8056 BIPROGY(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,660	2,710	2,660	2,700	139,000	2,700
1989-12-28	2,700	2,700	2,610	2,670	121,000	2,670
1989-12-27	2,750	2,750	2,640	2,700	253,000	2,700
1989-12-26	2,660	2,740	2,650	2,740	362,000	2,740
1989-12-25	2,700	2,700	2,640	2,690	93,000	2,690
1989-12-22	2,700	2,700	2,620	2,690	490,000	2,690
1989-12-21	2,700	2,770	2,630	2,730	618,000	2,730
1989-12-20	2,530	2,710	2,530	2,690	456,000	2,690
1989-12-19	2,560	2,580	2,450	2,570	580,000	2,570
1989-12-18	2,630	2,660	2,550	2,550	477,000	2,550
1989-12-15	2,700	2,710	2,590	2,620	894,000	2,620
1989-12-14	2,750	2,750	2,660	2,660	1,071,000	2,660
1989-12-13	2,740	2,820	2,690	2,760	4,953,000	2,760
1989-12-12	2,440	2,690	2,390	2,660	3,897,000	2,660
1989-12-11	2,360	2,440	2,360	2,420	1,327,000	2,420
1989-12-08	2,350	2,410	2,340	2,360	883,000	2,360
1989-12-07	2,300	2,370	2,290	2,350	837,000	2,350
1989-12-06	2,330	2,330	2,300	2,300	719,000	2,300
1989-12-05	2,280	2,340	2,260	2,310	631,000	2,310
1989-12-04	2,240	2,270	2,230	2,270	270,000	2,270
1989-12-01	2,220	2,250	2,210	2,230	311,000	2,230
1989-11-30	2,230	2,230	2,200	2,220	200,000	2,220
1989-11-29	2,240	2,240	2,200	2,220	343,000	2,220
1989-11-28	2,150	2,250	2,130	2,240	692,000	2,240
1989-11-27	2,100	2,150	2,090	2,150	166,000	2,150
1989-11-24	2,130	2,130	2,080	2,090	105,000	2,090
1989-11-22	2,130	2,130	2,090	2,090	195,000	2,090
1989-11-21	2,140	2,150	2,110	2,130	152,000	2,130
1989-11-20	2,100	2,150	2,090	2,140	112,000	2,140
1989-11-17	2,140	2,180	2,080	2,150	306,000	2,150
1989-11-16	2,060	2,100	2,060	2,100	59,000	2,100
1989-11-15	2,040	2,100	2,030	2,100	211,000	2,100
1989-11-14	2,070	2,070	2,040	2,070	103,000	2,070
1989-11-13	2,080	2,080	2,030	2,070	68,000	2,070
1989-11-10	2,100	2,100	2,050	2,100	100,000	2,100
1989-11-09	2,120	2,120	2,080	2,100	59,000	2,100
1989-11-08	2,090	2,120	2,060	2,120	57,000	2,120
1989-11-07	2,120	2,120	2,050	2,100	99,000	2,100
1989-11-06	2,130	2,130	2,100	2,130	111,000	2,130
1989-11-02	2,090	2,190	2,090	2,190	158,000	2,190
1989-11-01	2,060	2,150	2,010	2,150	119,000	2,150
1989-10-31	2,050	2,070	2,000	2,070	99,000	2,070
1989-10-30	2,060	2,090	2,010	2,090	113,000	2,090
1989-10-27	2,120	2,130	2,100	2,130	148,000	2,130
1989-10-26	2,150	2,150	2,100	2,150	234,000	2,150
1989-10-25	2,150	2,170	2,120	2,150	234,000	2,150
1989-10-24	2,170	2,170	2,140	2,170	108,000	2,170
1989-10-23	2,200	2,200	2,160	2,170	60,000	2,170
1989-10-20	2,200	2,200	2,160	2,170	104,000	2,170
1989-10-19	2,220	2,220	2,160	2,160	136,000	2,160
1989-10-18	2,170	2,200	2,160	2,200	188,000	2,200
1989-10-17	2,220	2,220	2,180	2,180	163,000	2,180
1989-10-16	2,200	2,220	2,160	2,180	286,000	2,180
1989-10-13	2,180	2,280	2,180	2,260	464,000	2,260
1989-10-12	2,220	2,230	2,180	2,200	291,000	2,200
1989-10-11	2,300	2,310	2,230	2,270	366,000	2,270
1989-10-09	2,240	2,290	2,230	2,290	340,000	2,290
1989-10-06	2,230	2,270	2,230	2,250	283,000	2,250
1989-10-05	2,300	2,300	2,220	2,270	360,000	2,270
1989-10-04	2,210	2,300	2,200	2,280	365,000	2,280
1989-10-03	2,200	2,230	2,190	2,200	186,000	2,200
1989-10-02	2,240	2,250	2,200	2,210	253,000	2,210
1989-09-29	2,280	2,280	2,210	2,210	493,000	2,210
1989-09-28	2,190	2,340	2,170	2,300	1,953,000	2,300
1989-09-27	2,200	2,210	2,140	2,170	1,048,000	2,170
1989-09-26	2,140	2,180	2,100	2,180	1,314,000	2,180
1989-09-25	2,100	2,150	2,040	2,070	588,000	2,070
1989-09-22	2,040	2,100	2,040	2,100	443,000	2,100
1989-09-21	2,040	2,070	2,020	2,060	508,000	2,060
1989-09-20	1,960	2,040	1,960	2,020	371,000	2,020
1989-09-19	1,970	2,000	1,950	1,950	135,000	1,950
1989-09-18	1,980	2,000	1,970	1,970	180,000	1,970
1989-09-14	1,960	2,000	1,960	1,980	174,000	1,980
1989-09-13	2,000	2,010	1,950	1,980	188,000	1,980
1989-09-12	2,000	2,000	1,970	1,990	107,000	1,990
1989-09-11	2,010	2,040	1,970	1,970	289,000	1,970
1989-09-08	2,100	2,120	2,050	2,050	1,709,000	2,050
1989-09-07	1,920	2,070	1,920	2,060	2,057,000	2,060
1989-09-06	1,920	1,920	1,890	1,920	172,000	1,920
1989-09-05	1,860	1,910	1,850	1,890	161,000	1,890
1989-09-04	1,870	1,880	1,850	1,850	109,000	1,850
1989-09-01	1,880	1,900	1,860	1,890	231,000	1,890
1989-08-31	1,910	1,910	1,870	1,870	79,000	1,870
1989-08-30	1,920	1,920	1,880	1,910	228,000	1,910
1989-08-29	1,860	1,930	1,850	1,930	168,000	1,930
1989-08-28	1,880	1,920	1,850	1,850	147,000	1,850
1989-08-25	1,900	1,920	1,880	1,880	141,000	1,880
1989-08-24	1,930	1,940	1,890	1,920	147,000	1,920
1989-08-23	1,980	2,020	1,910	1,950	1,652,000	1,950
1989-08-22	1,950	1,980	1,930	1,980	1,263,000	1,980
1989-08-21	1,880	1,940	1,850	1,920	667,000	1,920
1989-08-18	1,860	1,910	1,850	1,880	263,000	1,880
1989-08-17	1,840	1,860	1,840	1,840	96,000	1,840
1989-08-16	1,860	1,870	1,820	1,820	149,000	1,820
1989-08-15	1,870	1,880	1,860	1,860	81,000	1,860
1989-08-14	1,870	1,880	1,860	1,870	95,000	1,870
1989-08-11	1,890	1,890	1,870	1,880	70,000	1,880
1989-08-10	1,900	1,900	1,870	1,890	265,000	1,890
1989-08-09	1,890	1,900	1,860	1,890	195,000	1,890
1989-08-08	1,900	1,910	1,880	1,890	382,000	1,890
1989-08-07	1,850	1,920	1,850	1,920	749,000	1,920
1989-08-04	1,850	1,870	1,820	1,860	898,000	1,860
1989-08-03	1,780	1,830	1,770	1,820	452,000	1,820
1989-08-02	1,790	1,800	1,770	1,790	106,000	1,790
1989-08-01	1,780	1,800	1,780	1,790	111,000	1,790
1989-07-31	1,820	1,820	1,780	1,800	207,000	1,800
1989-07-28	1,780	1,840	1,780	1,820	794,000	1,820
1989-07-27	1,780	1,780	1,750	1,770	141,000	1,770
1989-07-26	1,740	1,780	1,740	1,770	143,000	1,770
1989-07-25	1,750	1,770	1,740	1,740	183,000	1,740
1989-07-24	1,750	1,750	1,740	1,750	95,000	1,750
1989-07-21	1,750	1,780	1,750	1,770	159,000	1,770
1989-07-20	1,760	1,760	1,730	1,750	72,000	1,750
1989-07-19	1,760	1,760	1,730	1,760	85,000	1,760
1989-07-18	1,730	1,750	1,730	1,750	88,000	1,750
1989-07-17	1,720	1,760	1,720	1,730	243,000	1,730
1989-07-14	1,750	1,760	1,700	1,700	182,000	1,700
1989-07-13	1,780	1,780	1,760	1,770	133,000	1,770
1989-07-12	1,780	1,790	1,760	1,770	331,000	1,770
1989-07-11	1,770	1,800	1,760	1,780	475,000	1,780
1989-07-10	1,750	1,760	1,740	1,750	233,000	1,750
1989-07-07	1,740	1,770	1,730	1,760	243,000	1,760
1989-07-06	1,770	1,770	1,730	1,750	139,000	1,750
1989-07-05	1,730	1,780	1,730	1,780	445,000	1,780
1989-07-04	1,730	1,730	1,710	1,730	150,000	1,730
1989-07-03	1,700	1,740	1,680	1,730	224,000	1,730
1989-06-30	1,680	1,700	1,670	1,690	154,000	1,690
1989-06-29	1,600	1,650	1,600	1,650	131,000	1,650
1989-06-28	1,600	1,600	1,580	1,600	54,000	1,600
1989-06-27	1,620	1,620	1,620	1,620	3,000	1,620
1989-06-26	1,650	1,650	1,610	1,630	19,000	1,630
1989-06-23	1,650	1,680	1,630	1,650	84,000	1,650
1989-06-22	1,610	1,650	1,610	1,620	35,000	1,620
1989-06-21	1,670	1,670	1,650	1,650	63,000	1,650
1989-06-20	1,670	1,700	1,640	1,670	48,000	1,670
1989-06-19	1,630	1,670	1,620	1,670	51,000	1,670
1989-06-16	1,640	1,650	1,620	1,640	68,000	1,640
1989-06-15	1,660	1,670	1,610	1,610	28,000	1,610
1989-06-14	1,670	1,680	1,640	1,670	29,000	1,670
1989-06-13	1,680	1,680	1,630	1,670	38,000	1,670
1989-06-12	1,690	1,700	1,670	1,700	27,000	1,700
1989-06-09	1,700	1,720	1,680	1,720	82,000	1,720
1989-06-08	1,700	1,710	1,680	1,700	166,000	1,700
1989-06-07	1,710	1,730	1,700	1,700	141,000	1,700
1989-06-06	1,700	1,720	1,670	1,700	141,000	1,700
1989-06-05	1,690	1,730	1,670	1,670	430,000	1,670
1989-06-02	1,740	1,770	1,670	1,670	800,000	1,670
1989-06-01	1,740	1,820	1,720	1,750	1,924,000	1,750
1989-05-31	1,630	1,750	1,620	1,710	587,000	1,710
1989-05-30	1,630	1,640	1,620	1,640	116,000	1,640
1989-05-29	1,660	1,660	1,630	1,640	97,000	1,640
1989-05-26	1,680	1,690	1,650	1,660	123,000	1,660
1989-05-25	1,700	1,730	1,670	1,690	605,000	1,690
1989-05-24	1,640	1,680	1,630	1,680	474,000	1,680
1989-05-23	1,660	1,660	1,600	1,640	402,000	1,640
1989-05-22	1,640	1,640	1,600	1,640	481,000	1,640
1989-05-19	1,580	1,650	1,550	1,640	841,000	1,640
1989-05-18	1,550	1,590	1,550	1,570	124,000	1,570
1989-05-17	1,560	1,580	1,550	1,560	84,000	1,560
1989-05-16	1,560	1,580	1,530	1,550	115,000	1,550
1989-05-15	1,550	1,580	1,550	1,560	41,000	1,560
1989-05-12	1,590	1,590	1,550	1,550	46,000	1,550
1989-05-11	1,570	1,590	1,550	1,550	75,000	1,550
1989-05-10	1,590	1,600	1,570	1,570	154,000	1,570
1989-05-09	1,590	1,600	1,570	1,600	271,000	1,600
1989-05-08	1,580	1,600	1,570	1,570	89,000	1,570
1989-05-02	1,550	1,590	1,540	1,590	51,000	1,590
1989-05-01	1,560	1,560	1,530	1,550	42,000	1,550
1989-04-28	1,560	1,580	1,530	1,550	38,000	1,550
1989-04-27	1,550	1,560	1,520	1,540	43,000	1,540
1989-04-26	1,520	1,590	1,500	1,580	124,000	1,580
1989-04-25	1,510	1,540	1,500	1,540	151,000	1,540
1989-04-24	1,530	1,530	1,520	1,520	91,000	1,520
1989-04-21	1,540	1,540	1,530	1,530	10,000	1,530
1989-04-20	1,540	1,540	1,530	1,530	23,000	1,530
1989-04-19	1,520	1,550	1,520	1,520	59,000	1,520
1989-04-18	1,550	1,550	1,530	1,530	57,000	1,530
1989-04-17	1,510	1,550	1,500	1,550	30,000	1,550
1989-04-14	1,540	1,560	1,490	1,500	29,000	1,500
1989-04-13	1,500	1,550	1,500	1,530	24,000	1,530
1989-04-12	1,500	1,530	1,480	1,490	87,000	1,490
1989-04-11	1,500	1,500	1,480	1,500	11,000	1,500
1989-04-10	1,480	1,490	1,480	1,480	39,000	1,480
1989-04-07	1,480	1,490	1,480	1,490	51,000	1,490
1989-04-06	1,500	1,500	1,480	1,480	75,000	1,480
1989-04-05	1,520	1,520	1,480	1,500	37,000	1,500
1989-04-04	1,540	1,540	1,520	1,520	35,000	1,520
1989-04-03	1,480	1,490	1,480	1,490	57,000	1,490
1989-03-31	1,490	1,500	1,480	1,480	9,000	1,480
1989-03-30	1,520	1,530	1,490	1,500	33,000	1,500
1989-03-29	1,510	1,520	1,490	1,500	37,000	1,500
1989-03-28	1,510	1,520	1,480	1,510	132,000	1,510
1989-03-27	1,510	1,510	1,450	1,500	485,000	1,500
1989-03-24	1,500	1,510	1,490	1,510	112,000	1,510
1989-03-23	1,510	1,510	1,490	1,510	159,000	1,510
1989-03-22	1,500	1,520	1,490	1,520	49,000	1,520
1989-03-20	1,490	1,510	1,490	1,510	39,000	1,510
1989-03-17	1,490	1,510	1,490	1,510	150,000	1,510
1989-03-16	1,500	1,500	1,490	1,500	221,000	1,500
1989-03-15	1,460	1,500	1,460	1,500	42,000	1,500
1989-03-14	1,510	1,510	1,450	1,450	56,000	1,450
1989-03-13	1,480	1,510	1,480	1,500	33,000	1,500
1989-03-10	1,470	1,510	1,460	1,510	56,000	1,510
1989-03-09	1,510	1,520	1,500	1,510	93,000	1,510
1989-03-08	1,530	1,530	1,520	1,520	63,000	1,520
1989-03-07	1,520	1,540	1,520	1,530	24,000	1,530
1989-03-06	1,500	1,520	1,500	1,520	52,000	1,520
1989-03-03	1,500	1,500	1,480	1,500	35,000	1,500
1989-03-02	1,510	1,510	1,500	1,500	37,000	1,500
1989-03-01	1,480	1,480	1,460	1,480	37,000	1,480
1989-02-28	1,500	1,500	1,480	1,480	20,000	1,480
1989-02-27	1,520	1,530	1,510	1,510	15,000	1,510
1989-02-23	1,490	1,530	1,460	1,530	103,000	1,530
1989-02-22	1,460	1,460	1,450	1,460	53,000	1,460
1989-02-21	1,500	1,500	1,460	1,470	93,000	1,470
1989-02-20	1,500	1,500	1,480	1,500	20,000	1,500
1989-02-17	1,540	1,540	1,500	1,510	60,000	1,510
1989-02-16	1,550	1,550	1,520	1,540	60,000	1,540
1989-02-15	1,570	1,570	1,550	1,550	24,000	1,550
1989-02-14	1,570	1,580	1,550	1,570	81,000	1,570
1989-02-13	1,560	1,560	1,560	1,560	29,000	1,560
1989-02-10	1,570	1,580	1,560	1,570	64,000	1,570
1989-02-09	1,590	1,600	1,570	1,580	39,000	1,580
1989-02-08	1,600	1,600	1,570	1,600	89,000	1,600
1989-02-07	1,600	1,600	1,590	1,590	113,000	1,590
1989-02-06	1,590	1,600	1,570	1,600	188,000	1,600
1989-02-03	1,620	1,620	1,590	1,590	128,000	1,590
1989-02-02	1,620	1,620	1,600	1,610	396,000	1,610
1989-02-01	1,630	1,630	1,600	1,610	262,000	1,610
1989-01-31	1,590	1,640	1,590	1,620	326,000	1,620
1989-01-30	1,600	1,620	1,580	1,580	394,000	1,580
1989-01-28	1,550	1,610	1,550	1,590	254,000	1,590
1989-01-27	1,520	1,550	1,510	1,540	118,000	1,540
1989-01-26	1,530	1,530	1,480	1,480	107,000	1,480
1989-01-25	1,560	1,570	1,530	1,530	39,000	1,530
1989-01-24	1,540	1,550	1,530	1,550	93,000	1,550
1989-01-23	1,540	1,550	1,530	1,530	41,000	1,530
1989-01-20	1,560	1,560	1,540	1,550	29,000	1,550
1989-01-19	1,580	1,580	1,550	1,550	235,000	1,550
1989-01-18	1,570	1,580	1,560	1,580	64,000	1,580
1989-01-17	1,580	1,580	1,570	1,580	130,000	1,580
1989-01-13	1,570	1,600	1,550	1,590	189,000	1,590
1989-01-12	1,570	1,580	1,560	1,570	146,000	1,570
1989-01-11	1,570	1,580	1,530	1,580	666,000	1,580
1989-01-10	1,560	1,570	1,550	1,560	75,000	1,560
1989-01-09	1,570	1,570	1,560	1,560	20,000	1,560
1989-01-06	1,570	1,600	1,560	1,570	55,000	1,570
1989-01-05	1,570	1,570	1,560	1,570	68,000	1,570
1989-01-04	1,590	1,590	1,560	1,560	15,000	1,560

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