8056 BIPROGY(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 914 | 941 | 905 | 924 | 45,000 | 924 |
| 1984-12-26 | 925 | 925 | 924 | 924 | 14,000 | 924 |
| 1984-12-25 | 960 | 960 | 920 | 925 | 30,000 | 925 |
| 1984-12-24 | 940 | 950 | 930 | 950 | 36,000 | 950 |
| 1984-12-22 | 964 | 964 | 950 | 950 | 8,000 | 950 |
| 1984-12-21 | 989 | 989 | 960 | 965 | 82,000 | 965 |
| 1984-12-20 | 968 | 1,020 | 967 | 980 | 338,000 | 980 |
| 1984-12-19 | 945 | 964 | 942 | 963 | 79,000 | 963 |
| 1984-12-18 | 949 | 977 | 935 | 937 | 70,000 | 937 |
| 1984-12-17 | 929 | 950 | 928 | 950 | 100,000 | 950 |
| 1984-12-15 | 929 | 930 | 925 | 930 | 54,000 | 930 |
| 1984-12-14 | 940 | 940 | 910 | 930 | 32,000 | 930 |
| 1984-12-13 | 909 | 930 | 900 | 930 | 41,000 | 930 |
| 1984-12-12 | 912 | 920 | 902 | 919 | 21,000 | 919 |
| 1984-12-11 | 901 | 902 | 891 | 902 | 82,000 | 902 |
| 1984-12-10 | 900 | 900 | 900 | 900 | 26,000 | 900 |
| 1984-12-05 | 926 | 936 | 926 | 936 | 23,000 | 936 |
| 1984-12-04 | 940 | 940 | 936 | 936 | 39,000 | 936 |
| 1984-12-03 | 949 | 949 | 920 | 944 | 55,000 | 944 |
| 1984-12-01 | 957 | 957 | 950 | 950 | 36,000 | 950 |
| 1984-11-30 | 901 | 949 | 901 | 949 | 128,000 | 949 |
| 1984-11-29 | 890 | 891 | 890 | 890 | 23,000 | 890 |
| 1984-11-28 | 910 | 919 | 872 | 880 | 133,000 | 880 |
| 1984-11-27 | 931 | 935 | 911 | 913 | 116,000 | 913 |
| 1984-11-26 | 941 | 949 | 941 | 941 | 31,000 | 941 |
| 1984-11-24 | 979 | 979 | 951 | 961 | 65,000 | 961 |
| 1984-11-22 | 970 | 989 | 958 | 976 | 182,000 | 976 |
| 1984-11-21 | 967 | 993 | 956 | 960 | 270,000 | 960 |
| 1984-11-20 | 999 | 1,000 | 965 | 968 | 297,000 | 968 |
| 1984-11-19 | 1,040 | 1,060 | 991 | 1,010 | 885,000 | 1,010 |
| 1984-11-17 | 965 | 1,020 | 965 | 1,020 | 1,171,000 | 1,020 |
| 1984-11-16 | 900 | 965 | 900 | 965 | 554,000 | 965 |
| 1984-11-15 | 930 | 930 | 896 | 910 | 222,000 | 910 |
| 1984-11-14 | 889 | 939 | 880 | 925 | 643,000 | 925 |
| 1984-11-13 | 900 | 910 | 880 | 880 | 355,000 | 880 |
| 1984-11-12 | 860 | 900 | 860 | 894 | 220,000 | 894 |
| 1984-11-09 | 800 | 850 | 800 | 850 | 92,000 | 850 |
| 1984-11-08 | 780 | 780 | 780 | 780 | 21,000 | 780 |
| 1984-11-06 | 810 | 810 | 809 | 810 | 27,000 | 810 |
| 1984-11-05 | 820 | 820 | 820 | 820 | 41,000 | 820 |
| 1984-11-01 | 840 | 840 | 831 | 840 | 28,000 | 840 |
| 1984-10-30 | 833 | 850 | 833 | 850 | 27,000 | 850 |
| 1984-10-29 | 846 | 849 | 840 | 840 | 38,000 | 840 |
| 1984-10-26 | 865 | 870 | 865 | 866 | 24,000 | 866 |
| 1984-10-25 | 859 | 875 | 859 | 875 | 56,000 | 875 |
| 1984-10-24 | 856 | 880 | 855 | 879 | 39,000 | 879 |
| 1984-10-23 | 850 | 860 | 850 | 851 | 49,000 | 851 |
| 1984-10-22 | 850 | 861 | 836 | 836 | 60,000 | 836 |
| 1984-10-20 | 880 | 890 | 845 | 870 | 90,000 | 870 |
| 1984-10-19 | 901 | 910 | 875 | 875 | 277,000 | 875 |
| 1984-10-18 | 850 | 920 | 850 | 895 | 409,000 | 895 |
| 1984-10-17 | 859 | 875 | 851 | 851 | 253,000 | 851 |
| 1984-10-16 | 820 | 860 | 812 | 860 | 149,000 | 860 |
| 1984-10-15 | 800 | 810 | 800 | 810 | 68,000 | 810 |
| 1984-10-12 | 781 | 810 | 781 | 800 | 45,000 | 800 |
| 1984-10-11 | 780 | 781 | 780 | 781 | 22,000 | 781 |
| 1984-10-09 | 780 | 781 | 772 | 772 | 32,000 | 772 |
| 1984-10-08 | 771 | 771 | 771 | 771 | 5,000 | 771 |
| 1984-10-06 | 772 | 772 | 772 | 772 | 8,000 | 772 |
| 1984-10-05 | 774 | 780 | 771 | 772 | 17,000 | 772 |
| 1984-10-04 | 778 | 779 | 770 | 774 | 25,000 | 774 |
| 1984-10-03 | 780 | 780 | 780 | 780 | 13,000 | 780 |
| 1984-10-02 | 790 | 798 | 781 | 785 | 20,000 | 785 |
| 1984-10-01 | 801 | 810 | 791 | 791 | 78,000 | 791 |
| 1984-09-26 | 731 | 731 | 729 | 730 | 17,000 | 730 |
| 1984-09-25 | 739 | 740 | 731 | 731 | 11,000 | 731 |
| 1984-09-22 | 745 | 745 | 744 | 745 | 19,000 | 745 |
| 1984-09-21 | 741 | 750 | 741 | 750 | 12,000 | 750 |
| 1984-09-19 | 741 | 743 | 740 | 743 | 7,000 | 743 |
| 1984-09-18 | 765 | 765 | 735 | 735 | 10,000 | 735 |
| 1984-09-17 | 765 | 770 | 755 | 765 | 15,000 | 765 |
| 1984-09-14 | 737 | 755 | 737 | 755 | 31,000 | 755 |
| 1984-09-13 | 736 | 736 | 733 | 733 | 27,000 | 733 |
| 1984-09-12 | 740 | 740 | 731 | 731 | 9,000 | 731 |
| 1984-09-10 | 731 | 731 | 730 | 730 | 3,000 | 730 |
| 1984-09-07 | 733 | 733 | 730 | 730 | 11,000 | 730 |
| 1984-09-06 | 740 | 740 | 733 | 733 | 4,000 | 733 |
| 1984-09-05 | 733 | 750 | 733 | 750 | 11,000 | 750 |
| 1984-09-03 | 731 | 731 | 731 | 731 | 4,000 | 731 |
| 1984-09-01 | 741 | 741 | 731 | 731 | 6,000 | 731 |
| 1984-08-31 | 731 | 731 | 731 | 731 | 12,000 | 731 |
| 1984-08-30 | 750 | 750 | 750 | 750 | 13,000 | 750 |
| 1984-08-29 | 750 | 750 | 750 | 750 | 21,000 | 750 |
| 1984-08-28 | 758 | 760 | 755 | 755 | 4,000 | 755 |
| 1984-08-27 | 766 | 766 | 758 | 758 | 3,000 | 758 |
| 1984-08-25 | 756 | 766 | 756 | 756 | 7,000 | 756 |
| 1984-08-24 | 765 | 765 | 760 | 760 | 12,000 | 760 |
| 1984-08-23 | 775 | 775 | 755 | 755 | 10,000 | 755 |
| 1984-08-22 | 771 | 790 | 771 | 780 | 41,000 | 780 |
| 1984-08-21 | 756 | 757 | 756 | 756 | 3,000 | 756 |
| 1984-08-20 | 755 | 760 | 753 | 756 | 9,000 | 756 |
| 1984-08-18 | 761 | 768 | 755 | 758 | 19,000 | 758 |
| 1984-08-17 | 712 | 770 | 712 | 770 | 72,000 | 770 |
| 1984-08-16 | 706 | 710 | 706 | 710 | 11,000 | 710 |
| 1984-08-15 | 700 | 705 | 695 | 705 | 6,000 | 705 |
| 1984-08-14 | 700 | 709 | 700 | 705 | 8,000 | 705 |
| 1984-08-13 | 710 | 710 | 690 | 690 | 33,000 | 690 |
| 1984-08-10 | 700 | 711 | 700 | 700 | 10,000 | 700 |
| 1984-08-09 | 700 | 700 | 690 | 690 | 15,000 | 690 |
| 1984-08-08 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1984-08-07 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1984-08-06 | 720 | 720 | 710 | 710 | 24,000 | 710 |
| 1984-08-04 | 700 | 710 | 700 | 709 | 23,000 | 709 |
| 1984-08-03 | 699 | 700 | 690 | 700 | 40,000 | 700 |
| 1984-08-02 | 681 | 690 | 677 | 679 | 9,000 | 679 |
| 1984-08-01 | 670 | 675 | 665 | 671 | 8,000 | 671 |
| 1984-07-31 | 700 | 700 | 671 | 671 | 15,000 | 671 |
| 1984-07-30 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1984-07-27 | 701 | 725 | 701 | 720 | 20,000 | 720 |
| 1984-07-26 | 690 | 700 | 690 | 697 | 12,000 | 697 |
| 1984-07-25 | 690 | 700 | 690 | 700 | 19,000 | 700 |
| 1984-07-24 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 1984-07-23 | 710 | 710 | 690 | 690 | 14,000 | 690 |
| 1984-07-21 | 716 | 716 | 715 | 715 | 6,000 | 715 |
| 1984-07-19 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 1984-07-18 | 712 | 716 | 712 | 716 | 12,000 | 716 |
| 1984-07-17 | 710 | 710 | 700 | 710 | 17,000 | 710 |
| 1984-07-16 | 712 | 715 | 712 | 712 | 13,000 | 712 |
| 1984-07-13 | 710 | 710 | 710 | 710 | 10,000 | 710 |
| 1984-07-12 | 721 | 721 | 720 | 720 | 11,000 | 720 |
| 1984-07-11 | 725 | 726 | 725 | 725 | 5,000 | 725 |
| 1984-07-10 | 731 | 735 | 725 | 725 | 8,000 | 725 |
| 1984-07-09 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1984-07-07 | 722 | 722 | 721 | 721 | 6,000 | 721 |
| 1984-07-06 | 720 | 720 | 719 | 720 | 10,000 | 720 |
| 1984-07-05 | 730 | 730 | 730 | 730 | 11,000 | 730 |
| 1984-07-04 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1984-07-03 | 757 | 757 | 757 | 757 | 18,000 | 757 |
| 1984-07-02 | 767 | 767 | 766 | 767 | 10,000 | 767 |
| 1984-06-30 | 758 | 758 | 758 | 758 | 10,000 | 758 |
| 1984-06-28 | 748 | 748 | 748 | 748 | 3,000 | 748 |
| 1984-06-27 | 750 | 750 | 749 | 750 | 14,000 | 750 |
| 1984-06-25 | 730 | 731 | 721 | 721 | 6,000 | 721 |
| 1984-06-23 | 725 | 730 | 725 | 730 | 5,000 | 730 |
| 1984-06-22 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1984-06-21 | 730 | 735 | 725 | 725 | 11,000 | 725 |
| 1984-06-20 | 729 | 730 | 729 | 730 | 4,000 | 730 |
| 1984-06-19 | 721 | 730 | 721 | 730 | 12,000 | 730 |
| 1984-06-18 | 710 | 718 | 710 | 710 | 15,000 | 710 |
| 1984-06-16 | 720 | 720 | 718 | 718 | 8,000 | 718 |
| 1984-06-15 | 730 | 730 | 720 | 720 | 21,000 | 720 |
| 1984-06-14 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1984-06-13 | 768 | 770 | 762 | 762 | 15,000 | 762 |
| 1984-06-12 | 766 | 766 | 765 | 766 | 4,000 | 766 |
| 1984-06-08 | 766 | 766 | 766 | 766 | 8,000 | 766 |
| 1984-06-07 | 771 | 771 | 766 | 768 | 9,000 | 768 |
| 1984-06-06 | 771 | 772 | 771 | 772 | 7,000 | 772 |
| 1984-06-05 | 770 | 771 | 770 | 771 | 16,000 | 771 |
| 1984-06-04 | 765 | 772 | 762 | 766 | 18,000 | 766 |
| 1984-06-02 | 761 | 770 | 761 | 765 | 13,000 | 765 |
| 1984-05-31 | 780 | 780 | 770 | 770 | 10,000 | 770 |
| 1984-05-30 | 780 | 790 | 767 | 780 | 21,000 | 780 |
| 1984-05-29 | 777 | 790 | 777 | 790 | 9,000 | 790 |
| 1984-05-25 | 790 | 790 | 790 | 790 | 18,000 | 790 |
| 1984-05-24 | 795 | 800 | 790 | 800 | 8,000 | 800 |
| 1984-05-23 | 780 | 788 | 778 | 788 | 13,000 | 788 |
| 1984-05-22 | 791 | 791 | 777 | 777 | 12,000 | 777 |
| 1984-05-21 | 791 | 800 | 782 | 800 | 29,000 | 800 |
| 1984-05-18 | 800 | 800 | 798 | 798 | 18,000 | 798 |
| 1984-05-17 | 830 | 830 | 800 | 800 | 18,000 | 800 |
| 1984-05-16 | 824 | 825 | 823 | 824 | 15,000 | 824 |
| 1984-05-15 | 821 | 822 | 821 | 822 | 15,000 | 822 |
| 1984-05-10 | 859 | 859 | 851 | 851 | 13,000 | 851 |
| 1984-05-09 | 866 | 870 | 866 | 870 | 15,000 | 870 |
| 1984-05-08 | 866 | 866 | 866 | 866 | 18,000 | 866 |
| 1984-05-04 | 900 | 905 | 890 | 896 | 81,000 | 896 |
| 1984-05-02 | 878 | 910 | 875 | 910 | 141,000 | 910 |
| 1984-05-01 | 840 | 880 | 835 | 879 | 163,000 | 879 |
| 1984-04-28 | 825 | 825 | 816 | 820 | 42,000 | 820 |
| 1984-04-26 | 835 | 835 | 835 | 835 | 7,000 | 835 |
| 1984-04-25 | 805 | 835 | 805 | 835 | 55,000 | 835 |
| 1984-04-23 | 830 | 830 | 829 | 830 | 9,000 | 830 |
| 1984-04-21 | 830 | 831 | 830 | 830 | 25,000 | 830 |
| 1984-04-20 | 830 | 836 | 830 | 835 | 24,000 | 835 |
| 1984-04-19 | 835 | 835 | 835 | 835 | 12,000 | 835 |
| 1984-04-18 | 860 | 860 | 850 | 850 | 18,000 | 850 |
| 1984-04-16 | 864 | 864 | 858 | 858 | 36,000 | 858 |
| 1984-04-13 | 866 | 866 | 858 | 858 | 24,000 | 858 |
| 1984-04-12 | 866 | 870 | 856 | 856 | 15,000 | 856 |
| 1984-04-11 | 870 | 870 | 869 | 870 | 19,000 | 870 |
| 1984-04-10 | 869 | 870 | 869 | 870 | 12,000 | 870 |
| 1984-04-05 | 900 | 900 | 891 | 891 | 19,000 | 891 |
| 1984-04-04 | 900 | 900 | 891 | 891 | 38,000 | 891 |
| 1984-04-03 | 909 | 910 | 899 | 900 | 60,000 | 900 |
| 1984-04-02 | 920 | 920 | 909 | 910 | 59,000 | 910 |
| 1984-03-30 | 895 | 905 | 880 | 905 | 122,000 | 905 |
| 1984-03-28 | 870 | 880 | 870 | 880 | 15,000 | 880 |
| 1984-03-27 | 870 | 880 | 870 | 870 | 37,000 | 870 |
| 1984-03-26 | 889 | 889 | 870 | 870 | 25,000 | 870 |
| 1984-03-24 | 886 | 886 | 872 | 879 | 64,000 | 879 |
| 1984-03-23 | 871 | 871 | 871 | 871 | 10,000 | 871 |
| 1984-03-22 | 870 | 873 | 870 | 870 | 32,000 | 870 |
| 1984-03-21 | 895 | 895 | 880 | 880 | 29,000 | 880 |
| 1984-03-19 | 899 | 899 | 890 | 890 | 18,000 | 890 |
| 1984-03-17 | 925 | 930 | 901 | 901 | 44,000 | 901 |
| 1984-03-16 | 949 | 950 | 920 | 930 | 101,000 | 930 |
| 1984-03-15 | 958 | 958 | 930 | 950 | 144,000 | 950 |
| 1984-03-14 | 920 | 953 | 910 | 950 | 274,000 | 950 |
| 1984-03-13 | 888 | 930 | 888 | 919 | 115,000 | 919 |
| 1984-03-12 | 879 | 895 | 878 | 878 | 90,000 | 878 |
| 1984-03-09 | 875 | 880 | 875 | 880 | 18,000 | 880 |
| 1984-03-08 | 878 | 880 | 864 | 870 | 19,000 | 870 |
| 1984-03-07 | 877 | 880 | 865 | 880 | 37,000 | 880 |
| 1984-03-06 | 856 | 870 | 856 | 870 | 11,000 | 870 |
| 1984-03-05 | 870 | 870 | 855 | 855 | 14,000 | 855 |
| 1984-03-03 | 870 | 873 | 860 | 873 | 27,000 | 873 |
| 1984-03-02 | 852 | 860 | 852 | 852 | 5,000 | 852 |
| 1984-03-01 | 861 | 865 | 851 | 851 | 51,000 | 851 |
| 1984-02-29 | 870 | 871 | 851 | 861 | 97,000 | 861 |
| 1984-02-28 | 872 | 879 | 871 | 871 | 25,000 | 871 |
| 1984-02-27 | 875 | 875 | 870 | 871 | 21,000 | 871 |
| 1984-02-25 | 871 | 871 | 871 | 871 | 14,000 | 871 |
| 1984-02-24 | 879 | 879 | 855 | 870 | 29,000 | 870 |
| 1984-02-23 | 861 | 862 | 860 | 860 | 45,000 | 860 |
| 1984-02-22 | 884 | 884 | 860 | 860 | 21,000 | 860 |
| 1984-02-21 | 864 | 875 | 861 | 875 | 32,000 | 875 |
| 1984-02-20 | 869 | 869 | 864 | 864 | 6,000 | 864 |
| 1984-02-18 | 857 | 867 | 857 | 864 | 14,000 | 864 |
| 1984-02-17 | 888 | 888 | 877 | 877 | 18,000 | 877 |
| 1984-02-16 | 880 | 889 | 879 | 879 | 21,000 | 879 |
| 1984-02-15 | 870 | 880 | 866 | 876 | 82,000 | 876 |
| 1984-02-14 | 890 | 890 | 880 | 890 | 39,000 | 890 |
| 1984-02-13 | 895 | 895 | 880 | 880 | 19,000 | 880 |
| 1984-02-10 | 880 | 900 | 880 | 899 | 136,000 | 899 |
| 1984-02-09 | 859 | 885 | 859 | 880 | 94,000 | 880 |
| 1984-02-08 | 871 | 875 | 869 | 869 | 58,000 | 869 |
| 1984-02-07 | 890 | 890 | 871 | 871 | 67,000 | 871 |
| 1984-02-06 | 885 | 900 | 880 | 880 | 74,000 | 880 |
| 1984-02-04 | 871 | 884 | 871 | 880 | 21,000 | 880 |
| 1984-02-03 | 868 | 880 | 865 | 870 | 38,000 | 870 |
| 1984-02-02 | 900 | 910 | 891 | 898 | 66,000 | 898 |
| 1984-02-01 | 919 | 919 | 891 | 899 | 131,000 | 899 |
| 1984-01-31 | 890 | 920 | 880 | 920 | 159,000 | 920 |
| 1984-01-30 | 852 | 860 | 850 | 850 | 57,000 | 850 |
| 1984-01-28 | 854 | 854 | 841 | 842 | 82,000 | 842 |
| 1984-01-27 | 878 | 878 | 845 | 855 | 32,000 | 855 |
| 1984-01-26 | 841 | 879 | 841 | 875 | 61,000 | 875 |
| 1984-01-25 | 850 | 850 | 840 | 840 | 13,000 | 840 |
| 1984-01-24 | 860 | 860 | 850 | 850 | 26,000 | 850 |
| 1984-01-23 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1984-01-21 | 866 | 870 | 865 | 865 | 9,000 | 865 |
| 1984-01-20 | 860 | 870 | 858 | 861 | 38,000 | 861 |
| 1984-01-19 | 870 | 870 | 859 | 861 | 23,000 | 861 |
| 1984-01-18 | 880 | 880 | 865 | 865 | 24,000 | 865 |
| 1984-01-17 | 879 | 879 | 856 | 874 | 37,000 | 874 |
| 1984-01-13 | 857 | 875 | 856 | 871 | 66,000 | 871 |
| 1984-01-12 | 869 | 869 | 851 | 851 | 40,000 | 851 |
| 1984-01-09 | 898 | 898 | 875 | 889 | 67,000 | 889 |
| 1984-01-07 | 899 | 909 | 899 | 905 | 61,000 | 905 |
| 1984-01-06 | 862 | 895 | 860 | 890 | 172,000 | 890 |
| 1984-01-05 | 840 | 859 | 840 | 855 | 61,000 | 855 |
| 1984-01-04 | 847 | 847 | 845 | 845 | 12,000 | 845 |
分割・併合履歴 ： なし
