999 | 360,000 | 999 |
| 1983-08-19 | 920 | 1,020 | 919 | 1,020 | 752,000 | 1,020 |
| 1983-08-18 | 890 | 918 | 890 | 915 | 174,000 | 915 |
| 1983-08-17 | 900 | 900 | 880 | 890 | 153,000 | 890 |
| 1983-08-15 | 810 | 810 | 810 | 810 | 19,000 | 810 |
| 1983-08-12 | 781 | 790 | 781 | 790 | 18,000 | 790 |
| 1983-08-11 | 788 | 788 | 780 | 780 | 23,000 | 780 |
| 1983-08-10 | 800 | 800 | 790 | 795 | 22,000 | 795 |
| 1983-08-08 | 825 | 825 | 820 | 820 | 18,000 | 820 |
| 1983-08-06 | 821 | 825 | 821 | 825 | 12,000 | 825 |
| 1983-08-05 | 830 | 841 | 820 | 820 | 37,000 | 820 |
| 1983-08-04 | 832 | 835 | 823 | 823 | 22,000 | 823 |
| 1983-08-03 | 830 | 835 | 830 | 835 | 8,000 | 835 |
| 1983-08-02 | 834 | 845 | 834 | 840 | 9,000 | 840 |
| 1983-08-01 | 821 | 835 | 821 | 830 | 17,000 | 830 |
| 1983-07-30 | 845 | 845 | 820 | 820 | 34,000 | 820 |
| 1983-07-29 | 848 | 850 | 845 | 845 | 18,000 | 845 |
| 1983-07-28 | 859 | 859 | 848 | 848 | 26,000 | 848 |
| 1983-07-27 | 842 | 861 | 842 | 859 | 40,000 | 859 |
| 1983-07-26 | 833 | 848 | 833 | 839 | 60,000 | 839 |
| 1983-07-25 | 863 | 863 | 863 | 863 | 6,000 | 863 |
| 1983-07-23 | 851 | 854 | 850 | 854 | 24,000 | 854 |
| 1983-07-22 | 871 | 871 | 852 | 854 | 28,000 | 854 |
| 1983-07-21 | 871 | 871 | 870 | 871 | 24,000 | 871 |
| 1983-07-20 | 851 | 864 | 851 | 862 | 31,000 | 862 |
| 1983-07-19 | 870 | 870 | 845 | 846 | 35,000 | 846 |
| 1983-07-18 | 875 | 875 | 864 | 865 | 23,000 | 865 |
| 1983-07-15 | 875 | 875 | 864 | 865 | 27,000 | 865 |
| 1983-07-14 | 870 | 880 | 865 | 870 | 31,000 | 870 |
| 1983-07-13 | 850 | 870 | 850 | 870 | 51,000 | 870 |
| 1983-07-12 | 860 | 870 | 850 | 850 | 63,000 | 850 |
| 1983-07-11 | 874 | 875 | 855 | 855 | 15,000 | 855 |
| 1983-07-09 | 894 | 900 | 872 | 872 | 71,000 | 872 |
| 1983-07-08 | 902 | 902 | 880 | 891 | 33,000 | 891 |
| 1983-07-07 | 901 | 915 | 900 | 902 | 70,000 | 902 |
| 1983-07-06 | 889 | 895 | 871 | 895 | 32,000 | 895 |
| 1983-07-05 | 889 | 890 | 870 | 870 | 21,000 | 870 |
| 1983-07-04 | 910 | 918 | 880 | 880 | 90,000 | 880 |
| 1983-07-01 | 841 | 880 | 840 | 880 | 76,000 | 880 |
| 1983-06-30 | 855 | 855 | 831 | 831 | 48,000 | 831 |
| 1983-06-29 | 841 | 865 | 834 | 865 | 32,000 | 865 |
| 1983-06-28 | 880 | 881 | 851 | 851 | 56,000 | 851 |
| 1983-06-27 | 856 | 871 | 856 | 870 | 58,000 | 870 |
| 1983-06-25 | 842 | 852 | 833 | 851 | 40,000 | 851 |
| 1983-06-24 | 871 | 880 | 852 | 852 | 47,000 | 852 |
| 1983-06-23 | 890 | 900 | 881 | 881 | 51,000 | 881 |
| 1983-06-22 | 896 | 899 | 885 | 886 | 44,000 | 886 |
| 1983-06-21 | 885 | 900 | 885 | 886 | 64,000 | 886 |
| 1983-06-20 | 895 | 900 | 885 | 899 | 96,000 | 899 |
| 1983-06-17 | 931 | 931 | 925 | 925 | 22,000 | 925 |
| 1983-06-16 | 939 | 939 | 921 | 928 | 88,000 | 928 |
| 1983-06-15 | 882 | 929 | 881 | 929 | 79,000 | 929 |
| 1983-06-14 | 890 | 904 | 881 | 881 | 60,000 | 881 |
| 1983-06-13 | 900 | 900 | 880 | 880 | 84,000 | 880 |
| 1983-06-11 | 897 | 908 | 891 | 900 | 44,000 | 900 |
| 1983-06-10 | 915 | 915 | 898 | 901 | 48,000 | 901 |
| 1983-06-09 | 892 | 914 | 890 | 905 | 81,000 | 905 |
| 1983-06-08 | 905 | 905 | 881 | 899 | 63,000 | 899 |
| 1983-06-07 | 928 | 939 | 900 | 915 | 121,000 | 915 |
| 1983-06-06 | 965 | 965 | 923 | 938 | 105,000 | 938 |
| 1983-06-04 | 976 | 976 | 950 | 960 | 91,000 | 960 |
| 1983-06-03 | 939 | 940 | 921 | 936 | 112,000 | 936 |
| 1983-06-02 | 925 | 929 | 904 | 919 | 138,000 | 919 |
| 1983-06-01 | 955 | 965 | 935 | 935 | 110,000 | 935 |
| 1983-05-31 | 966 | 975 | 965 | 965 | 86,000 | 965 |
| 1983-05-30 | 980 | 990 | 971 | 975 | 106,000 | 975 |
| 1983-05-28 | 1,000 | 1,000 | 962 | 970 | 271,000 | 970 |
| 1983-05-27 | 957 | 1,000 | 951 | 990 | 207,000 | 990 |
| 1983-05-26 | 990 | 1,010 | 947 | 947 | 221,000 | 947 |
| 1983-05-25 | 990 | 995 | 961 | 988 | 248,000 | 988 |
| 1983-05-24 | 1,000 | 1,000 | 980 | 990 | 221,000 | 990 |
| 1983-05-23 | 1,010 | 1,030 | 991 | 1,010 | 265,000 | 1,010 |
| 1983-05-20 | 1,030 | 1,080 | 995 | 1,050 | 1,917,000 | 1,050 |
| 1983-05-19 | 990 | 1,020 | 990 | 1,020 | 1,424,000 | 1,020 |
| 1983-05-18 | 883 | 919 | 883 | 918 | 575,000 | 918 |
| 1983-05-17 | 880 | 895 | 876 | 880 | 78,000 | 880 |
| 1983-05-16 | 899 | 899 | 873 | 880 | 45,000 | 880 |
| 1983-05-14 | 877 | 900 | 877 | 900 | 111,000 | 900 |
| 1983-05-13 | 876 | 876 | 871 | 871 | 58,000 | 871 |
| 1983-05-12 | 883 | 884 | 870 | 870 | 112,000 | 870 |
| 1983-05-11 | 899 | 899 | 875 | 878 | 125,000 | 878 |
| 1983-05-10 | 890 | 895 | 880 | 895 | 108,000 | 895 |
| 1983-05-09 | 910 | 910 | 865 | 870 | 176,000 | 870 |
| 1983-05-07 | 870 | 900 | 870 | 900 | 128,000 | 900 |
| 1983-05-06 | 863 | 870 | 861 | 861 | 91,000 | 861 |
| 1983-05-04 | 856 | 860 | 855 | 855 | 36,000 | 855 |
| 1983-05-02 | 861 | 861 | 850 | 850 | 54,000 | 850 |
| 1983-04-30 | 845 | 855 | 845 | 850 | 21,000 | 850 |
| 1983-04-28 | 856 | 856 | 841 | 845 | 60,000 | 845 |
| 1983-04-27 | 870 | 880 | 846 | 846 | 138,000 | 846 |
| 1983-04-26 | 841 | 860 | 840 | 860 | 34,000 | 860 |
| 1983-04-25 | 830 | 830 | 830 | 830 | 34,000 | 830 |
| 1983-04-23 | 890 | 895 | 860 | 860 | 138,000 | 860 |
| 1983-04-22 | 910 | 920 | 875 | 884 | 445,000 | 884 |
| 1983-04-21 | 865 | 910 | 852 | 900 | 439,000 | 900 |
| 1983-04-20 | 797 | 839 | 797 | 835 | 184,000 | 835 |
| 1983-04-19 | 781 | 795 | 781 | 795 | 66,000 | 795 |
| 1983-04-18 | 766 | 784 | 765 | 775 | 43,000 | 775 |
| 1983-04-15 | 775 | 785 | 765 | 769 | 78,000 | 769 |
| 1983-04-14 | 800 | 800 | 785 | 785 | 28,000 | 785 |
| 1983-04-13 | 785 | 800 | 785 | 800 | 39,000 | 800 |
| 1983-04-12 | 800 | 805 | 783 | 805 | 35,000 | 805 |
| 1983-04-11 | 793 | 799 | 790 | 790 | 33,000 | 790 |
| 1983-04-09 | 797 | 803 | 797 | 803 | 18,000 | 803 |
| 1983-04-08 | 791 | 816 | 791 | 806 | 46,000 | 806 |
| 1983-04-07 | 814 | 828 | 801 | 801 | 75,000 | 801 |
| 1983-04-06 | 781 | 804 | 781 | 804 | 103,000 | 804 |
| 1983-04-05 | 783 | 785 | 782 | 785 | 33,000 | 785 |
| 1983-04-04 | 795 | 795 | 780 | 790 | 52,000 | 790 |
| 1983-04-02 | 840 | 840 | 790 | 790 | 165,000 | 790 |
| 1983-04-01 | 900 | 900 | 840 | 850 | 223,000 | 850 |
| 1983-03-31 | 909 | 911 | 881 | 887 | 145,000 | 887 |
| 1983-03-30 | 883 | 908 | 883 | 908 | 108,000 | 908 |
| 1983-03-29 | 898 | 911 | 886 | 888 | 157,000 | 888 |
| 1983-03-28 | 874 | 900 | 874 | 888 | 219,000 | 888 |
| 1983-03-26 | 874 | 880 | 867 | 868 | 81,000 | 868 |
| 1983-03-25 | 895 | 895 | 865 | 875 | 198,000 | 875 |
| 1983-03-24 | 895 | 920 | 876 | 895 | 281,000 | 895 |
| 1983-03-23 | 930 | 930 | 880 | 896 | 407,000 | 896 |
| 1983-03-22 | 919 | 930 | 889 | 928 | 788,000 | 928 |
| 1983-03-18 | 850 | 930 | 843 | 930 | 1,317,000 | 930 |
| 1983-03-17 | 816 | 850 | 812 | 840 | 729,000 | 840 |
| 1983-03-16 | 822 | 829 | 801 | 814 | 583,000 | 814 |
| 1983-03-15 | 777 | 819 | 777 | 812 | 834,000 | 812 |
| 1983-03-14 | 752 | 779 | 752 | 779 | 88,000 | 779 |
| 1983-03-12 | 745 | 753 | 745 | 753 | 98,000 | 753 |
| 1983-03-11 | 771 | 788 | 760 | 765 | 363,000 | 765 |
| 1983-03-10 | 766 | 788 | 758 | 780 | 720,000 | 780 |
| 1983-03-09 | 749 | 756 | 727 | 756 | 357,000 | 756 |
| 1983-03-08 | 701 | 758 | 701 | 744 | 599,000 | 744 |
| 1983-03-07 | 686 | 705 | 686 | 700 | 40,000 | 700 |
| 1983-03-05 | 690 | 699 | 681 | 686 | 36,000 | 686 |
| 1983-03-04 | 695 | 695 | 680 | 681 | 34,000 | 681 |
| 1983-03-03 | 710 | 710 | 690 | 699 | 144,000 | 699 |
| 1983-03-02 | 695 | 720 | 685 | 713 | 411,000 | 713 |
| 1983-03-01 | 655 | 699 | 655 | 692 | 134,000 | 692 |
| 1983-02-28 | 645 | 652 | 645 | 652 | 7,000 | 652 |
| 1983-02-26 | 643 | 653 | 643 | 653 | 5,000 | 653 |
| 1983-02-25 | 654 | 654 | 635 | 635 | 23,000 | 635 |
| 1983-02-24 | 660 | 660 | 660 | 660 | 21,000 | 660 |
| 1983-02-22 | 667 | 670 | 667 | 667 | 30,000 | 667 |
| 1983-02-21 | 675 | 675 | 655 | 665 | 37,000 | 665 |
| 1983-02-18 | 671 | 671 | 660 | 670 | 49,000 | 670 |
| 1983-02-17 | 671 | 688 | 671 | 680 | 20,000 | 680 |
| 1983-02-16 | 662 | 662 | 661 | 662 | 11,000 | 662 |
| 1983-02-15 | 655 | 669 | 650 | 659 | 23,000 | 659 |
| 1983-02-14 | 640 | 645 | 640 | 645 | 13,000 | 645 |
| 1983-02-12 | 630 | 650 | 630 | 650 | 10,000 | 650 |
| 1983-02-10 | 645 | 645 | 644 | 645 | 8,000 | 645 |
| 1983-02-09 | 634 | 645 | 634 | 635 | 17,000 | 635 |
| 1983-02-08 | 632 | 633 | 631 | 633 | 19,000 | 633 |
| 1983-02-07 | 629 | 630 | 620 | 629 | 10,000 | 629 |
| 1983-02-05 | 624 | 629 | 624 | 629 | 3,000 | 629 |
| 1983-02-04 | 622 | 622 | 622 | 622 | 6,000 | 622 |
| 1983-02-03 | 628 | 630 | 621 | 621 | 20,000 | 621 |
| 1983-02-02 | 639 | 639 | 629 | 630 | 27,000 | 630 |
| 1983-02-01 | 621 | 630 | 621 | 630 | 26,000 | 630 |
| 1983-01-31 | 625 | 625 | 616 | 617 | 5,000 | 617 |
| 1983-01-29 | 616 | 630 | 616 | 630 | 4,000 | 630 |
| 1983-01-28 | 620 | 620 | 610 | 611 | 9,000 | 611 |
| 1983-01-27 | 623 | 630 | 620 | 620 | 22,000 | 620 |
| 1983-01-26 | 628 | 640 | 626 | 626 | 15,000 | 626 |
| 1983-01-25 | 618 | 619 | 618 | 618 | 16,000 | 618 |
| 1983-01-24 | 620 | 620 | 610 | 619 | 15,000 | 619 |
| 1983-01-22 | 620 | 620 | 615 | 615 | 18,000 | 615 |
| 1983-01-21 | 650 | 650 | 626 | 627 | 17,000 | 627 |
| 1983-01-20 | 652 | 652 | 650 | 650 | 9,000 | 650 |
| 1983-01-19 | 653 | 653 | 653 | 653 | 3,000 | 653 |
| 1983-01-18 | 655 | 655 | 653 | 653 | 2,000 | 653 |
| 1983-01-17 | 662 | 662 | 652 | 653 | 9,000 | 653 |
| 1983-01-14 | 652 | 653 | 651 | 652 | 27,000 | 652 |
| 1983-01-13 | 651 | 651 | 651 | 651 | 9,000 | 651 |
| 1983-01-12 | 660 | 660 | 660 | 660 | 11,000 | 660 |
| 1983-01-11 | 670 | 672 | 670 | 670 | 45,000 | 670 |
| 1983-01-10 | 675 | 676 | 675 | 676 | 24,000 | 676 |
| 1983-01-08 | 680 | 680 | 676 | 676 | 7,000 | 676 |
| 1983-01-07 | 684 | 690 | 680 | 686 | 33,000 | 686 |
| 1983-01-06 | 690 | 690 | 680 | 680 | 10,000 | 680 |
| 1983-01-05 | 678 | 680 | 678 | 680 | 20,000 | 680 |
| 1983-01-04 | 700 | 700 | 677 | 683 | 28,000 | 683 |
分割・併合履歴 ： なし
