8056 BIPROGY(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 595 | 595 | 575 | 585 | 13,000 | 585 |
| 1997-12-29 | 602 | 602 | 585 | 585 | 47,000 | 585 |
| 1997-12-26 | 610 | 610 | 600 | 602 | 16,000 | 602 |
| 1997-12-25 | 554 | 604 | 548 | 591 | 219,000 | 591 |
| 1997-12-24 | 550 | 551 | 540 | 544 | 65,000 | 544 |
| 1997-12-22 | 600 | 603 | 550 | 551 | 58,000 | 551 |
| 1997-12-19 | 658 | 658 | 628 | 628 | 28,000 | 628 |
| 1997-12-18 | 740 | 740 | 685 | 690 | 22,000 | 690 |
| 1997-12-17 | 730 | 740 | 720 | 740 | 39,000 | 740 |
| 1997-12-16 | 765 | 770 | 730 | 730 | 47,000 | 730 |
| 1997-12-15 | 770 | 771 | 755 | 765 | 24,000 | 765 |
| 1997-12-12 | 781 | 781 | 754 | 771 | 126,000 | 771 |
| 1997-12-11 | 811 | 813 | 811 | 813 | 5,000 | 813 |
| 1997-12-10 | 829 | 829 | 811 | 811 | 14,000 | 811 |
| 1997-12-09 | 859 | 873 | 840 | 840 | 21,000 | 840 |
| 1997-12-08 | 898 | 899 | 894 | 894 | 3,000 | 894 |
| 1997-12-05 | 815 | 905 | 815 | 900 | 156,000 | 900 |
| 1997-12-04 | 828 | 828 | 810 | 815 | 5,000 | 815 |
| 1997-12-03 | 851 | 851 | 829 | 829 | 12,000 | 829 |
| 1997-12-02 | 880 | 880 | 870 | 874 | 18,000 | 874 |
| 1997-12-01 | 872 | 872 | 867 | 872 | 19,000 | 872 |
| 1997-11-28 | 882 | 882 | 880 | 882 | 19,000 | 882 |
| 1997-11-27 | 866 | 880 | 866 | 880 | 11,000 | 880 |
| 1997-11-26 | 889 | 890 | 864 | 864 | 26,000 | 864 |
| 1997-11-25 | 886 | 900 | 876 | 900 | 55,000 | 900 |
| 1997-11-21 | 866 | 866 | 866 | 866 | 6,000 | 866 |
| 1997-11-20 | 883 | 883 | 874 | 883 | 20,000 | 883 |
| 1997-11-19 | 901 | 901 | 874 | 874 | 9,000 | 874 |
| 1997-11-18 | 935 | 937 | 910 | 912 | 93,000 | 912 |
| 1997-11-17 | 885 | 937 | 885 | 937 | 34,000 | 937 |
| 1997-11-14 | 875 | 885 | 875 | 885 | 20,000 | 885 |
| 1997-11-13 | 869 | 885 | 864 | 885 | 38,000 | 885 |
| 1997-11-12 | 870 | 870 | 860 | 860 | 32,000 | 860 |
| 1997-11-11 | 889 | 890 | 869 | 870 | 7,000 | 870 |
| 1997-11-10 | 909 | 919 | 880 | 890 | 63,000 | 890 |
| 1997-11-07 | 921 | 921 | 910 | 919 | 46,000 | 919 |
| 1997-11-06 | 915 | 920 | 915 | 920 | 21,000 | 920 |
| 1997-11-05 | 924 | 927 | 922 | 924 | 76,000 | 924 |
| 1997-11-04 | 903 | 914 | 900 | 914 | 60,000 | 914 |
| 1997-10-31 | 879 | 904 | 879 | 904 | 27,000 | 904 |
| 1997-10-30 | 870 | 870 | 861 | 869 | 24,000 | 869 |
| 1997-10-29 | 850 | 860 | 850 | 860 | 10,000 | 860 |
| 1997-10-28 | 854 | 854 | 849 | 850 | 4,000 | 850 |
| 1997-10-27 | 872 | 872 | 872 | 872 | 52,000 | 872 |
| 1997-10-24 | 872 | 872 | 872 | 872 | 26,000 | 872 |
| 1997-10-23 | 821 | 832 | 821 | 832 | 12,000 | 832 |
| 1997-10-22 | 800 | 821 | 800 | 821 | 29,000 | 821 |
| 1997-10-21 | 785 | 789 | 785 | 789 | 37,000 | 789 |
| 1997-10-20 | 784 | 785 | 780 | 780 | 27,000 | 780 |
| 1997-10-17 | 780 | 786 | 780 | 785 | 10,000 | 785 |
| 1997-10-16 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1997-10-15 | 800 | 800 | 795 | 795 | 20,000 | 795 |
| 1997-10-14 | 795 | 800 | 795 | 800 | 11,000 | 800 |
| 1997-10-13 | 797 | 800 | 797 | 797 | 11,000 | 797 |
| 1997-10-09 | 802 | 810 | 801 | 802 | 13,000 | 802 |
| 1997-10-08 | 801 | 801 | 801 | 801 | 25,000 | 801 |
| 1997-10-07 | 804 | 804 | 795 | 801 | 35,000 | 801 |
| 1997-10-03 | 781 | 796 | 781 | 794 | 38,000 | 794 |
| 1997-10-02 | 794 | 794 | 781 | 781 | 15,000 | 781 |
| 1997-10-01 | 790 | 790 | 781 | 790 | 20,000 | 790 |
| 1997-09-30 | 830 | 830 | 800 | 800 | 21,000 | 800 |
| 1997-09-29 | 829 | 829 | 820 | 821 | 15,000 | 821 |
| 1997-09-26 | 825 | 830 | 820 | 830 | 51,000 | 830 |
| 1997-09-25 | 837 | 837 | 832 | 837 | 51,000 | 837 |
| 1997-09-24 | 811 | 827 | 811 | 811 | 17,000 | 811 |
| 1997-09-22 | 826 | 826 | 810 | 810 | 25,000 | 810 |
| 1997-09-19 | 805 | 827 | 805 | 827 | 10,000 | 827 |
| 1997-09-18 | 808 | 827 | 808 | 827 | 9,000 | 827 |
| 1997-09-17 | 851 | 851 | 796 | 796 | 52,000 | 796 |
| 1997-09-16 | 826 | 826 | 826 | 826 | 6,000 | 826 |
| 1997-09-12 | 790 | 790 | 781 | 781 | 57,000 | 781 |
| 1997-09-11 | 879 | 879 | 850 | 850 | 19,000 | 850 |
| 1997-09-10 | 875 | 884 | 875 | 884 | 15,000 | 884 |
| 1997-09-09 | 902 | 902 | 875 | 875 | 17,000 | 875 |
| 1997-09-08 | 899 | 902 | 899 | 902 | 4,000 | 902 |
| 1997-09-05 | 895 | 899 | 895 | 899 | 13,000 | 899 |
| 1997-09-04 | 910 | 910 | 900 | 900 | 39,000 | 900 |
| 1997-09-03 | 915 | 915 | 903 | 910 | 31,000 | 910 |
| 1997-09-02 | 893 | 905 | 893 | 905 | 17,000 | 905 |
| 1997-09-01 | 892 | 894 | 890 | 890 | 57,000 | 890 |
| 1997-08-29 | 870 | 895 | 865 | 894 | 124,000 | 894 |
| 1997-08-28 | 899 | 899 | 880 | 880 | 9,000 | 880 |
| 1997-08-27 | 915 | 915 | 900 | 900 | 57,000 | 900 |
| 1997-08-26 | 940 | 945 | 937 | 945 | 20,000 | 945 |
| 1997-08-25 | 940 | 940 | 939 | 940 | 64,000 | 940 |
| 1997-08-22 | 940 | 940 | 910 | 910 | 36,000 | 910 |
| 1997-08-21 | 942 | 950 | 941 | 941 | 40,000 | 941 |
| 1997-08-20 | 923 | 943 | 922 | 935 | 47,000 | 935 |
| 1997-08-19 | 919 | 919 | 906 | 918 | 31,000 | 918 |
| 1997-08-18 | 911 | 911 | 900 | 909 | 30,000 | 909 |
| 1997-08-15 | 911 | 913 | 900 | 911 | 92,000 | 911 |
| 1997-08-14 | 915 | 915 | 906 | 911 | 111,000 | 911 |
| 1997-08-13 | 928 | 928 | 901 | 918 | 50,000 | 918 |
| 1997-08-12 | 930 | 932 | 925 | 927 | 32,000 | 927 |
| 1997-08-11 | 968 | 970 | 935 | 945 | 186,000 | 945 |
| 1997-08-08 | 956 | 975 | 950 | 970 | 105,000 | 970 |
| 1997-08-07 | 1,080 | 1,080 | 950 | 950 | 96,000 | 950 |
| 1997-08-06 | 1,070 | 1,100 | 1,070 | 1,100 | 45,000 | 1,100 |
| 1997-08-05 | 1,040 | 1,060 | 1,030 | 1,060 | 14,000 | 1,060 |
| 1997-08-04 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1997-08-01 | 1,080 | 1,080 | 1,050 | 1,050 | 19,000 | 1,050 |
| 1997-07-31 | 1,080 | 1,090 | 1,070 | 1,090 | 21,000 | 1,090 |
| 1997-07-30 | 1,080 | 1,080 | 1,050 | 1,050 | 46,000 | 1,050 |
| 1997-07-29 | 1,080 | 1,090 | 1,070 | 1,080 | 47,000 | 1,080 |
| 1997-07-28 | 1,080 | 1,100 | 1,080 | 1,100 | 63,000 | 1,100 |
| 1997-07-25 | 1,140 | 1,150 | 1,080 | 1,080 | 50,000 | 1,080 |
| 1997-07-24 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1997-07-23 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1997-07-22 | 1,100 | 1,100 | 1,100 | 1,100 | 19,000 | 1,100 |
| 1997-07-18 | 1,110 | 1,120 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1997-07-17 | 1,120 | 1,120 | 1,100 | 1,120 | 16,000 | 1,120 |
| 1997-07-16 | 1,050 | 1,100 | 1,050 | 1,100 | 23,000 | 1,100 |
| 1997-07-15 | 1,100 | 1,100 | 1,040 | 1,040 | 19,000 | 1,040 |
| 1997-07-14 | 1,090 | 1,100 | 1,090 | 1,100 | 16,000 | 1,100 |
| 1997-07-11 | 1,070 | 1,090 | 1,070 | 1,090 | 63,000 | 1,090 |
| 1997-07-10 | 1,050 | 1,060 | 1,040 | 1,060 | 149,000 | 1,060 |
| 1997-07-09 | 1,070 | 1,090 | 1,050 | 1,050 | 46,000 | 1,050 |
| 1997-07-08 | 1,060 | 1,100 | 1,060 | 1,080 | 17,000 | 1,080 |
| 1997-07-07 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1997-07-04 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 | 1,080 |
| 1997-07-03 | 1,090 | 1,110 | 1,090 | 1,110 | 14,000 | 1,110 |
| 1997-07-02 | 1,080 | 1,170 | 1,080 | 1,160 | 139,000 | 1,160 |
| 1997-07-01 | 1,110 | 1,110 | 1,080 | 1,080 | 31,000 | 1,080 |
| 1997-06-30 | 1,110 | 1,120 | 1,090 | 1,090 | 28,000 | 1,090 |
| 1997-06-27 | 1,170 | 1,170 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1997-06-26 | 1,160 | 1,180 | 1,150 | 1,170 | 21,000 | 1,170 |
| 1997-06-25 | 1,190 | 1,200 | 1,130 | 1,150 | 89,000 | 1,150 |
| 1997-06-24 | 1,180 | 1,180 | 1,150 | 1,180 | 62,000 | 1,180 |
| 1997-06-23 | 1,180 | 1,190 | 1,180 | 1,180 | 68,000 | 1,180 |
| 1997-06-20 | 1,170 | 1,200 | 1,170 | 1,200 | 186,000 | 1,200 |
| 1997-06-19 | 1,170 | 1,170 | 1,140 | 1,150 | 24,000 | 1,150 |
| 1997-06-18 | 1,170 | 1,170 | 1,150 | 1,170 | 31,000 | 1,170 |
| 1997-06-17 | 1,170 | 1,180 | 1,160 | 1,180 | 80,000 | 1,180 |
| 1997-06-16 | 1,140 | 1,150 | 1,130 | 1,150 | 47,000 | 1,150 |
| 1997-06-13 | 1,170 | 1,170 | 1,140 | 1,140 | 85,000 | 1,140 |
| 1997-06-12 | 1,130 | 1,150 | 1,130 | 1,140 | 159,000 | 1,140 |
| 1997-06-11 | 1,070 | 1,100 | 1,070 | 1,100 | 73,000 | 1,100 |
| 1997-06-10 | 1,050 | 1,070 | 1,040 | 1,070 | 31,000 | 1,070 |
| 1997-06-09 | 1,040 | 1,060 | 1,040 | 1,060 | 33,000 | 1,060 |
| 1997-06-06 | 1,030 | 1,040 | 1,020 | 1,030 | 28,000 | 1,030 |
| 1997-06-05 | 1,030 | 1,040 | 1,030 | 1,030 | 19,000 | 1,030 |
| 1997-06-04 | 1,010 | 1,030 | 1,010 | 1,030 | 19,000 | 1,030 |
| 1997-06-03 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1997-06-02 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 1,050 |
| 1997-05-30 | 1,080 | 1,080 | 1,030 | 1,050 | 10,000 | 1,050 |
| 1997-05-29 | 1,060 | 1,100 | 1,060 | 1,100 | 49,000 | 1,100 |
| 1997-05-28 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1997-05-27 | 1,060 | 1,070 | 1,050 | 1,070 | 29,000 | 1,070 |
| 1997-05-26 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 | 1,060 |
| 1997-05-23 | 1,070 | 1,070 | 1,050 | 1,050 | 148,000 | 1,050 |
| 1997-05-22 | 1,050 | 1,060 | 1,040 | 1,050 | 65,000 | 1,050 |
| 1997-05-21 | 1,090 | 1,090 | 1,050 | 1,050 | 53,000 | 1,050 |
| 1997-05-20 | 1,110 | 1,110 | 1,090 | 1,090 | 23,000 | 1,090 |
| 1997-05-19 | 1,120 | 1,120 | 1,090 | 1,120 | 66,000 | 1,120 |
| 1997-05-16 | 1,070 | 1,120 | 1,070 | 1,120 | 89,000 | 1,120 |
| 1997-05-15 | 1,050 | 1,080 | 1,050 | 1,070 | 21,000 | 1,070 |
| 1997-05-14 | 1,060 | 1,080 | 1,050 | 1,080 | 25,000 | 1,080 |
| 1997-05-13 | 1,060 | 1,080 | 1,060 | 1,060 | 62,000 | 1,060 |
| 1997-05-12 | 1,050 | 1,060 | 1,040 | 1,060 | 32,000 | 1,060 |
| 1997-05-09 | 1,040 | 1,070 | 1,040 | 1,050 | 34,000 | 1,050 |
| 1997-05-08 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1997-05-07 | 1,060 | 1,070 | 1,050 | 1,070 | 40,000 | 1,070 |
| 1997-05-06 | 1,040 | 1,080 | 1,040 | 1,070 | 89,000 | 1,070 |
| 1997-05-02 | 1,000 | 1,030 | 1,000 | 1,030 | 69,000 | 1,030 |
| 1997-05-01 | 993 | 1,030 | 993 | 1,000 | 66,000 | 1,000 |
| 1997-04-30 | 955 | 990 | 955 | 989 | 120,000 | 989 |
| 1997-04-28 | 950 | 955 | 950 | 955 | 33,000 | 955 |
| 1997-04-25 | 957 | 960 | 943 | 943 | 103,000 | 943 |
| 1997-04-24 | 929 | 940 | 929 | 933 | 166,000 | 933 |
| 1997-04-23 | 921 | 933 | 921 | 930 | 89,000 | 930 |
| 1997-04-22 | 919 | 921 | 919 | 920 | 18,000 | 920 |
| 1997-04-21 | 901 | 919 | 901 | 919 | 58,000 | 919 |
| 1997-04-18 | 888 | 901 | 888 | 901 | 20,000 | 901 |
| 1997-04-17 | 868 | 868 | 860 | 868 | 87,000 | 868 |
| 1997-04-16 | 860 | 860 | 859 | 859 | 13,000 | 859 |
| 1997-04-15 | 848 | 858 | 848 | 850 | 125,000 | 850 |
| 1997-04-14 | 859 | 859 | 848 | 848 | 45,000 | 848 |
| 1997-04-11 | 849 | 849 | 833 | 849 | 15,000 | 849 |
| 1997-04-10 | 875 | 875 | 870 | 870 | 12,000 | 870 |
| 1997-04-09 | 893 | 893 | 880 | 880 | 24,000 | 880 |
| 1997-04-08 | 908 | 910 | 893 | 893 | 78,000 | 893 |
| 1997-04-07 | 915 | 915 | 887 | 887 | 67,000 | 887 |
| 1997-04-04 | 933 | 933 | 923 | 930 | 18,000 | 930 |
| 1997-04-03 | 931 | 942 | 925 | 933 | 41,000 | 933 |
| 1997-04-02 | 934 | 934 | 920 | 931 | 30,000 | 931 |
| 1997-04-01 | 938 | 938 | 933 | 933 | 16,000 | 933 |
| 1997-03-31 | 971 | 971 | 968 | 968 | 41,000 | 968 |
| 1997-03-28 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 1997-03-27 | 985 | 989 | 971 | 971 | 19,000 | 971 |
| 1997-03-26 | 979 | 999 | 979 | 999 | 21,000 | 999 |
| 1997-03-25 | 975 | 1,060 | 975 | 1,060 | 124,000 | 1,060 |
| 1997-03-24 | 942 | 965 | 942 | 962 | 55,000 | 962 |
| 1997-03-21 | 952 | 952 | 949 | 952 | 50,000 | 952 |
| 1997-03-19 | 955 | 956 | 952 | 952 | 44,000 | 952 |
| 1997-03-18 | 954 | 956 | 946 | 956 | 71,000 | 956 |
| 1997-03-17 | 956 | 956 | 950 | 956 | 62,000 | 956 |
| 1997-03-14 | 955 | 956 | 950 | 956 | 182,000 | 956 |
| 1997-03-13 | 950 | 955 | 950 | 955 | 132,000 | 955 |
| 1997-03-12 | 952 | 952 | 950 | 952 | 22,000 | 952 |
| 1997-03-11 | 961 | 970 | 952 | 952 | 48,000 | 952 |
| 1997-03-10 | 963 | 963 | 960 | 961 | 29,000 | 961 |
| 1997-03-07 | 966 | 966 | 961 | 963 | 15,000 | 963 |
| 1997-03-06 | 961 | 980 | 955 | 966 | 60,000 | 966 |
| 1997-03-05 | 991 | 1,000 | 961 | 961 | 33,000 | 961 |
| 1997-03-04 | 999 | 1,000 | 991 | 1,000 | 16,000 | 1,000 |
| 1997-03-03 | 1,030 | 1,030 | 999 | 999 | 17,000 | 999 |
| 1997-02-28 | 1,020 | 1,040 | 1,010 | 1,040 | 13,000 | 1,040 |
| 1997-02-27 | 1,040 | 1,040 | 1,000 | 1,010 | 9,000 | 1,010 |
| 1997-02-26 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1997-02-25 | 1,050 | 1,070 | 1,030 | 1,070 | 50,000 | 1,070 |
| 1997-02-24 | 1,020 | 1,040 | 1,020 | 1,030 | 28,000 | 1,030 |
| 1997-02-21 | 1,010 | 1,040 | 1,010 | 1,020 | 45,000 | 1,020 |
| 1997-02-20 | 990 | 1,040 | 990 | 1,030 | 25,000 | 1,030 |
| 1997-02-19 | 1,010 | 1,010 | 990 | 990 | 23,000 | 990 |
| 1997-02-18 | 1,020 | 1,030 | 1,010 | 1,010 | 24,000 | 1,010 |
| 1997-02-17 | 1,010 | 1,030 | 1,000 | 1,030 | 42,000 | 1,030 |
| 1997-02-14 | 1,040 | 1,050 | 1,040 | 1,040 | 24,000 | 1,040 |
| 1997-02-13 | 1,040 | 1,060 | 1,040 | 1,040 | 19,000 | 1,040 |
| 1997-02-12 | 1,030 | 1,050 | 1,020 | 1,020 | 41,000 | 1,020 |
| 1997-02-10 | 1,010 | 1,010 | 1,000 | 1,010 | 15,000 | 1,010 |
| 1997-02-07 | 1,070 | 1,070 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1997-02-06 | 1,040 | 1,080 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1997-02-05 | 1,020 | 1,030 | 1,000 | 1,030 | 29,000 | 1,030 |
| 1997-02-04 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1997-02-03 | 1,040 | 1,050 | 1,040 | 1,040 | 76,000 | 1,040 |
| 1997-01-31 | 1,050 | 1,060 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1997-01-30 | 1,090 | 1,090 | 1,030 | 1,030 | 55,000 | 1,030 |
| 1997-01-29 | 1,080 | 1,100 | 1,060 | 1,090 | 12,000 | 1,090 |
| 1997-01-28 | 1,030 | 1,080 | 1,020 | 1,080 | 64,000 | 1,080 |
| 1997-01-27 | 1,030 | 1,030 | 1,020 | 1,030 | 83,000 | 1,030 |
| 1997-01-24 | 1,040 | 1,040 | 1,020 | 1,030 | 269,000 | 1,030 |
| 1997-01-23 | 1,020 | 1,020 | 1,020 | 1,020 | 19,000 | 1,020 |
| 1997-01-22 | 1,030 | 1,050 | 1,030 | 1,040 | 78,000 | 1,040 |
| 1997-01-21 | 1,040 | 1,040 | 997 | 1,020 | 52,000 | 1,020 |
| 1997-01-20 | 1,100 | 1,100 | 990 | 1,030 | 53,000 | 1,030 |
| 1997-01-17 | 1,100 | 1,100 | 1,070 | 1,100 | 38,000 | 1,100 |
| 1997-01-16 | 1,150 | 1,150 | 1,080 | 1,100 | 64,000 | 1,100 |
| 1997-01-14 | 1,080 | 1,080 | 1,060 | 1,070 | 11,000 | 1,070 |
| 1997-01-13 | 1,060 | 1,060 | 1,060 | 1,060 | 52,000 | 1,060 |
| 1997-01-10 | 1,190 | 1,190 | 1,050 | 1,060 | 65,000 | 1,060 |
| 1997-01-09 | 1,180 | 1,190 | 1,150 | 1,150 | 20,000 | 1,150 |
| 1997-01-08 | 1,180 | 1,230 | 1,180 | 1,180 | 30,000 | 1,180 |
| 1997-01-07 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 1,200 |
| 1997-01-06 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 | 1,180 |
分割・併合履歴 ： なし
